1 line
1.7 MiB
1 line
1.7 MiB
[[1752090840000, "2785.81000000", "2795.74000000", "2781.72000000", "2791.99000000", "4063.73240000", 1752090899999, "11333844.88371300", 16183, "2985.73200000", "8327248.28295800", "0"], [1752090900000, "2791.99000000", "2792.97000000", "2765.70000000", "2768.01000000", "5262.69210000", 1752090959999, "14632949.62873100", 19953, "2141.50290000", "5960242.43046800", "0"], [1752090960000, "2768.01000000", "2772.01000000", "2758.21000000", "2770.55000000", "4024.72910000", 1752091019999, "11132786.85548700", 16595, "1993.38980000", "5513214.27119700", "0"], [1752091020000, "2770.54000000", "2770.54000000", "2760.00000000", "2760.45000000", "3795.71270000", 1752091079999, "10492645.40634300", 12941, "2240.59280000", "6192934.24277600", "0"], [1752091080000, "2760.46000000", "2765.28000000", "2760.00000000", "2763.35000000", "2474.60790000", 1752091139999, "6835562.91360100", 11714, "1172.27260000", "3237975.72322400", "0"], [1752091140000, "2763.36000000", "2765.37000000", "2756.63000000", "2765.01000000", "2707.37110000", 1752091199999, "7474286.13437900", 11118, "1091.14930000", "3012240.16718300", "0"], [1752091200000, "2765.01000000", "2765.01000000", "2757.00000000", "2757.00000000", "2111.21240000", 1752091259999, "5829039.17214300", 11330, "951.78130000", "2627484.80514600", "0"], [1752091260000, "2757.01000000", "2761.74000000", "2756.73000000", "2757.00000000", "1692.98360000", 1752091319999, "4670939.34509600", 8186, "1083.36080000", "2989180.51994500", "0"], [1752091320000, "2757.00000000", "2765.99000000", "2755.64000000", "2765.99000000", "2098.43070000", 1752091379999, "5793175.89261500", 9072, "1515.78010000", "4185053.67301500", "0"], [1752091380000, "2766.00000000", "2766.91000000", "2759.69000000", "2761.39000000", "1689.71590000", 1752091439999, "4667297.18219900", 7272, "980.02280000", "2706890.68637900", "0"], [1752091440000, "2761.39000000", "2761.93000000", "2756.32000000", "2757.23000000", "874.84460000", 1752091499999, "2413248.67491300", 5263, "416.71700000", "1149563.25068500", "0"], [1752091500000, "2757.22000000", "2760.00000000", "2753.81000000", "2754.18000000", "2379.16770000", 1752091559999, "6555694.49234400", 8307, "1212.92960000", "3342414.14534100", "0"], [1752091560000, "2754.18000000", "2755.49000000", "2751.11000000", "2752.52000000", "1320.20830000", 1752091619999, "3635101.97333800", 7128, "688.75500000", "1896416.60878100", "0"], [1752091620000, "2752.51000000", "2753.91000000", "2750.43000000", "2751.34000000", "1038.39920000", 1752091679999, "2858031.80505500", 5920, "471.86820000", "1298735.77043200", "0"], [1752091680000, "2751.35000000", "2753.68000000", "2747.20000000", "2747.21000000", "1458.79920000", 1752091739999, "4011710.09581200", 9373, "419.28780000", "1153098.26212500", "0"], [1752091740000, "2747.21000000", "2747.53000000", "2744.25000000", "2746.00000000", "1453.09070000", 1752091799999, "3990154.60663400", 7375, "439.70020000", "1207488.71960000", "0"], [1752091800000, "2746.01000000", "2753.00000000", "2744.91000000", "2751.99000000", "1156.38330000", 1752091859999, "3179901.84656900", 6812, "707.86360000", "1946538.67425600", "0"], [1752091860000, "2751.99000000", "2752.62000000", "2750.24000000", "2751.46000000", "710.57300000", 1752091919999, "1954986.49263900", 4047, "258.95560000", "712451.19024800", "0"], [1752091920000, "2751.45000000", "2751.87000000", "2746.62000000", "2748.58000000", "808.68690000", 1752091979999, "2223101.82892300", 3778, "219.23880000", "602638.55653500", "0"], [1752091980000, "2748.59000000", "2751.32000000", "2747.91000000", "2751.17000000", "752.64900000", 1752092039999, "2069164.71128700", 3740, "366.48190000", "1007523.29753700", "0"], [1752092040000, "2751.16000000", "2751.16000000", "2749.58000000", "2749.98000000", "478.87260000", 1752092099999, "1317043.79923000", 2785, "250.10000000", "687846.11782200", "0"], [1752092100000, "2749.98000000", "2752.00000000", "2749.00000000", "2751.21000000", "617.59300000", 1752092159999, "1698670.43471600", 3676, "398.50430000", "1096075.62508900", "0"], [1752092160000, "2751.22000000", "2756.45000000", "2749.80000000", "2755.60000000", "595.71030000", 1752092219999, "1640279.85377200", 3499, "413.09760000", "1137394.01053300", "0"], [1752092220000, "2755.60000000", "2758.64000000", "2754.28000000", "2756.90000000", "564.33560000", 1752092279999, "1555257.23463400", 3388, "247.42790000", "681971.92071600", "0"], [1752092280000, "2756.89000000", "2757.50000000", "2753.41000000", "2753.41000000", "335.42870000", 1752092339999, "924134.33106100", 3855, "159.47360000", "439356.98280100", "0"], [1752092340000, "2753.42000000", "2754.56000000", "2753.01000000", "2754.34000000", "283.47390000", 1752092399999, "780644.00083500", 2319, "104.93490000", "288961.82363200", "0"], [1752092400000, "2754.34000000", "2755.00000000", "2753.02000000", "2753.03000000", "219.45150000", 1752092459999, "604429.41448400", 2980, "50.24540000", "138385.03823200", "0"], [1752092460000, "2753.02000000", "2753.03000000", "2749.14000000", "2750.24000000", "542.90590000", 1752092519999, "1493717.73214200", 3663, "161.75860000", "445045.40721200", "0"], [1752092520000, "2750.24000000", "2751.16000000", "2749.14000000", "2749.95000000", "450.64380000", 1752092579999, "1239442.27987000", 2708, "240.81720000", "662329.98100300", "0"], [1752092580000, "2749.95000000", "2750.20000000", "2747.26000000", "2749.69000000", "270.04460000", 1752092639999, "742291.28005700", 3312, "97.26060000", "267334.32613000", "0"], [1752092640000, "2749.69000000", "2749.73000000", "2746.22000000", "2747.77000000", "449.01500000", 1752092699999, "1233830.36929900", 2691, "146.68100000", "403116.92970900", "0"], [1752092700000, "2747.77000000", "2747.77000000", "2740.25000000", "2741.20000000", "2026.17050000", 1752092759999, "5558926.11149100", 7112, "646.87000000", "1774262.72748700", "0"], [1752092760000, "2741.21000000", "2744.84000000", "2738.84000000", "2743.35000000", "1064.67470000", 1752092819999, "2918574.31539000", 5192, "517.07530000", "1417635.13357500", "0"], [1752092820000, "2743.35000000", "2746.84000000", "2743.35000000", "2745.56000000", "752.56580000", 1752092879999, "2066063.91555600", 2608, "458.70330000", "1259237.00221100", "0"], [1752092880000, "2745.56000000", "2746.38000000", "2744.41000000", "2745.99000000", "634.74260000", 1752092939999, "1742685.41368900", 2544, "155.96090000", "428194.94012800", "0"], [1752092940000, "2746.00000000", "2746.50000000", "2745.24000000", "2745.56000000", "870.41400000", 1752092999999, "2390083.86025700", 1463, "656.28700000", "1802125.98600600", "0"], [1752093000000, "2745.56000000", "2745.57000000", "2741.17000000", "2741.60000000", "526.83870000", 1752093059999, "1444857.07037700", 3570, "250.00440000", "685557.88391500", "0"], [1752093060000, "2741.61000000", "2745.17000000", "2740.99000000", "2744.49000000", "380.95050000", 1752093119999, "1045168.64183900", 2785, "178.68160000", "490205.00775200", "0"], [1752093120000, "2744.50000000", "2744.50000000", "2738.08000000", "2738.73000000", "3879.33960000", 1752093179999, "10631566.89324400", 5705, "2211.49340000", "6059759.10301500", "0"], [1752093180000, "2738.74000000", "2741.48000000", "2738.02000000", "2738.99000000", "621.35600000", 1752093239999, "1702321.98089300", 4522, "375.19770000", "1027884.21504300", "0"], [1752093240000, "2738.99000000", "2742.00000000", "2738.34000000", "2741.56000000", "5746.46380000", 1752093299999, "15747434.58685500", 5183, "3992.38800000", "10939849.90226700", "0"], [1752093300000, "2741.56000000", "2745.55000000", "2739.99000000", "2743.06000000", "7877.52080000", 1752093359999, "21594482.44117600", 7274, "4616.30620000", "12652467.74936700", "0"], [1752093360000, "2743.06000000", "2745.50000000", "2739.53000000", "2740.27000000", "1397.03640000", 1752093419999, "3831984.31187800", 5378, "659.16000000", "1808156.20397100", "0"], [1752093420000, "2740.27000000", "2741.08000000", "2736.15000000", "2737.33000000", "1515.76270000", 1752093479999, "4150574.64810400", 7312, "444.17730000", "1216129.88582200", "0"], [1752093480000, "2737.33000000", "2739.58000000", "2737.25000000", "2738.41000000", "463.54870000", 1752093539999, "1269488.43324000", 2422, "164.21750000", "449720.00405900", "0"], [1752093540000, "2738.41000000", "2741.45000000", "2734.04000000", "2734.10000000", "1063.39520000", 1752093599999, "2910649.50758200", 7421, "462.35120000", "1265771.57169000", "0"], [1752093600000, "2734.10000000", "2736.43000000", "2732.48000000", "2733.32000000", "662.20350000", 1752093659999, "1810903.57906200", 4416, "233.45780000", "638483.19219700", "0"], [1752093660000, "2733.32000000", "2737.50000000", "2733.32000000", "2737.43000000", "786.36600000", 1752093719999, "2150904.34555800", 4288, "498.75250000", "1364260.83397600", "0"], [1752093720000, "2737.43000000", "2737.43000000", "2733.77000000", "2733.78000000", "590.93380000", 1752093779999, "1616515.74040400", 2619, "246.48630000", "674247.49583800", "0"], [1752093780000, "2733.78000000", "2735.58000000", "2731.72000000", "2734.51000000", "881.84910000", 1752093839999, "2410102.47142300", 3736, "508.81630000", "1390695.43308100", "0"], [1752093840000, "2734.52000000", "2739.00000000", "2733.64000000", "2738.49000000", "695.44360000", 1752093899999, "1903046.35037200", 2430, "262.22470000", "717401.55734400", "0"], [1752093900000, "2738.49000000", "2738.71000000", "2735.06000000", "2735.07000000", "906.43730000", 1752093959999, "2481415.86657300", 4037, "229.51060000", "628234.11223300", "0"], [1752093960000, "2735.07000000", "2737.59000000", "2735.07000000", "2736.78000000", "572.22030000", 1752094019999, "1566052.16693600", 2867, "372.17050000", "1018492.37726700", "0"], [1752094020000, "2736.78000000", "2737.60000000", "2734.14000000", "2737.59000000", "478.23260000", 1752094079999, "1308140.62848900", 3515, "304.30050000", "832361.26534100", "0"], [1752094080000, "2737.59000000", "2737.60000000", "2736.02000000", "2736.56000000", "328.42030000", 1752094139999, "898793.24567600", 2962, "163.00760000", "446080.26081800", "0"], [1752094140000, "2736.56000000", "2737.59000000", "2736.43000000", "2737.05000000", "160.86770000", 1752094199999, "440309.43567100", 1494, "65.68870000", "179795.18806400", "0"], [1752094200000, "2737.06000000", "2741.05000000", "2737.05000000", "2741.05000000", "588.05670000", 1752094259999, "1610959.60383500", 2735, "405.28050000", "1110322.24191500", "0"], [1752094260000, "2741.05000000", "2741.42000000", "2738.33000000", "2740.25000000", "465.15090000", 1752094319999, "1274622.69393400", 3036, "262.92820000", "720468.79959500", "0"], [1752094320000, "2740.24000000", "2740.61000000", "2739.17000000", "2740.01000000", "307.36020000", 1752094379999, "842187.35900400", 2284, "154.12840000", "422291.36333200", "0"], [1752094380000, "2740.01000000", "2742.47000000", "2739.22000000", "2740.90000000", "452.17500000", 1752094439999, "1239251.62718800", 3042, "186.64760000", "511506.68154200", "0"], [1752094440000, "2740.90000000", "2740.91000000", "2737.36000000", "2737.36000000", "372.33600000", 1752094499999, "1020062.89699500", 3157, "176.73190000", "484170.12662800", "0"], [1752094500000, "2737.37000000", "2741.52000000", "2736.40000000", "2741.44000000", "777.44310000", 1752094559999, "2130021.14600000", 4066, "599.38360000", "1642034.04927900", "0"], [1752094560000, "2741.43000000", "2741.44000000", "2739.42000000", "2739.81000000", "414.27220000", 1752094619999, "1135094.26297700", 1887, "288.88250000", "791504.55569700", "0"], [1752094620000, "2739.81000000", "2740.43000000", "2738.03000000", "2740.00000000", "301.55400000", 1752094679999, "826085.62021300", 2211, "206.68590000", "566172.14057200", "0"], [1752094680000, "2740.00000000", "2740.62000000", "2738.84000000", "2739.72000000", "367.23200000", 1752094739999, "1006083.15911500", 1984, "155.18870000", "425108.89451400", "0"], [1752094740000, "2739.72000000", "2740.35000000", "2738.02000000", "2738.03000000", "258.37320000", 1752094799999, "707852.63229600", 2036, "111.55350000", "305649.80732800", "0"], [1752094800000, "2738.02000000", "2738.69000000", "2735.44000000", "2736.65000000", "526.71600000", 1752094859999, "1441575.70326100", 2541, "213.84710000", "585199.91730700", "0"], [1752094860000, "2736.65000000", "2741.45000000", "2736.64000000", "2741.00000000", "300.32560000", 1752094919999, "822667.10512100", 1898, "172.46270000", "472420.64022800", "0"], [1752094920000, "2741.00000000", "2742.99000000", "2741.00000000", "2741.86000000", "305.11790000", 1752094979999, "836584.10629600", 1480, "121.49660000", "333133.67570800", "0"], [1752094980000, "2741.86000000", "2745.57000000", "2741.79000000", "2745.01000000", "509.62960000", 1752095039999, "1398591.94118000", 2718, "264.10740000", "724706.05321800", "0"], [1752095040000, "2745.02000000", "2746.03000000", "2740.01000000", "2743.81000000", "2761.09000000", 1752095099999, "7574588.73619800", 4535, "297.06800000", "815201.18440700", "0"], [1752095100000, "2743.80000000", "2744.49000000", "2735.72000000", "2739.00000000", "3488.92590000", 1752095159999, "9558271.16458600", 6594, "525.54200000", "1440226.99627900", "0"], [1752095160000, "2738.99000000", "2743.88000000", "2738.99000000", "2742.11000000", "793.91680000", 1752095219999, "2177243.81986900", 4157, "394.95920000", "1082963.11031500", "0"], [1752095220000, "2742.11000000", "2744.36000000", "2741.82000000", "2743.92000000", "403.04930000", 1752095279999, "1105546.69302400", 3514, "294.59650000", "808014.58470800", "0"], [1752095280000, "2743.91000000", "2744.35000000", "2742.15000000", "2742.16000000", "311.97020000", 1752095339999, "855918.00198600", 2120, "148.09210000", "406306.21901600", "0"], [1752095340000, "2742.15000000", "2743.92000000", "2741.99000000", "2743.91000000", "173.84340000", 1752095399999, "476829.71038200", 1737, "82.64140000", "226667.30193000", "0"], [1752095400000, "2743.92000000", "2744.50000000", "2742.54000000", "2743.23000000", "283.99770000", 1752095459999, "779230.00308200", 1508, "83.14940000", "228117.34748500", "0"], [1752095460000, "2743.23000000", "2744.00000000", "2742.11000000", "2742.55000000", "278.90570000", 1752095519999, "765045.45109700", 2259, "112.27440000", "307945.55241500", "0"], [1752095520000, "2742.54000000", "2742.82000000", "2740.49000000", "2741.70000000", "251.56940000", 1752095579999, "689709.21630000", 1528, "108.44090000", "297298.38159100", "0"], [1752095580000, "2741.71000000", "2742.42000000", "2741.70000000", "2742.26000000", "77.67370000", 1752095639999, "212991.12129700", 672, "43.85500000", "120255.72524700", "0"], [1752095640000, "2742.27000000", "2744.84000000", "2742.26000000", "2744.27000000", "209.84260000", 1752095699999, "575799.70739700", 932, "108.47870000", "297654.15431600", "0"], [1752095700000, "2744.27000000", "2744.27000000", "2742.02000000", "2742.66000000", "193.20340000", 1752095759999, "529907.01098600", 1377, "44.25080000", "121356.46669500", "0"], [1752095760000, "2742.66000000", "2744.83000000", "2742.66000000", "2744.61000000", "220.59320000", 1752095819999, "605247.13624100", 1461, "150.68720000", "413444.07707700", "0"], [1752095820000, "2744.61000000", "2748.66000000", "2744.06000000", "2747.99000000", "288.45310000", 1752095879999, "792206.90960400", 1870, "208.06860000", "571463.09797600", "0"], [1752095880000, "2747.99000000", "2748.67000000", "2747.10000000", "2747.10000000", "458.07300000", 1752095939999, "1258798.25560500", 2042, "372.94600000", "1024873.49248800", "0"], [1752095940000, "2747.10000000", "2748.74000000", "2746.67000000", "2748.73000000", "676.67130000", 1752095999999, "1858966.88123600", 1783, "89.40550000", "245664.23869400", "0"], [1752096000000, "2748.74000000", "2752.06000000", "2748.74000000", "2750.01000000", "863.74080000", 1752096059999, "2375549.22164600", 3603, "593.15610000", "1631174.29707200", "0"], [1752096060000, "2750.01000000", "2753.71000000", "2749.73000000", "2750.47000000", "870.76610000", 1752096119999, "2396288.08209300", 3114, "461.93590000", "1271099.94827800", "0"], [1752096120000, "2750.46000000", "2752.09000000", "2749.64000000", "2752.08000000", "505.09990000", 1752096179999, "1389466.45132600", 1720, "404.33650000", "1112304.25562300", "0"], [1752096180000, "2752.08000000", "2752.87000000", "2751.99000000", "2752.48000000", "315.75090000", 1752096239999, "869076.34616100", 1292, "179.31480000", "493538.43051800", "0"], [1752096240000, "2752.48000000", "2752.48000000", "2749.94000000", "2749.94000000", "290.03260000", 1752096299999, "798080.75597400", 1067, "77.83300000", "214170.96340400", "0"], [1752096300000, "2749.95000000", "2749.95000000", "2746.53000000", "2749.88000000", "447.49510000", 1752096359999, "1229984.61427800", 2924, "188.85040000", "519071.02268200", "0"], [1752096360000, "2749.88000000", "2750.63000000", "2748.00000000", "2748.04000000", "289.02590000", 1752096419999, "794733.45027600", 1579, "101.93190000", "280224.92382400", "0"], [1752096420000, "2748.04000000", "2750.00000000", "2748.04000000", "2749.24000000", "96.21140000", 1752096479999, "264511.53042900", 1737, "45.25300000", "124397.72142600", "0"], [1752096480000, "2749.24000000", "2749.97000000", "2749.00000000", "2749.69000000", "49.79320000", 1752096539999, "136912.87250700", 694, "15.73220000", "43256.53707500", "0"], [1752096540000, "2749.70000000", "2751.39000000", "2749.70000000", "2751.38000000", "278.08530000", 1752096599999, "764869.36544100", 1346, "193.31960000", "531718.95437400", "0"], [1752096600000, "2751.38000000", "2751.41000000", "2746.00000000", "2746.00000000", "357.03670000", 1752096659999, "981599.76886700", 2069, "92.59320000", "254520.68584100", "0"], [1752096660000, "2746.01000000", "2748.19000000", "2745.64000000", "2747.00000000", "225.81100000", 1752096719999, "620284.98693300", 1740, "74.39670000", "204341.97602800", "0"], [1752096720000, "2746.99000000", "2747.00000000", "2745.73000000", "2746.13000000", "78.37910000", 1752096779999, "215251.65152400", 1218, "40.31430000", "110708.78155800", "0"], [1752096780000, "2746.13000000", "2748.93000000", "2745.30000000", "2747.92000000", "213.29820000", 1752096839999, "585892.93230100", 2290, "120.29750000", "330448.68042900", "0"], [1752096840000, "2747.91000000", "2747.92000000", "2744.99000000", "2744.99000000", "177.70200000", 1752096899999, "487996.84923100", 1630, "53.51180000", "146920.59615300", "0"], [1752096900000, "2745.00000000", "2745.00000000", "2742.36000000", "2743.60000000", "168.67420000", 1752096959999, "462758.98193700", 1810, "39.98580000", "109696.46080000", "0"], [1752096960000, "2743.59000000", "2743.73000000", "2742.99000000", "2742.99000000", "215.47870000", 1752097019999, "591127.99201300", 887, "91.95890000", "252268.41076900", "0"], [1752097020000, "2743.00000000", "2743.68000000", "2742.99000000", "2743.36000000", "334.08970000", 1752097079999, "916474.57745000", 670, "203.03210000", "556953.12837400", "0"], [1752097080000, "2743.37000000", "2745.59000000", "2743.36000000", "2745.01000000", "296.74330000", 1752097139999, "814427.36135600", 918, "226.64050000", "622060.52683100", "0"], [1752097140000, "2745.02000000", "2746.20000000", "2744.66000000", "2745.64000000", "149.23140000", 1752097199999, "409727.77357800", 1109, "81.26890000", "223120.55318600", "0"], [1752097200000, "2745.64000000", "2746.31000000", "2744.61000000", "2746.30000000", "180.86900000", 1752097259999, "496611.75763700", 877, "121.78920000", "334401.02551700", "0"], [1752097260000, "2746.31000000", "2746.31000000", "2744.19000000", "2745.84000000", "402.51780000", 1752097319999, "1105024.79474700", 3113, "223.68640000", "614011.72988800", "0"], [1752097320000, "2745.84000000", "2746.39000000", "2744.38000000", "2744.38000000", "334.47550000", 1752097379999, "918252.18698400", 1984, "143.43560000", "393781.53251000", "0"], [1752097380000, "2744.39000000", "2747.32000000", "2744.38000000", "2744.85000000", "272.46300000", 1752097439999, "748067.50591900", 1642, "169.66840000", "465823.38171700", "0"], [1752097440000, "2744.86000000", "2753.48000000", "2744.86000000", "2753.27000000", "774.61100000", 1752097499999, "2130615.94448600", 7098, "537.76660000", "1479104.58013700", "0"], [1752097500000, "2753.28000000", "2756.66000000", "2752.26000000", "2753.99000000", "955.39200000", 1752097559999, "2631683.85220800", 7082, "472.67430000", "1302093.55019400", "0"], [1752097560000, "2753.99000000", "2758.36000000", "2753.56000000", "2757.00000000", "1065.97640000", 1752097619999, "2938765.38750800", 5530, "480.60750000", "1324884.49597000", "0"], [1752097620000, "2757.00000000", "2758.38000000", "2755.80000000", "2757.88000000", "552.55800000", 1752097679999, "1523502.92300000", 2608, "406.05170000", "1119504.72291700", "0"], [1752097680000, "2757.88000000", "2758.66000000", "2755.38000000", "2755.38000000", "235.31630000", 1752097739999, "648934.38520800", 1742, "94.35230000", "260197.50556400", "0"], [1752097740000, "2755.39000000", "2757.86000000", "2754.68000000", "2756.68000000", "204.27500000", 1752097799999, "563046.03650900", 1835, "128.07830000", "352999.84299200", "0"], [1752097800000, "2756.67000000", "2756.73000000", "2750.05000000", "2750.22000000", "448.83840000", 1752097859999, "1235852.64052100", 2544, "129.25300000", "355956.00843400", "0"], [1752097860000, "2750.22000000", "2752.36000000", "2750.00000000", "2751.53000000", "189.32390000", 1752097919999, "520908.52207400", 2079, "82.85880000", "227974.26653100", "0"], [1752097920000, "2751.52000000", "2751.53000000", "2748.49000000", "2748.49000000", "630.30300000", 1752097979999, "1733157.62292800", 3045, "167.67180000", "461048.57392000", "0"], [1752097980000, "2748.50000000", "2751.55000000", "2748.49000000", "2750.52000000", "421.98450000", 1752098039999, "1160539.74203100", 1348, "361.86620000", "995153.81361100", "0"], [1752098040000, "2750.53000000", "2754.06000000", "2750.52000000", "2753.74000000", "331.44590000", 1752098099999, "912233.66128300", 2103, "245.01420000", "674301.65510400", "0"], [1752098100000, "2753.75000000", "2753.75000000", "2751.86000000", "2752.72000000", "119.33810000", 1752098159999, "328465.65271600", 1183, "51.89700000", "142829.79931500", "0"], [1752098160000, "2752.72000000", "2753.35000000", "2752.44000000", "2752.88000000", "127.57350000", 1752098219999, "351225.66333000", 988, "53.56420000", "147460.73040600", "0"], [1752098220000, "2752.88000000", "2754.00000000", "2752.17000000", "2752.18000000", "252.17990000", 1752098279999, "694239.49010400", 1620, "180.94780000", "498111.86213600", "0"], [1752098280000, "2752.18000000", "2755.00000000", "2752.17000000", "2754.99000000", "238.61730000", 1752098339999, "657145.09491500", 1880, "146.48800000", "403373.96640800", "0"], [1752098340000, "2754.99000000", "2755.00000000", "2753.17000000", "2753.26000000", "286.03730000", 1752098399999, "787841.35007200", 1489, "110.81610000", "305200.89288700", "0"], [1752098400000, "2753.27000000", "2757.96000000", "2753.27000000", "2757.83000000", "1167.51660000", 1752098459999, "3219002.63270100", 4021, "227.98090000", "628434.83614500", "0"], [1752098460000, "2757.82000000", "2762.86000000", "2757.82000000", "2761.86000000", "509.69100000", 1752098519999, "1406918.51628500", 3975, "327.65470000", "904314.38914900", "0"], [1752098520000, "2761.85000000", "2761.86000000", "2758.23000000", "2759.80000000", "798.67150000", 1752098579999, "2204501.87342700", 5030, "348.87530000", "962892.25734800", "0"], [1752098580000, "2759.81000000", "2763.49000000", "2759.58000000", "2763.35000000", "590.65480000", 1752098639999, "1630882.71653300", 4412, "351.11900000", "969553.15693000", "0"], [1752098640000, "2763.36000000", "2766.94000000", "2761.58000000", "2764.21000000", "1046.41340000", 1752098699999, "2892778.09143100", 5930, "643.32290000", "1778343.13140300", "0"], [1752098700000, "2764.21000000", "2765.00000000", "2762.80000000", "2763.39000000", "315.70830000", 1752098759999, "872573.57191100", 2662, "140.86320000", "389298.44653300", "0"], [1752098760000, "2763.38000000", "2763.72000000", "2761.13000000", "2763.45000000", "249.23740000", 1752098819999, "688480.38499900", 2700, "97.42070000", "269117.13972200", "0"], [1752098820000, "2763.45000000", "2763.63000000", "2762.53000000", "2763.62000000", "143.65810000", 1752098879999, "396907.56392400", 1657, "101.44120000", "280257.75316200", "0"], [1752098880000, "2763.63000000", "2763.63000000", "2762.80000000", "2762.81000000", "85.21910000", 1752098939999, "235485.49787400", 864, "16.07790000", "44427.22839400", "0"], [1752098940000, "2762.82000000", "2772.33000000", "2762.82000000", "2771.24000000", "1398.95900000", 1752098999999, "3873039.97151600", 5872, "1159.75360000", "3210649.83184600", "0"], [1752099000000, "2771.24000000", "2778.62000000", "2771.00000000", "2776.85000000", "2122.29560000", 1752099059999, "5891254.82811500", 7881, "1391.77270000", "3863222.85641700", "0"], [1752099060000, "2776.85000000", "2780.44000000", "2775.81000000", "2775.88000000", "1239.77980000", 1752099119999, "3445027.76749800", 4686, "893.70060000", "2483330.05124900", "0"], [1752099120000, "2775.88000000", "2775.89000000", "2772.56000000", "2774.17000000", "498.40590000", 1752099179999, "1382727.88554800", 3766, "322.60760000", "894999.00873100", "0"], [1752099180000, "2774.16000000", "2774.85000000", "2772.24000000", "2774.01000000", "983.88820000", 1752099239999, "2728792.77873900", 2654, "461.80610000", "1280800.43072400", "0"], [1752099240000, "2774.01000000", "2777.56000000", "2773.88000000", "2776.49000000", "632.74200000", 1752099299999, "1756708.75353000", 2253, "477.62920000", "1326020.54325000", "0"], [1752099300000, "2776.50000000", "2776.50000000", "2774.50000000", "2775.73000000", "347.78760000", 1752099359999, "965291.79432200", 3091, "181.09960000", "502621.23464800", "0"], [1752099360000, "2775.72000000", "2775.73000000", "2772.11000000", "2773.00000000", "1485.83700000", 1752099419999, "4121008.88383000", 3943, "583.26470000", "1617695.55979100", "0"], [1752099420000, "2772.99000000", "2774.27000000", "2770.69000000", "2773.28000000", "756.04070000", 1752099479999, "2096240.88595200", 4292, "523.86340000", "1452384.61091000", "0"], [1752099480000, "2773.28000000", "2773.46000000", "2771.99000000", "2771.99000000", "135.96960000", 1752099539999, "377012.17651900", 1464, "49.39710000", "136964.07794800", "0"], [1752099540000, "2771.99000000", "2773.00000000", "2770.63000000", "2772.35000000", "216.36400000", 1752099599999, "599695.12945200", 2031, "56.93740000", "157810.99634700", "0"], [1752099600000, "2772.34000000", "2772.35000000", "2769.60000000", "2770.33000000", "316.49960000", 1752099659999, "876898.53199700", 2368, "127.20050000", "352365.60350800", "0"], [1752099660000, "2770.36000000", "2770.37000000", "2766.60000000", "2767.92000000", "559.35460000", 1752099719999, "1548269.84183800", 2290, "177.26180000", "490580.79237800", "0"], [1752099720000, "2767.91000000", "2767.92000000", "2766.81000000", "2767.59000000", "365.74160000", 1752099779999, "1012139.10957500", 1996, "78.56310000", "217414.50575900", "0"], [1752099780000, "2767.58000000", "2768.35000000", "2767.29000000", "2768.28000000", "225.45180000", 1752099839999, "624057.53722700", 864, "113.04430000", "312904.02697300", "0"], [1752099840000, "2768.27000000", "2768.28000000", "2765.53000000", "2766.74000000", "276.41580000", 1752099899999, "764792.11616800", 1862, "53.39930000", "147710.80268000", "0"], [1752099900000, "2766.73000000", "2768.26000000", "2765.54000000", "2765.71000000", "297.55680000", 1752099959999, "823417.20721700", 1806, "87.47570000", "242093.69593100", "0"], [1752099960000, "2765.70000000", "2765.97000000", "2764.82000000", "2764.82000000", "226.18180000", 1752100019999, "625461.48479300", 1586, "72.15690000", "199524.49911100", "0"], [1752100020000, "2764.83000000", "2765.40000000", "2764.78000000", "2764.78000000", "92.93030000", 1752100079999, "256970.17851200", 566, "33.52900000", "92707.34471700", "0"], [1752100080000, "2764.77000000", "2764.83000000", "2763.07000000", "2764.03000000", "714.92630000", 1752100139999, "1976027.46334700", 2070, "204.25330000", "564491.31273700", "0"], [1752100140000, "2764.04000000", "2765.15000000", "2763.76000000", "2765.14000000", "115.85930000", 1752100199999, "320320.57199700", 762, "35.45850000", "98020.64455100", "0"], [1752100200000, "2765.14000000", "2765.68000000", "2764.18000000", "2764.18000000", "233.59650000", 1752100259999, "645890.82763000", 1110, "36.11520000", "99863.55408900", "0"], [1752100260000, "2764.18000000", "2765.60000000", "2763.09000000", "2765.60000000", "268.37980000", 1752100319999, "741882.06562900", 1519, "193.78650000", "535705.16133000", "0"], [1752100320000, "2765.60000000", "2766.23000000", "2764.60000000", "2764.61000000", "231.23850000", 1752100379999, "639531.20618600", 1532, "154.38830000", "426984.73586500", "0"], [1752100380000, "2764.60000000", "2768.32000000", "2764.60000000", "2767.96000000", "240.86800000", 1752100439999, "666353.83542700", 1742, "182.09360000", "503738.26492100", "0"], [1752100440000, "2767.96000000", "2768.46000000", "2767.08000000", "2767.20000000", "181.54660000", 1752100499999, "502521.53978200", 1897, "82.87360000", "229383.52597700", "0"], [1752100500000, "2767.20000000", "2767.28000000", "2765.78000000", "2766.38000000", "103.15460000", 1752100559999, "285394.38531000", 1606, "48.33210000", "133714.38344600", "0"], [1752100560000, "2766.39000000", "2767.22000000", "2765.84000000", "2766.95000000", "305.47980000", 1752100619999, "845184.71355600", 1287, "245.35580000", "678836.21450300", "0"], [1752100620000, "2766.94000000", "2768.43000000", "2766.76000000", "2767.96000000", "183.13390000", 1752100679999, "506908.18076500", 1357, "121.90190000", "337412.10939600", "0"], [1752100680000, "2767.96000000", "2768.19000000", "2766.99000000", "2767.49000000", "273.32000000", 1752100739999, "756400.29089100", 994, "125.71320000", "347878.76389900", "0"], [1752100740000, "2767.50000000", "2771.75000000", "2767.50000000", "2771.75000000", "204.28910000", 1752100799999, "565875.38040800", 1527, "152.69090000", "422942.00311100", "0"], [1752100800000, "2771.76000000", "2774.40000000", "2770.28000000", "2770.28000000", "1665.42290000", 1752100859999, "4617613.70380100", 3743, "1187.83300000", "3293683.63209400", "0"], [1752100860000, "2770.28000000", "2771.36000000", "2770.14000000", "2771.01000000", "58.37640000", 1752100919999, "161757.74259200", 685, "33.65550000", "93252.87761100", "0"], [1752100920000, "2771.01000000", "2771.01000000", "2768.13000000", "2768.53000000", "715.09150000", 1752100979999, "1980535.48630000", 1389, "55.49440000", "153668.80222100", "0"], [1752100980000, "2768.53000000", "2768.74000000", "2767.64000000", "2767.64000000", "66.88710000", 1752101039999, "185153.76113100", 451, "30.29760000", "83874.01090500", "0"], [1752101040000, "2767.64000000", "2769.06000000", "2767.11000000", "2769.06000000", "257.11280000", 1752101099999, "711726.76753900", 1085, "202.91380000", "561716.82409100", "0"], [1752101100000, "2769.06000000", "2769.81000000", "2768.00000000", "2768.00000000", "180.08580000", 1752101159999, "498633.98514900", 1194, "84.61670000", "234315.06469300", "0"], [1752101160000, "2768.00000000", "2770.33000000", "2767.99000000", "2768.64000000", "327.12760000", 1752101219999, "905819.39724700", 2365, "233.86910000", "647592.72744800", "0"], [1752101220000, "2768.65000000", "2769.75000000", "2766.39000000", "2769.75000000", "268.02490000", 1752101279999, "741877.01659900", 1835, "132.95240000", "368007.96615200", "0"], [1752101280000, "2769.76000000", "2772.96000000", "2769.76000000", "2772.87000000", "359.91340000", 1752101339999, "997480.36486400", 1489, "265.10490000", "734760.07013700", "0"], [1752101340000, "2772.88000000", "2776.49000000", "2772.80000000", "2774.63000000", "1034.64920000", 1752101399999, "2870803.55262300", 3824, "810.89390000", "2249871.72349900", "0"], [1752101400000, "2774.64000000", "2774.64000000", "2772.00000000", "2772.88000000", "230.87790000", 1752101459999, "640302.12233600", 1718, "94.95450000", "263334.24792400", "0"], [1752101460000, "2772.88000000", "2773.31000000", "2766.39000000", "2768.08000000", "2135.59940000", 1752101519999, "5913078.50107000", 4604, "1371.29820000", "3796351.50590100", "0"], [1752101520000, "2768.08000000", "2768.58000000", "2763.91000000", "2765.98000000", "1151.30010000", 1752101579999, "3185219.27969100", 2588, "368.60980000", "1020034.65491200", "0"], [1752101580000, "2765.98000000", "2767.19000000", "2762.95000000", "2766.33000000", "615.77580000", 1752101639999, "1702507.23725300", 2187, "215.21920000", "595017.10705600", "0"], [1752101640000, "2766.32000000", "2766.33000000", "2763.31000000", "2765.01000000", "542.42890000", 1752101699999, "1499673.70372800", 1606, "185.85190000", "513822.80622200", "0"], [1752101700000, "2765.02000000", "2774.16000000", "2764.73000000", "2772.81000000", "1070.29770000", 1752101759999, "2964580.62099300", 3165, "891.44270000", "2469221.74830000", "0"], [1752101760000, "2772.81000000", "2782.90000000", "2772.10000000", "2781.61000000", "2099.84480000", 1752101819999, "5834382.56804800", 7758, "1554.47300000", "4318734.33334700", "0"], [1752101820000, "2781.60000000", "2782.30000000", "2777.78000000", "2779.62000000", "731.24520000", 1752101879999, "2033217.59084200", 3175, "401.32040000", "1115855.44579600", "0"], [1752101880000, "2779.62000000", "2781.00000000", "2777.90000000", "2780.99000000", "299.14590000", 1752101939999, "831311.29821000", 1685, "150.64270000", "418671.46381700", "0"], [1752101940000, "2780.99000000", "2781.00000000", "2779.00000000", "2780.00000000", "334.38430000", 1752101999999, "929462.66724900", 1110, "144.44750000", "401520.68388600", "0"], [1752102000000, "2780.01000000", "2780.01000000", "2777.88000000", "2778.73000000", "354.47930000", 1752102059999, "985149.19449000", 2252, "64.95540000", "180489.99179700", "0"], [1752102060000, "2778.73000000", "2779.00000000", "2777.09000000", "2777.61000000", "223.31490000", 1752102119999, "620311.94548300", 1281, "65.94850000", "183203.60905000", "0"], [1752102120000, "2777.61000000", "2777.89000000", "2775.89000000", "2777.51000000", "187.13990000", 1752102179999, "519724.33715500", 1485, "86.21100000", "239436.66313800", "0"], [1752102180000, "2777.51000000", "2777.52000000", "2775.90000000", "2776.05000000", "321.00820000", 1752102239999, "891261.35496700", 1115, "61.14110000", "169740.78705800", "0"], [1752102240000, "2776.05000000", "2776.47000000", "2775.49000000", "2775.50000000", "199.86930000", 1752102299999, "554840.61398100", 634, "105.76060000", "293596.74299600", "0"], [1752102300000, "2775.50000000", "2778.00000000", "2775.50000000", "2777.99000000", "311.78320000", 1752102359999, "865855.64942600", 2261, "113.56340000", "315346.09788900", "0"], [1752102360000, "2777.99000000", "2777.99000000", "2777.06000000", "2777.06000000", "149.61080000", 1752102419999, "415548.17366100", 1231, "82.18440000", "228265.78595100", "0"], [1752102420000, "2777.06000000", "2778.69000000", "2777.06000000", "2778.68000000", "327.55960000", 1752102479999, "909824.57971600", 1039, "264.65020000", "735098.74788000", "0"], [1752102480000, "2778.69000000", "2779.09000000", "2776.23000000", "2776.93000000", "218.01810000", 1752102539999, "605555.83780500", 1749, "121.74320000", "338136.21140100", "0"], [1752102540000, "2776.92000000", "2776.93000000", "2775.21000000", "2775.63000000", "481.40950000", 1752102599999, "1336342.28522100", 1849, "381.51090000", "1059002.73234900", "0"], [1752102600000, "2775.63000000", "2775.95000000", "2775.00000000", "2775.87000000", "308.62670000", 1752102659999, "856651.39677500", 806, "235.70970000", "654254.50307900", "0"], [1752102660000, "2775.87000000", "2775.88000000", "2773.55000000", "2774.12000000", "248.69710000", 1752102719999, "690020.37364100", 914, "77.00480000", "213630.60225500", "0"], [1752102720000, "2774.12000000", "2775.32000000", "2773.96000000", "2773.96000000", "134.75400000", 1752102779999, "373927.60905000", 963, "63.21080000", "175395.63763800", "0"], [1752102780000, "2773.97000000", "2774.37000000", "2773.70000000", "2773.97000000", "130.79700000", 1752102839999, "362834.01777400", 687, "56.84630000", "157690.75673200", "0"], [1752102840000, "2773.97000000", "2773.98000000", "2772.31000000", "2772.31000000", "202.88910000", 1752102899999, "562691.21356600", 847, "31.09070000", "86242.23060000", "0"], [1752102900000, "2772.31000000", "2773.96000000", "2771.81000000", "2773.77000000", "318.19570000", 1752102959999, "882335.89390300", 1333, "106.36980000", "294944.31941400", "0"], [1752102960000, "2773.77000000", "2774.97000000", "2773.50000000", "2774.00000000", "158.46430000", 1752103019999, "439631.92333100", 1069, "117.41750000", "325759.41077800", "0"], [1752103020000, "2773.99000000", "2775.70000000", "2773.74000000", "2775.69000000", "145.95970000", 1752103079999, "404997.76743700", 1354, "84.21020000", "233653.20593200", "0"], [1752103080000, "2775.70000000", "2776.16000000", "2774.43000000", "2776.16000000", "263.85890000", 1752103139999, "732308.37721500", 1665, "108.57950000", "301337.05762400", "0"], [1752103140000, "2776.16000000", "2778.66000000", "2776.16000000", "2778.63000000", "227.76240000", 1752103199999, "632628.01079100", 1607, "156.75360000", "435373.47501500", "0"], [1752103200000, "2778.63000000", "2778.64000000", "2776.65000000", "2778.31000000", "177.32910000", 1752103259999, "492612.91834400", 1549, "41.03160000", "113982.36246200", "0"], [1752103260000, "2778.32000000", "2778.64000000", "2776.99000000", "2777.27000000", "150.60960000", 1752103319999, "418410.52262800", 1321, "53.35290000", "148221.42677000", "0"], [1752103320000, "2777.26000000", "2778.13000000", "2777.09000000", "2777.75000000", "264.23010000", 1752103379999, "733953.46368900", 1361, "133.53230000", "370911.42169800", "0"], [1752103380000, "2777.75000000", "2780.00000000", "2777.62000000", "2779.18000000", "867.06520000", 1752103439999, "2409369.36433100", 1594, "528.23340000", "1467784.13912000", "0"], [1752103440000, "2779.18000000", "2780.46000000", "2779.17000000", "2780.46000000", "321.75690000", 1752103499999, "894445.68824800", 1472, "249.95940000", "694858.98037400", "0"], [1752103500000, "2780.47000000", "2781.50000000", "2779.76000000", "2779.77000000", "627.45520000", 1752103559999, "1744634.52326700", 1618, "325.65110000", "905455.26533400", "0"], [1752103560000, "2779.76000000", "2780.00000000", "2778.50000000", "2779.88000000", "834.56850000", 1752103619999, "2319462.60381800", 1427, "166.74290000", "463434.44967800", "0"], [1752103620000, "2779.87000000", "2783.16000000", "2779.87000000", "2781.07000000", "448.79600000", 1752103679999, "1248769.65042900", 3289, "178.57890000", "496853.43894100", "0"], [1752103680000, "2781.06000000", "2781.81000000", "2776.90000000", "2777.63000000", "393.39120000", 1752103739999, "1093258.13362200", 2314, "119.71550000", "332808.78917200", "0"], [1752103740000, "2777.63000000", "2777.75000000", "2776.51000000", "2777.16000000", "219.62720000", 1752103799999, "609929.34190000", 1421, "104.24230000", "289492.42477100", "0"], [1752103800000, "2777.17000000", "2779.42000000", "2777.17000000", "2778.86000000", "122.69780000", 1752103859999, "340934.53244000", 1718, "21.55970000", "59900.37297600", "0"], [1752103860000, "2778.86000000", "2779.33000000", "2778.57000000", "2778.73000000", "86.70360000", 1752103919999, "240941.66266700", 1101, "46.14810000", "128240.82725900", "0"], [1752103920000, "2778.74000000", "2779.96000000", "2778.70000000", "2778.72000000", "144.29110000", 1752103979999, "401039.43158700", 1285, "40.53330000", "112656.08478100", "0"], [1752103980000, "2778.73000000", "2779.81000000", "2777.09000000", "2777.48000000", "225.49900000", 1752104039999, "626645.12896500", 1721, "34.94160000", "97082.30840200", "0"], [1752104040000, "2777.48000000", "2778.09000000", "2776.00000000", "2776.00000000", "329.09300000", 1752104099999, "913886.21564800", 1412, "73.64880000", "204553.45532000", "0"], [1752104100000, "2776.01000000", "2777.09000000", "2775.98000000", "2776.44000000", "256.77580000", 1752104159999, "712915.19915800", 1410, "38.47080000", "106807.54409400", "0"], [1752104160000, "2776.45000000", "2777.87000000", "2776.32000000", "2776.33000000", "164.22990000", 1752104219999, "456102.62725500", 1456, "96.48750000", "267963.41550600", "0"], [1752104220000, "2776.32000000", "2778.51000000", "2776.09000000", "2778.49000000", "270.55310000", 1752104279999, "751522.70422800", 1241, "168.39480000", "467758.47058600", "0"], [1752104280000, "2778.49000000", "2779.00000000", "2776.71000000", "2777.32000000", "426.63310000", 1752104339999, "1184916.62785200", 1500, "103.24150000", "286718.41707100", "0"], [1752104340000, "2777.31000000", "2778.42000000", "2776.48000000", "2778.41000000", "174.57820000", 1752104399999, "484881.39576200", 1188, "87.52060000", "243086.53937200", "0"], [1752104400000, "2778.41000000", "2778.42000000", "2777.51000000", "2777.52000000", "128.41500000", 1752104459999, "356749.60680700", 799, "25.62140000", "71173.59433900", "0"], [1752104460000, "2777.51000000", "2777.51000000", "2775.00000000", "2775.01000000", "228.97860000", 1752104519999, "635568.83221500", 1270, "14.30940000", "39729.17284700", "0"], [1752104520000, "2775.00000000", "2776.50000000", "2773.95000000", "2775.43000000", "290.05840000", 1752104579999, "805077.35861600", 2112, "72.89440000", "202312.69659100", "0"], [1752104580000, "2775.42000000", "2775.99000000", "2774.99000000", "2775.89000000", "167.35410000", 1752104639999, "464496.45110800", 1039, "52.30130000", "145162.16490500", "0"], [1752104640000, "2775.89000000", "2776.05000000", "2775.49000000", "2775.49000000", "134.80690000", 1752104699999, "374185.50356700", 460, "40.33660000", "111969.56765800", "0"], [1752104700000, "2775.50000000", "2777.00000000", "2775.32000000", "2776.99000000", "206.37360000", 1752104759999, "572834.12369600", 546, "80.57370000", "223648.75093000", "0"], [1752104760000, "2776.99000000", "2777.37000000", "2774.60000000", "2774.61000000", "297.87170000", 1752104819999, "827109.05599600", 1354, "154.75770000", "429734.30124700", "0"], [1752104820000, "2774.60000000", "2776.30000000", "2774.03000000", "2774.03000000", "406.88190000", 1752104879999, "1129308.32517900", 1337, "289.27200000", "802905.61751600", "0"], [1752104880000, "2774.03000000", "2775.48000000", "2773.35000000", "2774.09000000", "351.69200000", 1752104939999, "975682.55837900", 1553, "141.36260000", "392182.63709200", "0"], [1752104940000, "2774.09000000", "2774.37000000", "2773.05000000", "2774.06000000", "381.81170000", 1752104999999, "1059060.87228000", 1252, "144.97050000", "402144.72429300", "0"], [1752105000000, "2774.06000000", "2774.26000000", "2773.14000000", "2773.59000000", "158.37600000", 1752105059999, "439324.58715400", 965, "53.45140000", "148270.36763200", "0"], [1752105060000, "2773.59000000", "2774.05000000", "2771.86000000", "2771.87000000", "327.14880000", 1752105119999, "907356.89336600", 1174, "20.59580000", "57126.00649700", "0"], [1752105120000, "2771.87000000", "2772.38000000", "2770.38000000", "2770.99000000", "176.64120000", 1752105179999, "489556.54363800", 1023, "41.66060000", "115448.85870800", "0"], [1752105180000, "2771.00000000", "2771.00000000", "2769.51000000", "2769.57000000", "747.80450000", 1752105239999, "2071580.47585000", 1462, "97.12790000", "269077.60767800", "0"], [1752105240000, "2769.57000000", "2769.57000000", "2766.50000000", "2768.55000000", "949.08600000", 1752105299999, "2626803.34299700", 2560, "327.68520000", "906920.08528600", "0"], [1752105300000, "2768.56000000", "2770.29000000", "2768.14000000", "2770.21000000", "260.79640000", 1752105359999, "722254.11182100", 825, "127.37430000", "352719.34778900", "0"], [1752105360000, "2770.21000000", "2770.22000000", "2769.16000000", "2769.25000000", "139.36080000", 1752105419999, "386009.89165900", 713, "34.38080000", "95222.32995100", "0"], [1752105420000, "2769.25000000", "2769.58000000", "2768.75000000", "2769.05000000", "369.06170000", 1752105479999, "1021929.03666200", 955, "81.95320000", "226940.46864500", "0"], [1752105480000, "2769.05000000", "2769.06000000", "2768.00000000", "2768.29000000", "425.64780000", 1752105539999, "1178349.91323400", 894, "75.23460000", "208262.59423400", "0"], [1752105540000, "2768.30000000", "2768.98000000", "2768.30000000", "2768.74000000", "348.32270000", 1752105599999, "964422.95662600", 821, "294.58940000", "815647.22362700", "0"], [1752105600000, "2768.74000000", "2770.22000000", "2767.40000000", "2769.15000000", "1223.30400000", 1752105659999, "3387440.48214400", 1739, "306.24390000", "848137.91428100", "0"], [1752105660000, "2769.16000000", "2769.58000000", "2768.06000000", "2768.25000000", "325.70830000", 1752105719999, "901865.49628900", 1718, "123.09960000", "340890.34424300", "0"], [1752105720000, "2768.25000000", "2768.50000000", "2767.25000000", "2767.40000000", "159.87830000", 1752105779999, "442557.68786900", 935, "54.83650000", "151791.90967900", "0"], [1752105780000, "2767.39000000", "2769.97000000", "2767.39000000", "2769.17000000", "199.09940000", 1752105839999, "551277.06188800", 985, "87.97150000", "243518.45914900", "0"], [1752105840000, "2769.17000000", "2771.72000000", "2768.49000000", "2771.27000000", "234.99090000", 1752105899999, "650986.15559100", 1755, "165.90620000", "459595.41606600", "0"], [1752105900000, "2771.31000000", "2773.30000000", "2771.31000000", "2772.89000000", "288.77570000", 1752105959999, "800651.16238100", 1288, "178.03680000", "493617.38364100", "0"], [1752105960000, "2772.89000000", "2773.00000000", "2770.56000000", "2770.56000000", "383.02720000", 1752106019999, "1061767.61250100", 1319, "20.58910000", "57082.54718000", "0"], [1752106020000, "2770.55000000", "2771.38000000", "2769.59000000", "2769.59000000", "193.30470000", 1752106079999, "535574.77296800", 1348, "84.72980000", "234770.12020400", "0"], [1752106080000, "2769.59000000", "2770.64000000", "2768.61000000", "2770.61000000", "102.84760000", 1752106139999, "284855.91692900", 1287, "33.23750000", "92052.09265300", "0"], [1752106140000, "2770.60000000", "2770.61000000", "2768.50000000", "2768.50000000", "153.80840000", 1752106199999, "426020.71837000", 1105, "43.71580000", "121085.21933600", "0"], [1752106200000, "2768.49000000", "2768.49000000", "2767.00000000", "2768.04000000", "293.45140000", 1752106259999, "812191.68857400", 1317, "81.81020000", "226412.66465400", "0"], [1752106260000, "2768.05000000", "2768.05000000", "2766.27000000", "2766.35000000", "223.92880000", 1752106319999, "619686.83489700", 1559, "46.54500000", "128798.66703100", "0"], [1752106320000, "2766.35000000", "2769.28000000", "2766.06000000", "2768.49000000", "322.69850000", 1752106379999, "893008.76208400", 1452, "236.87120000", "655463.89629800", "0"], [1752106380000, "2768.49000000", "2770.77000000", "2768.49000000", "2770.76000000", "437.95240000", 1752106439999, "1213074.36752000", 973, "370.36420000", "1025844.43988700", "0"], [1752106440000, "2770.76000000", "2770.77000000", "2768.74000000", "2768.74000000", "177.74350000", 1752106499999, "492413.90226400", 1334, "41.59140000", "115232.52314400", "0"], [1752106500000, "2768.75000000", "2769.91000000", "2767.83000000", "2768.75000000", "197.37270000", 1752106559999, "546546.66717100", 1568, "63.04800000", "174575.29071900", "0"], [1752106560000, "2768.74000000", "2768.75000000", "2766.67000000", "2767.78000000", "325.35180000", 1752106619999, "900519.23076700", 1893, "128.28990000", "355059.83448600", "0"], [1752106620000, "2767.78000000", "2768.36000000", "2766.12000000", "2768.36000000", "242.66920000", 1752106679999, "671493.14746700", 1700, "61.18950000", "169320.86989600", "0"], [1752106680000, "2768.38000000", "2768.93000000", "2766.39000000", "2767.21000000", "217.84410000", 1752106739999, "602959.43242400", 1795, "99.42080000", "275209.48888000", "0"], [1752106740000, "2767.20000000", "2769.99000000", "2766.54000000", "2768.64000000", "359.10040000", 1752106799999, "994205.00155600", 1635, "273.80320000", "758029.06181700", "0"], [1752106800000, "2768.64000000", "2768.65000000", "2766.16000000", "2766.16000000", "213.46200000", 1752106859999, "590720.37176700", 1341, "53.43920000", "147873.82428200", "0"], [1752106860000, "2766.17000000", "2766.94000000", "2764.19000000", "2764.87000000", "404.88880000", 1752106919999, "1119596.19958300", 1797, "127.97020000", "353836.22308900", "0"], [1752106920000, "2764.87000000", "2766.00000000", "2764.76000000", "2765.99000000", "124.75100000", 1752106979999, "344939.19955200", 784, "67.19030000", "185785.84072200", "0"], [1752106980000, "2765.99000000", "2768.65000000", "2765.70000000", "2768.20000000", "678.31560000", 1752107039999, "1877169.29018500", 1890, "606.89830000", "1679553.23414300", "0"], [1752107040000, "2768.20000000", "2770.83000000", "2767.31000000", "2770.82000000", "2061.98940000", 1752107099999, "5708022.91728600", 2089, "126.27120000", "349701.48215900", "0"], [1752107100000, "2770.81000000", "2772.40000000", "2770.68000000", "2770.71000000", "383.32770000", 1752107159999, "1062322.03144400", 1786, "124.65800000", "345461.10954400", "0"], [1752107160000, "2770.70000000", "2770.70000000", "2769.26000000", "2769.72000000", "243.48600000", 1752107219999, "674441.01264600", 1022, "37.13620000", "102856.06957800", "0"], [1752107220000, "2769.71000000", "2771.62000000", "2769.30000000", "2770.55000000", "780.40300000", 1752107279999, "2162437.13514700", 1296, "152.57680000", "422775.22072900", "0"], [1752107280000, "2770.55000000", "2770.56000000", "2767.60000000", "2767.60000000", "280.04780000", 1752107339999, "775412.13069100", 1508, "88.66130000", "245456.92064200", "0"], [1752107340000, "2767.61000000", "2767.91000000", "2766.07000000", "2766.66000000", "338.06970000", 1752107399999, "935421.63484400", 1353, "47.72310000", "132069.35468300", "0"], [1752107400000, "2766.66000000", "2768.80000000", "2766.65000000", "2768.80000000", "191.87270000", 1752107459999, "530965.26736400", 952, "66.03700000", "182754.82621000", "0"], [1752107460000, "2768.79000000", "2768.79000000", "2767.57000000", "2768.43000000", "283.80590000", 1752107519999, "785611.95733000", 1186, "124.93920000", "345837.47352600", "0"], [1752107520000, "2768.44000000", "2770.41000000", "2768.44000000", "2769.04000000", "453.86410000", 1752107579999, "1256935.40192600", 1708, "222.82230000", "617051.08840200", "0"], [1752107580000, "2769.03000000", "2769.03000000", "2763.87000000", "2764.23000000", "862.61240000", 1752107639999, "2385796.89599900", 2412, "115.93320000", "320681.39215900", "0"], [1752107640000, "2764.23000000", "2765.60000000", "2760.78000000", "2762.79000000", "580.86540000", 1752107699999, "1604749.16169800", 3396, "183.53310000", "507118.15796200", "0"], [1752107700000, "2762.80000000", "2762.80000000", "2760.15000000", "2760.31000000", "401.97910000", 1752107759999, "1110101.22213800", 1782, "163.33930000", "451085.94574300", "0"], [1752107760000, "2760.30000000", "2760.59000000", "2758.01000000", "2759.55000000", "593.14080000", 1752107819999, "1636738.92744400", 2638, "158.99930000", "438696.15517900", "0"], [1752107820000, "2759.55000000", "2759.55000000", "2757.64000000", "2758.83000000", "462.95350000", 1752107879999, "1276977.60516300", 1823, "210.37000000", "580239.62232000", "0"], [1752107880000, "2758.83000000", "2759.50000000", "2758.09000000", "2758.71000000", "426.43070000", 1752107939999, "1176435.23284000", 1331, "262.49670000", "724148.22832800", "0"], [1752107940000, "2758.71000000", "2759.26000000", "2758.69000000", "2758.78000000", "276.56510000", 1752107999999, "763067.12630400", 727, "57.85560000", "159619.95443800", "0"], [1752108000000, "2758.77000000", "2761.00000000", "2758.56000000", "2760.56000000", "502.30150000", 1752108059999, "1386167.26398700", 1469, "283.56750000", "782519.36436200", "0"], [1752108060000, "2760.57000000", "2760.63000000", "2758.66000000", "2759.00000000", "263.33310000", 1752108119999, "726648.13816500", 1536, "79.21070000", "218559.27488800", "0"], [1752108120000, "2759.00000000", "2759.02000000", "2757.05000000", "2757.05000000", "204.60770000", 1752108179999, "564299.91881800", 1595, "30.16840000", "83205.10890900", "0"], [1752108180000, "2757.05000000", "2760.71000000", "2757.05000000", "2759.80000000", "696.19080000", 1752108239999, "1920858.55825300", 1757, "483.98470000", "1335270.28374600", "0"], [1752108240000, "2759.81000000", "2763.16000000", "2759.35000000", "2763.01000000", "391.70040000", 1752108299999, "1081715.82591900", 1362, "221.03040000", "610441.02780600", "0"], [1752108300000, "2763.00000000", "2766.48000000", "2762.85000000", "2765.20000000", "563.19060000", 1752108359999, "1557434.62223400", 2551, "336.99150000", "931775.50785900", "0"], [1752108360000, "2765.20000000", "2765.20000000", "2763.76000000", "2763.93000000", "154.21290000", 1752108419999, "426299.11130400", 1461, "60.02310000", "165920.97335000", "0"], [1752108420000, "2763.92000000", "2765.34000000", "2763.56000000", "2763.89000000", "105.27810000", 1752108479999, "291023.82388700", 1515, "42.64540000", "117879.92664000", "0"], [1752108480000, "2763.90000000", "2764.72000000", "2763.48000000", "2764.72000000", "125.11830000", 1752108539999, "345827.30490300", 917, "67.33560000", "186113.14611500", "0"], [1752108540000, "2764.72000000", "2766.08000000", "2764.30000000", "2765.88000000", "163.70380000", 1752108599999, "452637.51852500", 1598, "116.12860000", "321083.24417900", "0"], [1752108600000, "2765.88000000", "2766.20000000", "2765.48000000", "2766.20000000", "91.56970000", 1752108659999, "253261.07549700", 1304, "51.11840000", "141381.28553000", "0"], [1752108660000, "2766.19000000", "2766.44000000", "2764.00000000", "2765.28000000", "150.66590000", 1752108719999, "416657.24692000", 1770, "72.11530000", "199442.61913300", "0"], [1752108720000, "2765.28000000", "2765.28000000", "2762.35000000", "2762.35000000", "537.13650000", 1752108779999, "1484590.67403100", 1910, "48.46040000", "133918.24814900", "0"], [1752108780000, "2762.35000000", "2762.35000000", "2760.72000000", "2761.53000000", "255.57860000", 1752108839999, "705720.45629100", 1425, "43.95210000", "121359.16796000", "0"], [1752108840000, "2761.53000000", "2761.79000000", "2760.89000000", "2761.77000000", "206.75300000", 1752108899999, "570955.05080600", 705, "24.98480000", "68992.13659500", "0"], [1752108900000, "2761.77000000", "2761.77000000", "2759.90000000", "2760.14000000", "319.91450000", 1752108959999, "883234.26097300", 1153, "22.36530000", "61752.12410900", "0"], [1752108960000, "2760.14000000", "2760.15000000", "2758.28000000", "2758.29000000", "462.19290000", 1752109019999, "1275139.50779200", 1235, "34.85320000", "96166.14164200", "0"], [1752109020000, "2758.28000000", "2759.40000000", "2757.36000000", "2757.68000000", "367.02900000", 1752109079999, "1012539.58896900", 1025, "62.22660000", "171646.66427200", "0"], [1752109080000, "2757.68000000", "2759.25000000", "2757.67000000", "2757.70000000", "497.13610000", 1752109139999, "1371184.35113200", 1328, "137.25580000", "378591.27170300", "0"], [1752109140000, "2757.70000000", "2757.90000000", "2756.67000000", "2756.67000000", "255.61150000", 1752109199999, "704843.06315900", 1045, "67.45220000", "186008.84032700", "0"], [1752109200000, "2756.66000000", "2759.16000000", "2756.66000000", "2756.71000000", "473.82100000", 1752109259999, "1307008.65857200", 1405, "165.73830000", "457099.68649100", "0"], [1752109260000, "2756.72000000", "2757.23000000", "2756.58000000", "2756.73000000", "159.01830000", 1752109319999, "438387.57274600", 991, "89.57250000", "246931.04621700", "0"], [1752109320000, "2756.73000000", "2757.23000000", "2755.50000000", "2756.31000000", "374.69770000", 1752109379999, "1032935.38046000", 1761, "270.34540000", "745286.84757900", "0"], [1752109380000, "2756.31000000", "2758.00000000", "2755.99000000", "2757.99000000", "201.05580000", 1752109439999, "554373.83432600", 1131, "123.43770000", "340347.09570500", "0"], [1752109440000, "2758.00000000", "2761.23000000", "2757.30000000", "2760.04000000", "405.24580000", 1752109499999, "1118153.48529300", 1797, "302.13660000", "833695.25604400", "0"], [1752109500000, "2760.03000000", "2760.60000000", "2759.39000000", "2760.16000000", "322.14530000", 1752109559999, "889137.82373600", 1801, "122.50140000", "338097.41807200", "0"], [1752109560000, "2760.16000000", "2760.43000000", "2758.51000000", "2758.51000000", "65.72700000", 1752109619999, "181388.15443200", 1175, "18.37660000", "50719.55889100", "0"], [1752109620000, "2758.51000000", "2760.86000000", "2758.51000000", "2760.78000000", "729.66880000", 1752109679999, "2013405.59313800", 1681, "681.66270000", "1880948.58274500", "0"], [1752109680000, "2760.78000000", "2762.88000000", "2760.78000000", "2761.20000000", "222.41350000", 1752109739999, "614327.33587300", 2015, "116.82800000", "322661.21150600", "0"], [1752109740000, "2761.20000000", "2762.88000000", "2761.20000000", "2762.87000000", "207.76590000", 1752109799999, "573895.08097700", 1123, "143.08400000", "395217.94339000", "0"], [1752109800000, "2762.88000000", "2763.46000000", "2761.43000000", "2762.08000000", "203.36280000", 1752109859999, "561799.71486300", 1728, "54.18180000", "149657.41719500", "0"], [1752109860000, "2762.09000000", "2764.81000000", "2762.09000000", "2764.80000000", "367.83810000", 1752109919999, "1016460.41482400", 1791, "287.87410000", "795477.93708900", "0"], [1752109920000, "2764.80000000", "2765.89000000", "2763.82000000", "2764.06000000", "306.27240000", 1752109979999, "846852.02236900", 1725, "174.82060000", "483408.60833500", "0"], [1752109980000, "2764.07000000", "2764.47000000", "2763.84000000", "2764.21000000", "182.67840000", 1752110039999, "504953.41853200", 872, "62.09420000", "171643.42028600", "0"], [1752110040000, "2764.21000000", "2767.28000000", "2764.21000000", "2766.41000000", "322.95400000", 1752110099999, "893190.98481400", 1826, "238.97520000", "660845.42929800", "0"], [1752110100000, "2766.41000000", "2766.42000000", "2765.15000000", "2765.87000000", "83.38970000", 1752110159999, "230626.23844700", 874, "36.15100000", "99973.54900800", "0"], [1752110160000, "2765.87000000", "2766.46000000", "2764.44000000", "2765.42000000", "181.25650000", 1752110219999, "501262.59298600", 1193, "82.55970000", "228312.42945900", "0"], [1752110220000, "2765.42000000", "2766.85000000", "2765.31000000", "2766.85000000", "100.88390000", 1752110279999, "279067.36647100", 1160, "43.35460000", "119926.20226500", "0"], [1752110280000, "2766.85000000", "2768.00000000", "2766.10000000", "2768.00000000", "258.45260000", 1752110339999, "715082.55698700", 1606, "170.38190000", "471420.15866600", "0"], [1752110340000, "2768.00000000", "2774.42000000", "2767.99000000", "2774.42000000", "1410.18830000", 1752110399999, "3907517.28959400", 4789, "968.70650000", "2684222.50681800", "0"], [1752110400000, "2774.43000000", "2774.43000000", "2771.00000000", "2771.44000000", "748.80770000", 1752110459999, "2075884.28993000", 2615, "530.32160000", "1470118.50920000", "0"], [1752110460000, "2771.45000000", "2771.45000000", "2768.53000000", "2769.01000000", "361.16050000", 1752110519999, "1000419.24581200", 1340, "180.40650000", "499642.51649000", "0"], [1752110520000, "2769.02000000", "2769.02000000", "2767.65000000", "2767.90000000", "182.47120000", 1752110579999, "505178.20503600", 1297, "99.38170000", "275141.54290600", "0"], [1752110580000, "2767.91000000", "2768.58000000", "2767.22000000", "2767.22000000", "203.88690000", 1752110639999, "564362.13500200", 825, "24.81100000", "68679.17940500", "0"], [1752110640000, "2767.23000000", "2767.48000000", "2766.35000000", "2767.06000000", "227.49740000", 1752110699999, "629412.51689100", 1355, "49.62510000", "137305.25647500", "0"], [1752110700000, "2767.07000000", "2771.00000000", "2767.07000000", "2768.98000000", "332.37350000", 1752110759999, "920410.71835300", 2904, "254.59030000", "705035.90096700", "0"], [1752110760000, "2768.98000000", "2768.99000000", "2767.77000000", "2768.60000000", "170.51990000", 1752110819999, "472065.33413500", 939, "30.56990000", "84626.78760400", "0"], [1752110820000, "2768.59000000", "2768.60000000", "2767.66000000", "2767.81000000", "85.54000000", 1752110879999, "236787.70875100", 969, "36.97120000", "102339.89414500", "0"], [1752110880000, "2767.81000000", "2768.99000000", "2767.80000000", "2768.98000000", "85.51920000", 1752110939999, "236757.78846400", 1086, "57.83300000", "160108.50662500", "0"], [1752110940000, "2768.99000000", "2770.72000000", "2768.99000000", "2770.27000000", "279.16860000", 1752110999999, "773348.95894300", 1872, "242.97170000", "673076.51093500", "0"], [1752111000000, "2770.27000000", "2770.99000000", "2767.74000000", "2767.74000000", "192.29790000", 1752111059999, "532605.12526600", 1673, "92.02510000", "254902.66966200", "0"], [1752111060000, "2767.73000000", "2769.49000000", "2767.73000000", "2768.93000000", "141.07260000", 1752111119999, "390623.06027300", 1303, "96.72930000", "267838.07580700", "0"], [1752111120000, "2768.94000000", "2769.49000000", "2768.52000000", "2769.48000000", "109.35000000", 1752111179999, "302784.35101100", 979, "81.25300000", "224984.69803100", "0"], [1752111180000, "2769.49000000", "2772.62000000", "2769.49000000", "2772.62000000", "133.47390000", 1752111239999, "369827.53458700", 1608, "102.93400000", "285202.42414000", "0"], [1752111240000, "2772.62000000", "2773.44000000", "2770.99000000", "2771.72000000", "573.90250000", 1752111299999, "1591115.56157000", 2461, "386.41580000", "1071355.80316500", "0"], [1752111300000, "2771.73000000", "2773.60000000", "2771.72000000", "2772.83000000", "200.42320000", 1752111359999, "555736.47409200", 1470, "148.56560000", "411941.26359900", "0"], [1752111360000, "2772.83000000", "2773.18000000", "2772.50000000", "2773.17000000", "270.26700000", 1752111419999, "749339.46557300", 687, "176.53350000", "489447.89636200", "0"], [1752111420000, "2773.18000000", "2773.28000000", "2771.76000000", "2773.16000000", "187.70960000", 1752111479999, "520461.44611400", 1244, "75.00420000", "207968.37582800", "0"], [1752111480000, "2773.17000000", "2774.01000000", "2772.34000000", "2773.14000000", "292.93500000", 1752111539999, "812497.89807400", 1239, "100.46260000", "278642.82644800", "0"], [1752111540000, "2773.15000000", "2774.10000000", "2772.91000000", "2774.10000000", "76.06090000", 1752111599999, "210946.60745200", 625, "34.98320000", "97025.69441800", "0"], [1752111600000, "2774.09000000", "2774.29000000", "2773.53000000", "2773.54000000", "132.20420000", 1752111659999, "366710.35604900", 926, "63.68680000", "176651.72997900", "0"], [1752111660000, "2773.53000000", "2774.20000000", "2773.53000000", "2774.19000000", "64.78850000", 1752111719999, "179705.99049600", 557, "46.46070000", "128867.40777900", "0"], [1752111720000, "2774.20000000", "2774.20000000", "2772.69000000", "2773.88000000", "338.02990000", 1752111779999, "937409.20852400", 1355, "264.26430000", "732815.37843100", "0"], [1752111780000, "2773.87000000", "2774.20000000", "2773.26000000", "2773.59000000", "384.36630000", 1752111839999, "1066118.54781700", 1113, "240.87790000", "668127.84012400", "0"], [1752111840000, "2773.60000000", "2773.60000000", "2773.10000000", "2773.13000000", "140.17910000", 1752111899999, "388783.35898500", 632, "52.83640000", "146542.70239800", "0"], [1752111900000, "2773.13000000", "2773.13000000", "2770.73000000", "2771.77000000", "216.29300000", 1752111959999, "599443.21015800", 1788, "66.71520000", "184893.26790500", "0"], [1752111960000, "2771.78000000", "2772.00000000", "2771.77000000", "2771.96000000", "88.21390000", 1752112019999, "244525.14057900", 472, "29.52590000", "81845.19199800", "0"], [1752112020000, "2771.96000000", "2771.97000000", "2770.77000000", "2770.77000000", "185.64340000", 1752112079999, "514483.44922400", 857, "21.91280000", "60724.54068000", "0"], [1752112080000, "2770.77000000", "2773.15000000", "2770.77000000", "2771.69000000", "378.95310000", 1752112139999, "1050549.41995200", 1931, "256.06760000", "709909.35290100", "0"], [1752112140000, "2771.70000000", "2773.18000000", "2771.00000000", "2772.48000000", "330.45510000", 1752112199999, "915970.28293700", 1840, "125.29160000", "347322.92913300", "0"], [1752112200000, "2772.49000000", "2773.00000000", "2772.00000000", "2772.00000000", "159.28250000", 1752112259999, "441597.92664400", 1095, "93.22010000", "258443.18454900", "0"], [1752112260000, "2772.00000000", "2776.37000000", "2771.99000000", "2776.15000000", "461.71540000", 1752112319999, "1281110.34481800", 1801, "345.05350000", "957464.60809900", "0"], [1752112320000, "2776.15000000", "2776.15000000", "2774.57000000", "2775.37000000", "327.84480000", 1752112379999, "909813.48598400", 1520, "189.87130000", "526877.83910100", "0"], [1752112380000, "2775.36000000", "2777.15000000", "2775.36000000", "2777.00000000", "426.00820000", 1752112439999, "1182742.56612400", 2072, "357.69020000", "993053.43334100", "0"], [1752112440000, "2777.00000000", "2778.22000000", "2775.98000000", "2776.60000000", "641.50950000", 1752112499999, "1781546.62585900", 2534, "319.74910000", "888073.69388900", "0"], [1752112500000, "2776.61000000", "2777.31000000", "2776.00000000", "2776.92000000", "113.18900000", 1752112559999, "314277.11317500", 1003, "81.46940000", "226203.10331100", "0"], [1752112560000, "2776.92000000", "2776.93000000", "2775.81000000", "2776.09000000", "78.49020000", 1752112619999, "217928.52139600", 686, "29.68080000", "82408.08265200", "0"], [1752112620000, "2776.08000000", "2778.04000000", "2775.85000000", "2776.09000000", "252.88300000", 1752112679999, "702248.38557800", 1373, "152.41860000", "423270.21516500", "0"], [1752112680000, "2776.09000000", "2776.10000000", "2775.43000000", "2775.45000000", "88.43480000", 1752112739999, "245460.52542700", 546, "22.19460000", "61602.00959600", "0"], [1752112740000, "2775.44000000", "2775.44000000", "2773.54000000", "2774.38000000", "324.34030000", 1752112799999, "899919.57819900", 1239, "37.14560000", "103046.29606800", "0"], [1752112800000, "2774.38000000", "2775.45000000", "2774.37000000", "2774.83000000", "272.01650000", 1752112859999, "754736.02631000", 1614, "202.09090000", "560707.52764000", "0"], [1752112860000, "2774.84000000", "2776.00000000", "2774.25000000", "2775.28000000", "176.03120000", 1752112919999, "488540.75966000", 1750, "94.13200000", "261249.42007900", "0"], [1752112920000, "2775.29000000", "2777.00000000", "2773.74000000", "2776.91000000", "194.29900000", 1752112979999, "539187.90235300", 1997, "110.32890000", "306180.73066700", "0"], [1752112980000, "2776.91000000", "2779.00000000", "2776.90000000", "2778.92000000", "159.22840000", 1752113039999, "442285.06547100", 1400, "98.31630000", "273096.84572800", "0"], [1752113040000, "2778.93000000", "2779.34000000", "2777.11000000", "2777.11000000", "264.88310000", 1752113099999, "736014.02368000", 1459, "174.66440000", "485350.58779400", "0"], [1752113100000, "2777.11000000", "2780.18000000", "2777.11000000", "2778.76000000", "816.49170000", 1752113159999, "2269329.04640300", 2772, "571.60360000", "1588651.28393100", "0"], [1752113160000, "2778.76000000", "2781.64000000", "2778.39000000", "2781.37000000", "829.44030000", 1752113219999, "2305391.04157400", 2396, "692.32070000", "1924286.72789900", "0"], [1752113220000, "2781.36000000", "2781.37000000", "2780.83000000", "2780.97000000", "341.69940000", 1752113279999, "950292.27609800", 983, "241.38380000", "671297.60980100", "0"], [1752113280000, "2780.96000000", "2781.00000000", "2779.09000000", "2780.99000000", "394.85880000", 1752113339999, "1097738.66545500", 1818, "230.74140000", "641498.24194800", "0"], [1752113340000, "2780.99000000", "2783.00000000", "2780.99000000", "2781.88000000", "487.18700000", 1752113399999, "1355279.93479600", 2043, "329.15650000", "915591.98747300", "0"], [1752113400000, "2781.88000000", "2789.85000000", "2780.93000000", "2786.54000000", "1977.51190000", 1752113459999, "5508658.23589200", 4508, "1466.03660000", "4083593.33688900", "0"], [1752113460000, "2786.53000000", "2789.32000000", "2785.78000000", "2788.59000000", "569.44310000", 1752113519999, "1587438.37220700", 3615, "326.09910000", "909005.84127800", "0"], [1752113520000, "2788.60000000", "2788.60000000", "2786.22000000", "2787.49000000", "327.67450000", 1752113579999, "913238.47386900", 3002, "160.32010000", "446815.87728500", "0"], [1752113580000, "2787.49000000", "2787.90000000", "2787.00000000", "2787.20000000", "1000.31450000", 1752113639999, "2788410.78887200", 2070, "339.60660000", "946639.26844500", "0"], [1752113640000, "2787.21000000", "2788.72000000", "2786.77000000", "2786.85000000", "526.55080000", 1752113699999, "1467693.79718300", 2459, "233.95520000", "652094.82692900", "0"], [1752113700000, "2786.86000000", "2786.86000000", "2781.74000000", "2781.89000000", "793.34520000", 1752113759999, "2209310.47568800", 3657, "159.58380000", "444507.92979700", "0"], [1752113760000, "2781.89000000", "2783.99000000", "2781.89000000", "2783.71000000", "214.69860000", 1752113819999, "597501.27302000", 1489, "98.86680000", "275142.58275600", "0"], [1752113820000, "2783.72000000", "2785.25000000", "2783.71000000", "2785.10000000", "530.23120000", 1752113879999, "1476369.49797300", 1202, "361.30150000", "1006057.79551800", "0"], [1752113880000, "2785.10000000", "2786.00000000", "2784.04000000", "2784.24000000", "1694.86150000", 1752113939999, "4720167.39224000", 1891, "197.74050000", "550757.53825600", "0"], [1752113940000, "2784.23000000", "2784.84000000", "2783.50000000", "2784.24000000", "459.04250000", 1752113999999, "1277992.64706200", 1507, "222.95590000", "620733.05262400", "0"], [1752114000000, "2784.24000000", "2788.65000000", "2784.17000000", "2788.48000000", "572.69300000", 1752114059999, "1596229.58531900", 1825, "490.58530000", "1367531.28721000", "0"], [1752114060000, "2788.49000000", "2789.62000000", "2787.74000000", "2788.26000000", "645.52480000", 1752114119999, "1800280.11103500", 2429, "445.21670000", "1241635.87543800", "0"], [1752114120000, "2788.27000000", "2788.95000000", "2785.68000000", "2785.68000000", "375.08160000", 1752114179999, "1045447.50110000", 2003, "126.21910000", "351856.81585500", "0"], [1752114180000, "2785.68000000", "2788.43000000", "2785.60000000", "2788.42000000", "406.96280000", 1752114239999, "1134219.39519500", 2157, "264.89880000", "738319.66001800", "0"], [1752114240000, "2788.43000000", "2788.75000000", "2786.93000000", "2787.99000000", "377.68950000", 1752114299999, "1053030.75436900", 1434, "116.39260000", "324497.26349400", "0"], [1752114300000, "2787.99000000", "2791.66000000", "2787.37000000", "2790.54000000", "1067.13750000", 1752114359999, "2977171.43016600", 3570, "867.39780000", "2419958.29868100", "0"], [1752114360000, "2790.54000000", "2798.00000000", "2790.54000000", "2795.01000000", "2835.33450000", 1752114419999, "7926501.93013200", 8548, "1958.59010000", "5475132.61514200", "0"], [1752114420000, "2795.01000000", "2795.58000000", "2792.98000000", "2793.88000000", "627.68540000", 1752114479999, "1753737.64972700", 3492, "342.59150000", "957217.94034400", "0"], [1752114480000, "2793.87000000", "2793.88000000", "2789.15000000", "2790.29000000", "341.14190000", 1752114539999, "952353.09849400", 2333, "103.19440000", "288007.28111300", "0"], [1752114540000, "2790.28000000", "2790.28000000", "2784.18000000", "2785.00000000", "1084.94610000", 1752114599999, "3022218.44813100", 3469, "177.26480000", "493687.04119500", "0"], [1752114600000, "2785.00000000", "2785.81000000", "2783.62000000", "2784.74000000", "1211.58390000", 1752114659999, "3374101.98011400", 2497, "201.46880000", "561000.62238700", "0"], [1752114660000, "2784.74000000", "2789.26000000", "2784.73000000", "2788.61000000", "700.64570000", 1752114719999, "1953402.70413200", 3619, "231.58360000", "645621.73237600", "0"], [1752114720000, "2788.61000000", "2788.62000000", "2784.95000000", "2785.91000000", "259.79250000", 1752114779999, "723746.43041500", 1924, "152.79660000", "425602.08213100", "0"], [1752114780000, "2785.90000000", "2786.37000000", "2783.01000000", "2784.00000000", "413.78100000", 1752114839999, "1152232.87905500", 2368, "198.29620000", "552234.59254700", "0"], [1752114840000, "2784.00000000", "2784.00000000", "2779.20000000", "2779.66000000", "390.49910000", 1752114899999, "1086052.10277900", 2573, "67.31710000", "187297.78765800", "0"], [1752114900000, "2779.65000000", "2781.22000000", "2779.54000000", "2780.24000000", "407.97030000", 1752114959999, "1134243.28372700", 1573, "82.29210000", "228780.82136100", "0"], [1752114960000, "2780.25000000", "2780.25000000", "2777.00000000", "2777.01000000", "387.81310000", 1752115019999, "1077561.19095000", 1836, "119.35150000", "331642.20617800", "0"], [1752115020000, "2777.01000000", "2777.76000000", "2776.32000000", "2777.73000000", "355.18550000", 1752115079999, "986420.45068500", 1798, "207.45520000", "576163.78377600", "0"], [1752115080000, "2777.73000000", "2777.99000000", "2776.67000000", "2776.67000000", "245.23340000", 1752115139999, "681175.19894400", 816, "80.47230000", "223529.54660100", "0"], [1752115140000, "2776.67000000", "2779.45000000", "2776.37000000", "2778.24000000", "1121.76750000", 1752115199999, "3116227.50057900", 1891, "958.02860000", "2661410.95405900", "0"], [1752115200000, "2778.23000000", "2780.50000000", "2778.23000000", "2779.91000000", "530.33340000", 1752115259999, "1474103.58378600", 1788, "438.46510000", "1218728.48988300", "0"], [1752115260000, "2779.91000000", "2781.49000000", "2779.90000000", "2781.23000000", "208.61540000", 1752115319999, "580064.62300200", 1305, "135.09750000", "375597.68965400", "0"], [1752115320000, "2781.23000000", "2781.23000000", "2780.67000000", "2781.08000000", "111.12610000", 1752115379999, "309016.38824100", 654, "62.90530000", "174921.25902000", "0"], [1752115380000, "2781.08000000", "2781.36000000", "2778.72000000", "2779.49000000", "1029.75100000", 1752115439999, "2862704.19361300", 1616, "64.92360000", "180454.02736800", "0"], [1752115440000, "2779.49000000", "2780.00000000", "2779.20000000", "2779.20000000", "94.06490000", 1752115499999, "261468.14774300", 767, "31.62560000", "87909.21042100", "0"], [1752115500000, "2779.21000000", "2779.70000000", "2777.29000000", "2779.70000000", "386.61830000", 1752115559999, "1074156.39559100", 2108, "154.57240000", "429466.54503500", "0"], [1752115560000, "2779.70000000", "2780.32000000", "2779.70000000", "2780.04000000", "114.87220000", 1752115619999, "319352.28416600", 780, "60.24960000", "167496.90437400", "0"], [1752115620000, "2780.05000000", "2782.02000000", "2780.05000000", "2782.02000000", "439.02660000", 1752115679999, "1221052.73419600", 1332, "362.45540000", "1008080.56357300", "0"], [1752115680000, "2782.01000000", "2782.02000000", "2781.28000000", "2781.63000000", "653.52250000", 1752115739999, "1818002.13602600", 743, "59.69530000", "166052.92062800", "0"], [1752115740000, "2781.64000000", "2782.50000000", "2780.66000000", "2781.51000000", "406.86700000", 1752115799999, "1131655.99240600", 2403, "164.25660000", "456851.26377900", "0"], [1752115800000, "2781.50000000", "2782.38000000", "2780.81000000", "2781.24000000", "99.22140000", 1752115859999, "275987.82687500", 1263, "55.78120000", "155145.63894700", "0"], [1752115860000, "2781.24000000", "2781.76000000", "2780.29000000", "2781.58000000", "193.89020000", 1752115919999, "539221.83436600", 1212, "129.12670000", "359119.14790900", "0"], [1752115920000, "2781.59000000", "2781.59000000", "2780.76000000", "2781.06000000", "159.91230000", 1752115979999, "444739.81398500", 895, "46.95360000", "130574.48616000", "0"], [1752115980000, "2781.06000000", "2781.07000000", "2779.99000000", "2779.99000000", "205.21740000", 1752116039999, "570582.23136900", 904, "66.24320000", "184189.80016000", "0"], [1752116040000, "2780.00000000", "2781.05000000", "2779.85000000", "2781.05000000", "245.19620000", 1752116099999, "681707.32175900", 1088, "155.52610000", "432399.62374500", "0"], [1752116100000, "2781.05000000", "2781.42000000", "2780.70000000", "2781.06000000", "113.95710000", 1752116159999, "316921.72540400", 771, "53.33610000", "148329.47460200", "0"], [1752116160000, "2781.07000000", "2781.07000000", "2780.81000000", "2780.82000000", "68.82050000", 1752116219999, "191385.12321300", 284, "19.59180000", "54481.52347600", "0"], [1752116220000, "2780.81000000", "2781.74000000", "2780.00000000", "2781.73000000", "148.71800000", 1752116279999, "413566.73246900", 1036, "65.47640000", "182080.60367400", "0"], [1752116280000, "2781.74000000", "2783.82000000", "2781.52000000", "2783.82000000", "133.04300000", 1752116339999, "370191.03736200", 1062, "105.87320000", "294595.05500100", "0"], [1752116340000, "2783.83000000", "2784.94000000", "2783.42000000", "2783.43000000", "113.38800000", 1752116399999, "315728.99452300", 1174, "83.60820000", "232816.56224800", "0"], [1752116400000, "2783.42000000", "2785.80000000", "2783.34000000", "2785.80000000", "700.16070000", 1752116459999, "1949734.18256400", 1840, "422.28430000", "1175889.15788500", "0"], [1752116460000, "2785.80000000", "2786.79000000", "2785.79000000", "2785.81000000", "397.93740000", 1752116519999, "1108753.92695800", 1359, "119.45650000", "332833.93274900", "0"], [1752116520000, "2785.82000000", "2785.82000000", "2785.41000000", "2785.80000000", "131.24440000", 1752116579999, "365604.86264300", 712, "61.43250000", "171127.85583600", "0"], [1752116580000, "2785.80000000", "2786.64000000", "2785.50000000", "2785.79000000", "195.65580000", 1752116639999, "545060.29040900", 1353, "116.48270000", "324497.72901300", "0"], [1752116640000, "2785.80000000", "2785.80000000", "2785.00000000", "2785.18000000", "299.75480000", 1752116699999, "834862.39002400", 793, "41.00150000", "114202.94032900", "0"], [1752116700000, "2785.18000000", "2786.24000000", "2785.17000000", "2786.24000000", "114.45340000", 1752116759999, "318813.93094800", 835, "64.04520000", "178397.72891200", "0"], [1752116760000, "2786.23000000", "2786.79000000", "2786.09000000", "2786.28000000", "130.05570000", 1752116819999, "362408.14559100", 692, "44.46220000", "123885.95962800", "0"], [1752116820000, "2786.29000000", "2787.00000000", "2786.26000000", "2787.00000000", "135.80640000", 1752116879999, "378401.30953300", 899, "50.60460000", "141000.88031000", "0"], [1752116880000, "2787.00000000", "2789.71000000", "2786.91000000", "2789.70000000", "334.11640000", 1752116939999, "931620.44207900", 1929, "263.58630000", "734943.71063500", "0"], [1752116940000, "2789.71000000", "2790.73000000", "2787.00000000", "2787.02000000", "249.95940000", 1752116999999, "697001.21096300", 2348, "101.21210000", "282266.95999800", "0"], [1752117000000, "2787.01000000", "2787.02000000", "2785.30000000", "2786.00000000", "165.95690000", 1752117059999, "462395.58534200", 985, "74.31890000", "207066.87196400", "0"], [1752117060000, "2786.00000000", "2786.24000000", "2785.12000000", "2785.29000000", "201.73260000", 1752117119999, "561916.94129500", 788, "136.38880000", "379902.38265300", "0"], [1752117120000, "2785.29000000", "2786.89000000", "2785.00000000", "2786.88000000", "265.42640000", 1752117179999, "739308.14167600", 1253, "102.65910000", "285967.16472900", "0"], [1752117180000, "2786.88000000", "2786.89000000", "2785.00000000", "2785.00000000", "318.78010000", 1752117239999, "887954.05530200", 735, "25.56250000", "71200.03778600", "0"], [1752117240000, "2785.00000000", "2785.01000000", "2782.74000000", "2782.74000000", "332.65820000", 1752117299999, "926270.62040900", 1228, "42.84390000", "119290.92877900", "0"], [1752117300000, "2782.74000000", "2786.92000000", "2782.70000000", "2786.40000000", "296.62600000", 1752117359999, "826105.73851700", 1809, "207.40400000", "577575.77307100", "0"], [1752117360000, "2786.40000000", "2786.41000000", "2784.21000000", "2784.21000000", "212.44970000", 1752117419999, "591741.18341900", 1011, "60.20340000", "167669.03003000", "0"], [1752117420000, "2784.22000000", "2784.22000000", "2783.00000000", "2783.00000000", "207.97190000", 1752117479999, "578848.96846000", 950, "59.65230000", "166021.39478900", "0"], [1752117480000, "2783.00000000", "2783.01000000", "2780.86000000", "2782.03000000", "474.28590000", 1752117539999, "1319377.85225000", 1904, "190.35260000", "529457.11089800", "0"], [1752117540000, "2782.03000000", "2783.85000000", "2782.03000000", "2783.62000000", "144.61020000", 1752117599999, "402466.06969100", 878, "67.25610000", "187158.35472300", "0"], [1752117600000, "2783.62000000", "2783.63000000", "2782.90000000", "2782.91000000", "168.20530000", 1752117659999, "468117.67061200", 588, "128.54600000", "357738.61664400", "0"], [1752117660000, "2782.90000000", "2782.91000000", "2781.02000000", "2781.02000000", "126.13600000", 1752117719999, "350933.14286600", 934, "36.32230000", "101054.31989400", "0"], [1752117720000, "2781.03000000", "2781.29000000", "2779.96000000", "2780.66000000", "412.09630000", 1752117779999, "1145817.68062900", 1295, "81.80660000", "227453.92983400", "0"], [1752117780000, "2780.67000000", "2780.67000000", "2779.73000000", "2779.95000000", "194.42730000", 1752117839999, "540507.45533500", 726, "49.33010000", "137126.99965400", "0"], [1752117840000, "2779.94000000", "2779.95000000", "2777.68000000", "2778.29000000", "212.33510000", 1752117899999, "590038.98720000", 1273, "73.27140000", "203566.14328500", "0"], [1752117900000, "2778.29000000", "2778.50000000", "2777.91000000", "2778.02000000", "125.43250000", 1752117959999, "348482.58324200", 536, "41.19960000", "114457.61879600", "0"], [1752117960000, "2778.02000000", "2778.32000000", "2776.47000000", "2776.48000000", "237.82110000", 1752118019999, "660509.60813200", 1105, "79.29330000", "220210.26231600", "0"], [1752118020000, "2776.47000000", "2778.30000000", "2776.47000000", "2777.94000000", "129.02540000", 1752118079999, "358378.39987700", 816, "84.16200000", "233749.06254500", "0"], [1752118080000, "2777.93000000", "2778.20000000", "2777.73000000", "2778.00000000", "145.59330000", 1752118139999, "404455.17986600", 578, "85.81050000", "238378.15852200", "0"], [1752118140000, "2778.02000000", "2778.02000000", "2777.81000000", "2777.93000000", "63.68470000", 1752118199999, "176914.48673500", 297, "8.81370000", "24483.77212200", "0"], [1752118200000, "2777.93000000", "2779.20000000", "2777.93000000", "2778.42000000", "202.58480000", 1752118259999, "562920.78001800", 1081, "132.35210000", "367758.83012400", "0"], [1752118260000, "2778.41000000", "2778.41000000", "2774.89000000", "2776.38000000", "584.25690000", 1752118319999, "1621905.46288400", 2065, "129.18160000", "358562.51493100", "0"], [1752118320000, "2776.39000000", "2776.80000000", "2774.27000000", "2775.36000000", "287.18200000", 1752118379999, "797032.47522800", 1526, "68.95640000", "191365.10865900", "0"], [1752118380000, "2775.35000000", "2775.60000000", "2771.00000000", "2772.88000000", "826.58920000", 1752118439999, "2292100.65478600", 2940, "234.85390000", "651110.09350700", "0"], [1752118440000, "2772.89000000", "2774.11000000", "2772.88000000", "2774.10000000", "150.14020000", 1752118499999, "416409.73531500", 825, "88.06020000", "244232.68324300", "0"], [1752118500000, "2774.11000000", "2774.29000000", "2772.68000000", "2774.00000000", "178.55930000", 1752118559999, "495271.61275700", 1374, "83.54720000", "231728.25327300", "0"], [1752118560000, "2774.00000000", "2775.00000000", "2773.64000000", "2774.33000000", "366.67000000", 1752118619999, "1017215.28321400", 1242, "54.88600000", "152273.44255000", "0"], [1752118620000, "2774.33000000", "2774.33000000", "2773.81000000", "2774.19000000", "56.73210000", 1752118679999, "157380.73394100", 503, "21.85470000", "60623.77998900", "0"], [1752118680000, "2774.18000000", "2774.41000000", "2773.63000000", "2773.81000000", "124.56070000", 1752118739999, "345542.46881700", 606, "51.20010000", "142024.71171000", "0"], [1752118740000, "2773.82000000", "2774.21000000", "2772.88000000", "2773.48000000", "151.06170000", 1752118799999, "418981.55641600", 1006, "66.36590000", "184084.50865900", "0"], [1752118800000, "2773.49000000", "2773.49000000", "2772.37000000", "2772.38000000", "69.43010000", 1752118859999, "192532.33886500", 861, "23.73140000", "65807.42330900", "0"], [1752118860000, "2772.38000000", "2772.38000000", "2771.66000000", "2771.66000000", "123.77720000", 1752118919999, "343133.58454400", 640, "35.56150000", "98584.56600700", "0"], [1752118920000, "2771.67000000", "2772.49000000", "2771.65000000", "2772.35000000", "70.48030000", 1752118979999, "195381.52664700", 663, "27.94970000", "77480.34556900", "0"], [1752118980000, "2772.35000000", "2773.08000000", "2771.67000000", "2772.52000000", "196.10070000", 1752119039999, "543686.08524900", 1056, "96.57050000", "267747.09104200", "0"], [1752119040000, "2772.52000000", "2773.17000000", "2772.51000000", "2773.17000000", "54.38720000", 1752119099999, "150810.11103300", 378, "26.54490000", "73604.18633400", "0"], [1752119100000, "2773.16000000", "2773.17000000", "2771.86000000", "2772.12000000", "399.29240000", 1752119159999, "1106953.37527200", 748, "32.61990000", "90429.94479700", "0"], [1752119160000, "2772.13000000", "2772.30000000", "2770.87000000", "2771.87000000", "247.15110000", 1752119219999, "685014.31714100", 1165, "47.98920000", "133000.31718400", "0"], [1752119220000, "2771.87000000", "2772.99000000", "2771.28000000", "2772.97000000", "182.98360000", 1752119279999, "507252.41657800", 1169, "63.93440000", "177239.39691100", "0"], [1752119280000, "2772.98000000", "2773.58000000", "2772.58000000", "2772.97000000", "275.37560000", 1752119339999, "763628.87819000", 1040, "44.84920000", "124364.63041100", "0"], [1752119340000, "2772.98000000", "2773.71000000", "2772.98000000", "2773.30000000", "198.89270000", 1752119399999, "551610.57883500", 977, "143.08570000", "396834.11796100", "0"], [1752119400000, "2773.30000000", "2774.98000000", "2773.29000000", "2774.97000000", "255.73080000", 1752119459999, "709428.03474600", 802, "206.52940000", "572943.49089500", "0"], [1752119460000, "2774.98000000", "2776.16000000", "2774.44000000", "2775.92000000", "146.17710000", 1752119519999, "405686.13482300", 975, "96.27920000", "267201.36520700", "0"], [1752119520000, "2775.92000000", "2775.92000000", "2774.44000000", "2774.44000000", "261.95330000", 1752119579999, "726915.85297800", 794, "11.13980000", "30912.49463600", "0"], [1752119580000, "2774.43000000", "2774.43000000", "2773.37000000", "2773.89000000", "99.14860000", 1752119639999, "275007.89167300", 742, "46.43020000", "128773.20843300", "0"], [1752119640000, "2773.88000000", "2775.30000000", "2773.74000000", "2775.29000000", "185.70960000", 1752119699999, "515244.39375600", 861, "121.44610000", "336940.31027200", "0"], [1752119700000, "2775.29000000", "2775.48000000", "2775.02000000", "2775.03000000", "199.77300000", 1752119759999, "554385.70939000", 446, "164.66440000", "456950.45425800", "0"], [1752119760000, "2775.02000000", "2775.99000000", "2775.02000000", "2775.99000000", "61.89400000", 1752119819999, "171796.24472300", 554, "25.58960000", "71028.87795100", "0"], [1752119820000, "2775.98000000", "2775.99000000", "2775.46000000", "2775.46000000", "71.22960000", 1752119879999, "197711.59128600", 386, "39.68980000", "110166.95523000", "0"], [1752119880000, "2775.47000000", "2776.13000000", "2775.46000000", "2776.13000000", "55.58220000", 1752119939999, "154282.37446300", 397, "33.19570000", "92143.72356700", "0"], [1752119940000, "2776.13000000", "2776.50000000", "2776.00000000", "2776.13000000", "193.73760000", 1752119999999, "537870.53295200", 637, "149.21780000", "414271.46315900", "0"], [1752120000000, "2776.13000000", "2776.13000000", "2775.04000000", "2775.04000000", "145.70920000", 1752120059999, "404384.00553300", 868, "27.71980000", "76936.36368300", "0"], [1752120060000, "2775.05000000", "2775.50000000", "2774.44000000", "2775.30000000", "134.81270000", 1752120119999, "374091.47048400", 919, "84.73190000", "235123.61794800", "0"], [1752120120000, "2775.29000000", "2775.29000000", "2773.00000000", "2773.01000000", "97.55320000", 1752120179999, "270609.85136400", 1271, "34.44350000", "95536.56289400", "0"], [1752120180000, "2773.00000000", "2773.01000000", "2772.24000000", "2772.38000000", "102.95180000", 1752120239999, "285451.43883600", 928, "39.97100000", "110824.70957100", "0"], [1752120240000, "2772.38000000", "2772.38000000", "2770.75000000", "2771.24000000", "264.31700000", 1752120299999, "732487.13826500", 1774, "98.67600000", "273440.48796600", "0"], [1752120300000, "2771.24000000", "2771.64000000", "2768.78000000", "2769.71000000", "392.69160000", 1752120359999, "1087753.90270200", 2426, "86.21170000", "238804.21498700", "0"], [1752120360000, "2769.71000000", "2770.63000000", "2769.67000000", "2770.04000000", "837.20680000", 1752120419999, "2319087.47449900", 1462, "760.30360000", "2106051.51178000", "0"], [1752120420000, "2770.04000000", "2770.30000000", "2769.01000000", "2769.10000000", "146.52130000", 1752120479999, "405775.78138800", 1271, "72.39070000", "200473.28068300", "0"], [1752120480000, "2769.09000000", "2769.20000000", "2768.53000000", "2768.54000000", "121.97960000", 1752120539999, "337751.49622900", 677, "35.01650000", "96957.44066800", "0"], [1752120540000, "2768.53000000", "2768.54000000", "2767.37000000", "2767.48000000", "232.48930000", 1752120599999, "643584.84855800", 1065, "55.83210000", "154563.52976400", "0"], [1752120600000, "2767.47000000", "2769.19000000", "2767.35000000", "2768.97000000", "274.50320000", 1752120659999, "759986.72360100", 870, "147.79660000", "409186.07769100", "0"], [1752120660000, "2768.97000000", "2768.97000000", "2766.67000000", "2767.59000000", "989.49510000", 1752120719999, "2738462.62176200", 2215, "174.62420000", "483257.51983900", "0"], [1752120720000, "2767.59000000", "2767.59000000", "2766.49000000", "2767.10000000", "688.46150000", 1752120779999, "1905040.58386900", 1257, "569.66870000", "1576315.82043400", "0"], [1752120780000, "2767.10000000", "2767.10000000", "2765.73000000", "2766.69000000", "953.81400000", 1752120839999, "2638473.27214000", 1644, "212.34890000", "587415.48080300", "0"], [1752120840000, "2766.70000000", "2766.70000000", "2765.56000000", "2766.24000000", "269.29580000", 1752120899999, "744934.44652000", 1584, "134.20790000", "371245.65523400", "0"], [1752120900000, "2766.23000000", "2766.29000000", "2765.53000000", "2766.19000000", "181.49360000", 1752120959999, "502018.13288900", 987, "76.03580000", "210310.11744900", "0"], [1752120960000, "2766.20000000", "2769.50000000", "2766.20000000", "2768.85000000", "458.01990000", 1752121019999, "1267868.36478400", 2102, "392.94960000", "1087704.94547700", "0"], [1752121020000, "2768.86000000", "2768.86000000", "2768.18000000", "2768.18000000", "117.48430000", 1752121079999, "325243.87672900", 527, "19.34330000", "53551.91379300", "0"], [1752121080000, "2768.18000000", "2769.45000000", "2768.18000000", "2769.09000000", "237.47800000", 1752121139999, "657561.82274600", 841, "125.98390000", "348833.78716600", "0"], [1752121140000, "2769.09000000", "2769.29000000", "2768.33000000", "2768.69000000", "107.35840000", 1752121199999, "297241.83415300", 1024, "23.68970000", "65588.07747200", "0"], [1752121200000, "2768.69000000", "2768.70000000", "2767.68000000", "2767.96000000", "148.43910000", 1752121259999, "410901.76151600", 958, "47.28980000", "130898.65913700", "0"], [1752121260000, "2767.96000000", "2769.50000000", "2767.96000000", "2768.41000000", "154.60270000", 1752121319999, "428101.24016700", 1525, "82.36670000", "228071.63482600", "0"], [1752121320000, "2768.41000000", "2768.99000000", "2768.40000000", "2768.98000000", "81.08920000", 1752121379999, "224501.56082700", 478, "62.67550000", "173519.74222100", "0"], [1752121380000, "2768.98000000", "2770.70000000", "2768.98000000", "2770.39000000", "342.65540000", 1752121439999, "949177.49940400", 1548, "288.94980000", "800400.00313700", "0"], [1752121440000, "2770.40000000", "2770.94000000", "2770.39000000", "2770.94000000", "67.78450000", 1752121499999, "187808.63413100", 496, "41.53080000", "115069.81578100", "0"], [1752121500000, "2770.94000000", "2772.34000000", "2770.94000000", "2771.24000000", "247.23620000", 1752121559999, "685322.35501200", 1479, "118.48120000", "328403.93377000", "0"], [1752121560000, "2771.24000000", "2771.38000000", "2770.77000000", "2771.06000000", "149.47850000", 1752121619999, "414211.18122800", 566, "43.07130000", "119352.50088200", "0"], [1752121620000, "2771.06000000", "2771.07000000", "2770.03000000", "2770.11000000", "175.39450000", 1752121679999, "485936.81576800", 1386, "75.76190000", "209890.07647900", "0"], [1752121680000, "2770.11000000", "2770.76000000", "2770.10000000", "2770.48000000", "131.01490000", 1752121739999, "362956.37996600", 891, "37.51740000", "103937.56648400", "0"], [1752121740000, "2770.49000000", "2771.24000000", "2770.48000000", "2771.23000000", "95.06660000", 1752121799999, "263420.64947000", 528, "67.19270000", "186184.47955700", "0"], [1752121800000, "2771.24000000", "2773.35000000", "2771.23000000", "2773.35000000", "223.65700000", 1752121859999, "620071.31977300", 1360, "165.09020000", "457706.61404400", "0"], [1752121860000, "2773.35000000", "2773.86000000", "2772.61000000", "2772.62000000", "212.51780000", 1752121919999, "589380.66883000", 1149, "130.97730000", "363248.50335300", "0"], [1752121920000, "2772.62000000", "2775.40000000", "2772.61000000", "2774.18000000", "2324.97150000", 1752121979999, "6450335.91666000", 2018, "1089.14770000", "3021322.03343100", "0"], [1752121980000, "2774.19000000", "2775.01000000", "2774.18000000", "2775.01000000", "1103.12690000", 1752122039999, "3061151.03426200", 496, "125.57650000", "348450.50080800", "0"], [1752122040000, "2775.01000000", "2775.01000000", "2773.73000000", "2775.00000000", "705.66280000", 1752122099999, "1957980.27409200", 916, "306.56090000", "850562.01610000", "0"], [1752122100000, "2775.00000000", "2775.63000000", "2773.88000000", "2775.22000000", "1832.60320000", 1752122159999, "5085256.91484200", 1497, "491.81960000", "1364594.00063800", "0"], [1752122160000, "2775.22000000", "2775.95000000", "2775.10000000", "2775.70000000", "202.54430000", 1752122219999, "562101.86768100", 902, "78.94770000", "219097.30340500", "0"], [1752122220000, "2775.70000000", "2775.71000000", "2775.12000000", "2775.12000000", "135.00060000", 1752122279999, "374672.86613200", 706, "20.51290000", "56930.20780200", "0"], [1752122280000, "2775.12000000", "2775.56000000", "2775.00000000", "2775.56000000", "662.79090000", 1752122339999, "1839257.23457200", 538, "64.92210000", "180164.26292400", "0"], [1752122340000, "2775.56000000", "2775.82000000", "2775.00000000", "2775.22000000", "378.84200000", 1752122399999, "1051390.18243100", 983, "57.53000000", "159672.52039200", "0"], [1752122400000, "2775.23000000", "2775.40000000", "2775.00000000", "2775.39000000", "2011.54840000", 1752122459999, "5582081.48440700", 984, "97.57850000", "270796.22811900", "0"], [1752122460000, "2775.39000000", "2777.34000000", "2775.39000000", "2777.33000000", "250.88860000", 1752122519999, "696434.50019000", 1080, "100.53640000", "279080.77688600", "0"], [1752122520000, "2777.34000000", "2779.23000000", "2777.04000000", "2778.03000000", "427.39620000", 1752122579999, "1187339.73735700", 1780, "120.57880000", "334984.23650600", "0"], [1752122580000, "2778.02000000", "2778.73000000", "2778.00000000", "2778.00000000", "229.39600000", 1752122639999, "637311.35982600", 771, "64.79430000", "180008.80341300", "0"], [1752122640000, "2778.00000000", "2778.45000000", "2778.00000000", "2778.44000000", "204.15920000", 1752122699999, "567164.86645600", 464, "34.61610000", "96166.17870200", "0"], [1752122700000, "2778.45000000", "2779.67000000", "2778.40000000", "2778.41000000", "208.30620000", 1752122759999, "578905.11104200", 1477, "35.04230000", "97385.85785100", "0"], [1752122760000, "2778.41000000", "2778.41000000", "2777.17000000", "2777.17000000", "252.36040000", 1752122819999, "701042.11410300", 692, "14.44910000", "40139.19504800", "0"], [1752122820000, "2777.18000000", "2778.92000000", "2776.52000000", "2778.91000000", "184.89560000", 1752122879999, "513599.24175300", 1186, "138.66280000", "385199.97578400", "0"], [1752122880000, "2778.92000000", "2779.93000000", "2778.62000000", "2779.01000000", "104.49150000", 1752122939999, "290406.64957500", 1232, "44.01910000", "122335.42594900", "0"], [1752122940000, "2779.01000000", "2779.52000000", "2778.65000000", "2778.68000000", "43.36650000", 1752122999999, "120514.62099600", 630, "22.31760000", "62019.16601300", "0"], [1752123000000, "2778.86000000", "2779.15000000", "2778.69000000", "2778.70000000", "95.62380000", 1752123059999, "265714.26570800", 376, "74.89290000", "208107.01826600", "0"], [1752123060000, "2778.69000000", "2779.00000000", "2778.69000000", "2778.99000000", "86.68980000", 1752123119999, "240885.73837000", 314, "22.17850000", "61628.17663300", "0"], [1752123120000, "2779.00000000", "2779.90000000", "2778.99000000", "2779.20000000", "139.34010000", 1752123179999, "387286.77126600", 934, "61.55910000", "171094.19729300", "0"], [1752123180000, "2779.21000000", "2779.49000000", "2777.89000000", "2778.20000000", "69.02960000", 1752123239999, "191815.50680400", 1161, "19.22940000", "53434.70709000", "0"], [1752123240000, "2778.19000000", "2778.20000000", "2777.04000000", "2777.04000000", "146.26300000", 1752123299999, "406250.66981100", 899, "12.56550000", "34899.70600300", "0"], [1752123300000, "2777.04000000", "2778.53000000", "2777.04000000", "2778.02000000", "165.43700000", 1752123359999, "459551.80706400", 881, "65.60450000", "182233.42633800", "0"], [1752123360000, "2778.02000000", "2778.57000000", "2778.02000000", "2778.56000000", "43.57480000", 1752123419999, "121064.94235800", 310, "35.43170000", "98441.34464100", "0"], [1752123420000, "2778.56000000", "2778.57000000", "2777.87000000", "2778.02000000", "83.35270000", 1752123479999, "231583.98404200", 633, "40.66590000", "112986.14283700", "0"], [1752123480000, "2778.02000000", "2778.02000000", "2776.23000000", "2778.00000000", "197.56200000", 1752123539999, "548700.05124100", 1338, "62.10750000", "172497.50765100", "0"], [1752123540000, "2777.99000000", "2779.57000000", "2777.61000000", "2779.10000000", "401.83680000", 1752123599999, "1116601.52417300", 1290, "370.17290000", "1028623.54672500", "0"], [1752123600000, "2779.09000000", "2779.57000000", "2778.24000000", "2778.25000000", "209.89970000", 1752123659999, "583319.32547200", 762, "120.56510000", "335062.43713100", "0"], [1752123660000, "2778.25000000", "2779.55000000", "2777.30000000", "2779.55000000", "279.27420000", 1752123719999, "775851.77165500", 1285, "219.98100000", "611157.75818300", "0"], [1752123720000, "2779.55000000", "2780.51000000", "2778.99000000", "2779.20000000", "466.91900000", 1752123779999, "1297948.21163900", 2160, "263.80340000", "733325.19367600", "0"], [1752123780000, "2779.21000000", "2782.13000000", "2779.21000000", "2780.33000000", "4311.90500000", 1752123839999, "11994384.13246100", 2861, "1194.13610000", "3320939.24674100", "0"], [1752123840000, "2780.32000000", "2780.33000000", "2779.18000000", "2779.42000000", "191.44850000", 1752123899999, "532133.69871000", 1049, "80.53590000", "223833.69323300", "0"], [1752123900000, "2779.41000000", "2779.41000000", "2777.76000000", "2777.98000000", "120.09080000", 1752123959999, "333630.12432300", 1262, "22.66990000", "62975.84342800", "0"], [1752123960000, "2777.98000000", "2777.98000000", "2775.89000000", "2776.53000000", "292.30680000", 1752124019999, "811627.95894000", 1252, "136.91900000", "380152.18803200", "0"], [1752124020000, "2776.53000000", "2777.43000000", "2776.23000000", "2777.42000000", "123.17190000", 1752124079999, "342030.05959700", 922, "57.40290000", "159406.05386700", "0"], [1752124080000, "2777.43000000", "2777.47000000", "2776.20000000", "2776.63000000", "197.08960000", 1752124139999, "547283.29436100", 922, "29.66850000", "82381.81558000", "0"], [1752124140000, "2776.63000000", "2776.69000000", "2776.21000000", "2776.69000000", "93.58660000", 1752124199999, "259832.42249000", 533, "29.72040000", "82516.10962800", "0"], [1752124200000, "2776.69000000", "2778.40000000", "2776.46000000", "2778.17000000", "95.28750000", 1752124259999, "264636.67663000", 1248, "51.66680000", "143494.32266400", "0"], [1752124260000, "2778.17000000", "2778.17000000", "2776.63000000", "2776.63000000", "81.73910000", 1752124319999, "227028.22624900", 890, "26.62260000", "73940.85193900", "0"], [1752124320000, "2776.62000000", "2777.19000000", "2776.61000000", "2776.62000000", "134.32890000", 1752124379999, "373006.92732400", 840, "60.61760000", "168322.29387000", "0"], [1752124380000, "2776.61000000", "2776.62000000", "2775.95000000", "2776.16000000", "254.79770000", 1752124439999, "707415.46121100", 516, "22.33450000", "62011.25483800", "0"], [1752124440000, "2776.17000000", "2776.17000000", "2775.00000000", "2775.00000000", "128.34380000", 1752124499999, "356173.59540800", 693, "7.31810000", "20309.10632400", "0"], [1752124500000, "2775.00000000", "2775.01000000", "2773.63000000", "2774.22000000", "713.52150000", 1752124559999, "1979567.98477000", 973, "194.64250000", "539895.17749800", "0"], [1752124560000, "2774.22000000", "2774.41000000", "2772.96000000", "2772.96000000", "173.06860000", 1752124619999, "480072.15116300", 1232, "94.55800000", "262292.59065700", "0"], [1752124620000, "2772.96000000", "2775.22000000", "2772.96000000", "2775.22000000", "172.72030000", 1752124679999, "479084.11889300", 1461, "119.28020000", "330848.85803900", "0"], [1752124680000, "2775.23000000", "2776.36000000", "2775.22000000", "2776.35000000", "122.07070000", 1752124739999, "338815.88353800", 585, "78.89510000", "218985.18774800", "0"], [1752124740000, "2776.35000000", "2776.71000000", "2775.19000000", "2775.51000000", "162.77010000", 1752124799999, "451865.07516100", 1160, "58.49450000", "162393.42521700", "0"], [1752124800000, "2775.52000000", "2775.52000000", "2774.56000000", "2774.56000000", "57.67730000", 1752124859999, "160058.07938900", 669, "22.44030000", "62274.06863100", "0"], [1752124860000, "2774.56000000", "2776.00000000", "2774.56000000", "2775.99000000", "88.44090000", 1752124919999, "245472.01521200", 799, "57.07800000", "158415.28804500", "0"], [1752124920000, "2775.99000000", "2777.61000000", "2775.99000000", "2777.60000000", "175.72130000", 1752124979999, "487863.02788600", 786, "151.20420000", "419789.94487600", "0"], [1752124980000, "2777.60000000", "2778.32000000", "2777.60000000", "2778.31000000", "85.64750000", 1752125039999, "237936.21958600", 565, "30.00920000", "83367.10280400", "0"], [1752125040000, "2778.32000000", "2778.36000000", "2777.60000000", "2777.85000000", "107.46310000", 1752125099999, "298533.99173300", 868, "38.11110000", "105868.13032000", "0"], [1752125100000, "2777.85000000", "2779.41000000", "2777.60000000", "2779.41000000", "102.96710000", 1752125159999, "286051.87306000", 898, "71.99860000", "200016.09536800", "0"], [1752125160000, "2779.42000000", "2781.29000000", "2779.32000000", "2781.21000000", "203.63590000", 1752125219999, "566190.75092900", 1511, "151.05710000", "419984.61991100", "0"], [1752125220000, "2781.22000000", "2782.22000000", "2780.94000000", "2781.12000000", "251.16380000", 1752125279999, "698623.34805200", 1119, "88.99470000", "247544.32706000", "0"], [1752125280000, "2781.11000000", "2781.12000000", "2779.74000000", "2780.14000000", "335.67690000", 1752125339999, "933361.55225400", 950, "47.17790000", "131170.91758000", "0"], [1752125340000, "2780.15000000", "2780.15000000", "2778.50000000", "2779.60000000", "109.78550000", 1752125399999, "305085.44080900", 1101, "57.67440000", "160260.32200200", "0"], [1752125400000, "2779.60000000", "2780.24000000", "2778.51000000", "2778.52000000", "111.99360000", 1752125459999, "311280.65856100", 1104, "14.93570000", "41509.45142500", "0"], [1752125460000, "2778.52000000", "2778.52000000", "2778.00000000", "2778.50000000", "96.67530000", 1752125519999, "268582.36099400", 623, "36.07020000", "100209.14121900", "0"], [1752125520000, "2778.51000000", "2779.74000000", "2778.51000000", "2779.74000000", "73.48290000", 1752125579999, "204215.30216800", 538, "54.32450000", "150969.87606000", "0"], [1752125580000, "2779.75000000", "2779.75000000", "2778.88000000", "2778.88000000", "78.24480000", 1752125639999, "217463.93569400", 472, "18.43180000", "51227.97257100", "0"], [1752125640000, "2778.88000000", "2778.89000000", "2778.03000000", "2778.72000000", "117.00760000", 1752125699999, "325101.98049100", 797, "35.39550000", "98349.82320700", "0"], [1752125700000, "2778.73000000", "2778.97000000", "2778.31000000", "2778.62000000", "62.61130000", 1752125759999, "173966.74592300", 763, "22.91710000", "63677.02998800", "0"], [1752125760000, "2778.63000000", "2778.84000000", "2778.61000000", "2778.76000000", "62.04470000", 1752125819999, "172404.49568000", 494, "38.20020000", "106146.59727900", "0"], [1752125820000, "2778.75000000", "2778.76000000", "2777.81000000", "2777.81000000", "77.45390000", 1752125879999, "215185.43810900", 577, "12.19770000", "33891.51770200", "0"], [1752125880000, "2777.81000000", "2777.85000000", "2777.37000000", "2777.40000000", "136.89660000", 1752125939999, "380254.09779000", 659, "36.98750000", "102731.72777300", "0"], [1752125940000, "2777.40000000", "2777.50000000", "2777.00000000", "2777.42000000", "142.80970000", 1752125999999, "396636.12954000", 639, "63.81820000", "177248.67667300", "0"], [1752126000000, "2777.42000000", "2778.12000000", "2776.20000000", "2778.12000000", "410.05510000", 1752126059999, "1138716.02988800", 1016, "100.43400000", "278955.70040000", "0"], [1752126060000, "2778.11000000", "2778.11000000", "2776.84000000", "2776.85000000", "168.98120000", 1752126119999, "469320.44183100", 655, "84.86900000", "235726.01677800", "0"], [1752126120000, "2776.85000000", "2777.38000000", "2776.48000000", "2776.71000000", "275.64610000", 1752126179999, "765452.24238200", 708, "31.33110000", "87005.62351100", "0"], [1752126180000, "2776.71000000", "2776.91000000", "2776.71000000", "2776.78000000", "102.61920000", 1752126239999, "284961.47362900", 283, "69.81210000", "193859.83440700", "0"], [1752126240000, "2776.78000000", "2776.80000000", "2776.00000000", "2776.00000000", "82.06440000", 1752126299999, "227835.25212300", 544, "10.98000000", "30487.77709200", "0"], [1752126300000, "2776.00000000", "2776.01000000", "2776.00000000", "2776.01000000", "566.53040000", 1752126359999, "1572688.42238300", 374, "3.19830000", "8878.51278300", "0"], [1752126360000, "2776.01000000", "2776.01000000", "2774.28000000", "2775.11000000", "1468.59890000", 1752126419999, "4076491.28877400", 1577, "81.88410000", "227205.77396300", "0"], [1752126420000, "2775.12000000", "2776.99000000", "2774.60000000", "2776.99000000", "166.51250000", 1752126479999, "462205.68803900", 1238, "71.99160000", "199848.56539100", "0"], [1752126480000, "2777.00000000", "2777.65000000", "2776.00000000", "2776.89000000", "210.18110000", 1752126539999, "583680.72950000", 1144, "92.46860000", "256788.59529000", "0"], [1752126540000, "2776.90000000", "2777.97000000", "2776.81000000", "2777.62000000", "483.38980000", 1752126599999, "1342541.15917500", 1045, "369.42810000", "1026008.78754100", "0"], [1752126600000, "2777.62000000", "2779.40000000", "2777.62000000", "2779.40000000", "151.10750000", 1752126659999, "419856.29284500", 757, "111.15370000", "308833.66849200", "0"], [1752126660000, "2779.40000000", "2784.20000000", "2779.40000000", "2783.18000000", "769.81250000", 1752126719999, "2141493.28835500", 2798, "582.57660000", "1620594.27767700", "0"], [1752126720000, "2783.18000000", "2785.19000000", "2783.18000000", "2784.55000000", "637.24070000", 1752126779999, "1774360.58672300", 2511, "546.83860000", "1522669.46558400", "0"], [1752126780000, "2784.54000000", "2785.28000000", "2782.45000000", "2783.21000000", "380.65540000", 1752126839999, "1059651.67546800", 2277, "217.47600000", "605450.95640800", "0"], [1752126840000, "2783.22000000", "2783.38000000", "2782.63000000", "2782.73000000", "166.74400000", 1752126899999, "464057.21656400", 718, "66.35540000", "184669.61570900", "0"], [1752126900000, "2782.73000000", "2784.50000000", "2782.72000000", "2783.86000000", "225.71880000", 1752126959999, "628306.81821800", 2220, "121.27450000", "337550.94026700", "0"], [1752126960000, "2783.87000000", "2784.24000000", "2783.76000000", "2783.83000000", "102.64060000", 1752127019999, "285740.07757800", 640, "73.34400000", "204181.54649900", "0"], [1752127020000, "2783.83000000", "2783.88000000", "2781.53000000", "2781.53000000", "214.45000000", 1752127079999, "596765.40139400", 928, "134.61090000", "374603.70073700", "0"], [1752127080000, "2781.54000000", "2781.99000000", "2781.49000000", "2781.73000000", "92.64530000", 1752127139999, "257714.96274500", 538, "35.61990000", "99081.19376700", "0"], [1752127140000, "2781.73000000", "2781.90000000", "2781.51000000", "2781.80000000", "119.28080000", 1752127199999, "331793.09658500", 685, "82.11470000", "228409.16940600", "0"], [1752127200000, "2781.80000000", "2783.94000000", "2781.23000000", "2783.57000000", "511.01700000", 1752127259999, "1421818.16508200", 1838, "331.63900000", "922817.93804900", "0"], [1752127260000, "2783.57000000", "2783.80000000", "2781.89000000", "2782.49000000", "366.98930000", 1752127319999, "1021354.71532900", 1685, "158.87950000", "442114.28999300", "0"], [1752127320000, "2782.49000000", "2783.96000000", "2782.27000000", "2782.74000000", "281.28730000", 1752127379999, "782864.99075500", 1640, "202.26230000", "562955.13488100", "0"], [1752127380000, "2782.73000000", "2783.28000000", "2782.22000000", "2783.18000000", "113.30500000", 1752127439999, "315309.42013600", 1052, "66.67260000", "185538.52773900", "0"], [1752127440000, "2783.18000000", "2785.23000000", "2783.18000000", "2784.14000000", "1327.21920000", 1752127499999, "3696146.30887700", 1806, "1206.58120000", "3360207.66292800", "0"], [1752127500000, "2784.13000000", "2784.13000000", "2781.90000000", "2781.91000000", "125.53310000", 1752127559999, "349354.30024000", 1268, "26.90730000", "74872.96611400", "0"], [1752127560000, "2781.91000000", "2782.43000000", "2781.49000000", "2781.49000000", "156.12570000", 1752127619999, "434349.59150400", 977, "99.03720000", "275527.31062100", "0"], [1752127620000, "2781.50000000", "2782.60000000", "2781.49000000", "2781.50000000", "516.23300000", 1752127679999, "1436003.88276900", 1419, "414.41560000", "1152782.57609700", "0"], [1752127680000, "2781.50000000", "2782.74000000", "2780.44000000", "2781.01000000", "336.03550000", 1752127739999, "934736.80849000", 1610, "242.48280000", "674510.51213900", "0"], [1752127740000, "2781.00000000", "2781.01000000", "2780.00000000", "2780.63000000", "134.57460000", 1752127799999, "374171.54330000", 926, "64.14340000", "178333.61002500", "0"], [1752127800000, "2780.63000000", "2782.25000000", "2780.63000000", "2782.25000000", "71.76460000", 1752127859999, "199612.39759300", 948, "31.22670000", "86854.04243900", "0"], [1752127860000, "2782.24000000", "2785.71000000", "2782.24000000", "2785.13000000", "550.24570000", 1752127919999, "1531956.91548800", 1675, "464.85670000", "1294211.45236800", "0"], [1752127920000, "2785.12000000", "2790.72000000", "2785.00000000", "2788.20000000", "1019.14630000", 1752127979999, "2841972.91589200", 4793, "789.58410000", "2201757.61222400", "0"], [1752127980000, "2788.20000000", "2788.20000000", "2786.07000000", "2786.28000000", "253.53750000", 1752128039999, "706600.63007400", 1471, "91.47720000", "254937.00108600", "0"], [1752128040000, "2786.28000000", "2786.79000000", "2786.13000000", "2786.14000000", "214.04070000", 1752128099999, "596395.46029500", 758, "180.83110000", "503860.38368000", "0"], [1752128100000, "2786.14000000", "2788.23000000", "2786.14000000", "2787.73000000", "281.39830000", 1752128159999, "784357.88332100", 1806, "179.38370000", "499987.47321200", "0"], [1752128160000, "2787.72000000", "2788.10000000", "2787.03000000", "2787.18000000", "144.68460000", 1752128219999, "403328.51635400", 1107, "62.20160000", "173392.47013200", "0"], [1752128220000, "2787.19000000", "2788.66000000", "2786.09000000", "2787.33000000", "1993.09920000", 1752128279999, "5555997.10243600", 2520, "818.26340000", "2280624.03149000", "0"], [1752128280000, "2787.34000000", "2787.67000000", "2786.88000000", "2787.21000000", "127.86650000", 1752128339999, "356414.60108600", 862, "39.74300000", "110778.02838800", "0"], [1752128340000, "2787.20000000", "2787.21000000", "2784.05000000", "2784.40000000", "317.13270000", 1752128399999, "883488.70627700", 1550, "84.54830000", "235504.63339300", "0"], [1752128400000, "2784.41000000", "2785.25000000", "2784.29000000", "2785.25000000", "555.03880000", 1752128459999, "1545671.91911800", 1234, "288.16560000", "802440.58630400", "0"], [1752128460000, "2785.24000000", "2787.01000000", "2784.20000000", "2786.85000000", "1804.13910000", 1752128519999, "5024847.15571000", 2023, "200.40070000", "558329.03579100", "0"], [1752128520000, "2786.85000000", "2791.89000000", "2786.10000000", "2791.88000000", "722.84500000", 1752128579999, "2016198.28852600", 2919, "538.47630000", "1502089.24699800", "0"], [1752128580000, "2791.88000000", "2791.94000000", "2789.02000000", "2789.03000000", "835.46420000", 1752128639999, "2331237.92216000", 3455, "550.55420000", "1536200.69935800", "0"], [1752128640000, "2789.03000000", "2789.61000000", "2788.96000000", "2789.57000000", "205.51130000", 1752128699999, "573220.30915600", 1143, "157.30860000", "438767.20909400", "0"], [1752128700000, "2789.56000000", "2790.41000000", "2789.21000000", "2789.53000000", "233.97410000", 1752128759999, "652741.85232100", 1780, "134.20640000", "374397.69481900", "0"], [1752128760000, "2789.54000000", "2789.71000000", "2789.53000000", "2789.71000000", "161.42650000", 1752128819999, "450310.38547900", 598, "125.10230000", "348981.85377100", "0"], [1752128820000, "2789.70000000", "2790.73000000", "2789.43000000", "2790.72000000", "167.07960000", 1752128879999, "466177.30592700", 1070, "95.13160000", "265428.98848100", "0"], [1752128880000, "2790.72000000", "2791.00000000", "2789.59000000", "2790.21000000", "634.69760000", 1752128939999, "1770955.99178400", 835, "59.41030000", "165780.83212100", "0"], [1752128940000, "2790.21000000", "2790.21000000", "2789.50000000", "2789.76000000", "106.30330000", 1752128999999, "296573.61752500", 768, "49.89690000", "139207.25994900", "0"], [1752129000000, "2789.76000000", "2791.00000000", "2789.15000000", "2790.99000000", "374.83290000", 1752129059999, "1045740.53956400", 1804, "165.35380000", "461341.99298000", "0"], [1752129060000, "2790.99000000", "2793.99000000", "2790.99000000", "2793.62000000", "626.38730000", 1752129119999, "1749423.27856200", 2983, "450.10610000", "1257073.86699900", "0"], [1752129120000, "2793.61000000", "2793.62000000", "2791.99000000", "2792.48000000", "489.31520000", 1752129179999, "1366311.80550100", 1136, "213.66130000", "596560.64889100", "0"], [1752129180000, "2792.49000000", "2793.33000000", "2792.49000000", "2792.81000000", "350.09590000", 1752129239999, "977795.78716300", 886, "228.40940000", "637895.74354000", "0"], [1752129240000, "2792.80000000", "2797.67000000", "2792.80000000", "2796.51000000", "2842.73070000", 1752129299999, "7946346.40070200", 4951, "2565.54920000", "7171369.15531000", "0"], [1752129300000, "2796.51000000", "2799.91000000", "2791.27000000", "2791.32000000", "2128.36940000", 1752129359999, "5952246.21032600", 6150, "1164.72150000", "3257712.14898100", "0"], [1752129360000, "2791.42000000", "2794.87000000", "2791.42000000", "2794.72000000", "564.76130000", 1752129419999, "1577862.29281200", 3185, "430.14190000", "1201748.87309100", "0"], [1752129420000, "2794.72000000", "2796.41000000", "2793.49000000", "2793.50000000", "2039.99030000", 1752129479999, "5703312.66485000", 2193, "317.70230000", "888097.00281600", "0"], [1752129480000, "2793.49000000", "2793.50000000", "2787.67000000", "2788.88000000", "1355.63930000", 1752129539999, "3781842.57970200", 3658, "273.05460000", "761578.84872300", "0"], [1752129540000, "2788.87000000", "2789.82000000", "2787.76000000", "2788.09000000", "417.51530000", 1752129599999, "1164387.60999700", 1820, "270.95250000", "755676.61344600", "0"], [1752129600000, "2788.08000000", "2789.99000000", "2786.99000000", "2789.99000000", "1106.47150000", 1752129659999, "3084572.51603600", 2129, "848.13790000", "2364433.36644200", "0"], [1752129660000, "2789.98000000", "2790.26000000", "2788.31000000", "2788.31000000", "1601.54290000", 1752129719999, "4466743.72037500", 1273, "26.86300000", "74936.57994900", "0"], [1752129720000, "2788.32000000", "2788.32000000", "2787.37000000", "2787.49000000", "146.05060000", 1752129779999, "407142.50340500", 924, "48.52110000", "135261.96534700", "0"], [1752129780000, "2787.48000000", "2788.00000000", "2787.40000000", "2787.91000000", "238.92430000", 1752129839999, "666044.32741300", 771, "110.20910000", "307232.22019900", "0"], [1752129840000, "2787.91000000", "2787.91000000", "2787.48000000", "2787.51000000", "208.11870000", 1752129899999, "580186.15917800", 482, "103.62180000", "288875.85006600", "0"], [1752129900000, "2787.51000000", "2788.02000000", "2787.49000000", "2787.87000000", "237.72950000", 1752129959999, "662755.55561000", 689, "105.90290000", "295238.57270200", "0"], [1752129960000, "2787.87000000", "2789.50000000", "2787.87000000", "2788.88000000", "226.53540000", 1752130019999, "631764.48295000", 1460, "149.50180000", "416918.67421000", "0"], [1752130020000, "2788.88000000", "2791.22000000", "2788.59000000", "2791.22000000", "553.99110000", 1752130079999, "1545330.26123500", 2013, "347.35520000", "968950.17442400", "0"], [1752130080000, "2791.21000000", "2794.19000000", "2790.77000000", "2790.80000000", "351.56770000", 1752130139999, "981716.46332700", 2518, "181.10700000", "505740.14339100", "0"], [1752130140000, "2790.80000000", "2791.50000000", "2790.76000000", "2791.50000000", "169.77380000", 1752130199999, "473838.45744600", 816, "123.33590000", "344230.10009100", "0"], [1752130200000, "2791.49000000", "2793.82000000", "2791.49000000", "2793.62000000", "195.39780000", 1752130259999, "545797.53582200", 1672, "150.29120000", "419816.72155500", "0"], [1752130260000, "2793.61000000", "2796.10000000", "2793.61000000", "2795.65000000", "692.97840000", 1752130319999, "1937285.47907500", 2805, "375.19550000", "1048830.61547700", "0"], [1752130320000, "2795.64000000", "2796.71000000", "2794.81000000", "2796.68000000", "491.16230000", 1752130379999, "1373221.81910200", 2239, "327.18150000", "914745.52255200", "0"], [1752130380000, "2796.68000000", "2797.39000000", "2794.49000000", "2794.75000000", "492.76220000", 1752130439999, "1377531.49037400", 2255, "136.30230000", "381158.41320800", "0"], [1752130440000, "2794.75000000", "2796.44000000", "2794.51000000", "2795.29000000", "419.02380000", 1752130499999, "1171366.33279300", 1659, "192.74800000", "538797.17965500", "0"], [1752130500000, "2795.28000000", "2795.50000000", "2794.79000000", "2795.50000000", "212.65320000", 1752130559999, "594361.87994500", 850, "118.04480000", "329925.61609100", "0"], [1752130560000, "2795.49000000", "2796.49000000", "2795.02000000", "2795.03000000", "163.25150000", 1752130619999, "456483.37084500", 1135, "80.87240000", "226136.99872800", "0"], [1752130620000, "2795.03000000", "2795.15000000", "2794.16000000", "2794.53000000", "393.05730000", 1752130679999, "1098400.43824700", 900, "68.39920000", "191137.57850800", "0"], [1752130680000, "2794.52000000", "2795.73000000", "2793.62000000", "2795.16000000", "464.78570000", 1752130739999, "1299037.07809900", 1698, "276.32440000", "772326.15390900", "0"], [1752130740000, "2795.16000000", "2796.50000000", "2795.01000000", "2795.70000000", "247.02090000", 1752130799999, "690598.44317400", 1286, "69.99980000", "195710.87080600", "0"], [1752130800000, "2795.70000000", "2795.70000000", "2793.99000000", "2794.34000000", "594.49460000", 1752130859999, "1661304.98983700", 1608, "346.55780000", "968397.58884300", "0"], [1752130860000, "2794.34000000", "2795.15000000", "2793.12000000", "2794.44000000", "1703.61320000", 1752130919999, "4760980.28686200", 2156, "939.83860000", "2626315.32607700", "0"], [1752130920000, "2794.45000000", "2799.00000000", "2794.45000000", "2798.48000000", "823.20060000", 1752130979999, "2302974.48395200", 4167, "636.02010000", "1779244.92355200", "0"], [1752130980000, "2798.48000000", "2798.49000000", "2796.28000000", "2797.54000000", "159.34180000", 1752131039999, "445779.29732200", 2154, "73.26090000", "204950.94989700", "0"], [1752131040000, "2797.54000000", "2798.50000000", "2797.54000000", "2798.50000000", "378.82830000", 1752131099999, "1059947.92627900", 1021, "311.13220000", "870527.33635900", "0"], [1752131100000, "2798.49000000", "2799.37000000", "2795.84000000", "2795.84000000", "743.40500000", 1752131159999, "2080398.96653500", 2845, "233.42510000", "653213.80174900", "0"], [1752131160000, "2795.84000000", "2797.50000000", "2795.60000000", "2797.49000000", "550.24260000", 1752131219999, "1538588.35042300", 2433, "405.78400000", "1134656.95556700", "0"], [1752131220000, "2797.50000000", "2798.58000000", "2797.41000000", "2798.42000000", "343.31550000", 1752131279999, "960530.62912300", 1691, "209.47680000", "586064.77519800", "0"], [1752131280000, "2798.43000000", "2814.70000000", "2798.29000000", "2812.00000000", "9088.01630000", 1752131339999, "25501025.59282800", 24008, "7023.57330000", "19701481.40761300", "0"], [1752131340000, "2812.00000000", "2815.56000000", "2810.60000000", "2814.27000000", "1743.93130000", 1752131399999, "4906743.62380500", 7812, "1161.38290000", "3267731.51976900", "0"], [1752131400000, "2814.28000000", "2814.87000000", "2808.07000000", "2809.36000000", "1186.34640000", 1752131459999, "3334251.98464000", 5497, "667.24190000", "1875278.15479500", "0"], [1752131460000, "2809.37000000", "2819.99000000", "2809.36000000", "2817.03000000", "2495.87140000", 1752131519999, "7028370.29798000", 8391, "1901.52110000", "5354982.93244800", "0"], [1752131520000, "2817.02000000", "2817.70000000", "2815.24000000", "2817.03000000", "763.59160000", 1752131579999, "2150758.80694200", 4799, "425.76000000", "1199159.92767100", "0"], [1752131580000, "2817.04000000", "2817.45000000", "2815.08000000", "2816.80000000", "786.60360000", 1752131639999, "2215216.53511700", 4202, "404.62750000", "1139538.19096000", "0"], [1752131640000, "2816.80000000", "2819.48000000", "2814.82000000", "2817.48000000", "1188.15390000", 1752131699999, "3346963.10867300", 4589, "548.56230000", "1545292.65711500", "0"], [1752131700000, "2817.49000000", "2818.60000000", "2815.40000000", "2817.52000000", "847.09880000", 1752131759999, "2386242.64605400", 4341, "475.89820000", "1340581.41784400", "0"], [1752131760000, "2817.52000000", "2819.05000000", "2814.49000000", "2819.04000000", "1210.50990000", 1752131819999, "3409512.20562900", 5223, "738.28680000", "2079502.12900100", "0"], [1752131820000, "2819.04000000", "2821.25000000", "2817.17000000", "2820.62000000", "2398.08580000", 1752131879999, "6762405.53966900", 6350, "1882.41980000", "5308310.84896600", "0"], [1752131880000, "2820.61000000", "2823.18000000", "2818.58000000", "2820.04000000", "1387.14480000", 1752131939999, "3913519.10718200", 6117, "836.70420000", "2360610.30139100", "0"], [1752131940000, "2820.04000000", "2820.05000000", "2809.74000000", "2810.62000000", "3657.01770000", 1752131999999, "10290362.97425600", 11354, "1864.97050000", "5247048.52276700", "0"], [1752132000000, "2810.63000000", "2812.83000000", "2810.62000000", "2811.50000000", "648.39670000", 1752132059999, "1822900.38370900", 3078, "452.47110000", "1272092.77972300", "0"], [1752132060000, "2811.49000000", "2812.49000000", "2808.67000000", "2808.67000000", "557.08170000", 1752132119999, "1566170.12293200", 3358, "207.53250000", "583483.90274500", "0"], [1752132120000, "2808.67000000", "2811.68000000", "2807.20000000", "2809.03000000", "2987.93450000", 1752132179999, "8394546.13489100", 4002, "1969.95920000", "5534095.09610200", "0"], [1752132180000, "2809.02000000", "2810.70000000", "2807.90000000", "2808.00000000", "6207.87540000", 1752132239999, "17433392.76950900", 5740, "4929.37470000", "13842450.05408600", "0"], [1752132240000, "2808.00000000", "2808.79000000", "2806.47000000", "2807.02000000", "2084.07180000", 1752132299999, "5851853.83933300", 3119, "1723.88570000", "4840469.59120800", "0"], [1752132300000, "2807.01000000", "2807.67000000", "2805.90000000", "2806.91000000", "664.73510000", 1752132359999, "1865896.71038000", 2351, "434.15410000", "1218661.24815700", "0"], [1752132360000, "2806.91000000", "2807.66000000", "2805.93000000", "2806.00000000", "3247.57720000", 1752132419999, "9113817.91507700", 4368, "2211.97010000", "6207059.56310900", "0"], [1752132420000, "2806.00000000", "2807.21000000", "2805.42000000", "2806.00000000", "3215.87770000", 1752132479999, "9024627.45706600", 3979, "2383.22980000", "6687758.23820400", "0"], [1752132480000, "2805.99000000", "2806.69000000", "2803.14000000", "2804.94000000", "1869.17020000", 1752132539999, "5243143.72677500", 4700, "1058.17670000", "2968399.31107900", "0"], [1752132540000, "2804.93000000", "2809.00000000", "2804.93000000", "2808.99000000", "931.02530000", 1752132599999, "2613044.23925400", 3137, "705.13920000", "1978966.03984500", "0"], [1752132600000, "2808.99000000", "2815.07000000", "2808.98000000", "2811.11000000", "6989.81450000", 1752132659999, "19647561.51823700", 10681, "4184.11240000", "11758537.16799200", "0"], [1752132660000, "2811.10000000", "2812.43000000", "2810.05000000", "2811.02000000", "629.60320000", 1752132719999, "1769992.00861000", 3332, "428.52490000", "1204722.60274400", "0"], [1752132720000, "2811.02000000", "2811.32000000", "2808.00000000", "2810.57000000", "770.05680000", 1752132779999, "2163694.04220800", 4041, "498.11260000", "1399642.40059400", "0"], [1752132780000, "2810.56000000", "2811.18000000", "2807.89000000", "2811.18000000", "474.17700000", 1752132839999, "1332107.11386800", 3293, "243.20750000", "683257.06614000", "0"], [1752132840000, "2811.17000000", "2812.80000000", "2811.03000000", "2811.60000000", "288.26620000", 1752132899999, "810584.83917900", 2399, "180.42270000", "507335.82144600", "0"], [1752132900000, "2811.60000000", "2811.83000000", "2809.08000000", "2809.09000000", "214.65580000", 1752132959999, "603259.69335000", 2317, "96.18090000", "270306.87869000", "0"], [1752132960000, "2809.08000000", "2809.45000000", "2807.10000000", "2807.11000000", "470.64390000", 1752133019999, "1321613.57763500", 3438, "198.47910000", "557342.71645600", "0"], [1752133020000, "2807.10000000", "2807.10000000", "2805.48000000", "2805.49000000", "385.67510000", 1752133079999, "1082213.15325300", 2347, "147.19420000", "413047.16408200", "0"], [1752133080000, "2805.49000000", "2807.60000000", "2805.10000000", "2807.60000000", "609.29050000", 1752133139999, "1709594.63305600", 3318, "438.95610000", "1231619.58008600", "0"], [1752133140000, "2807.60000000", "2807.89000000", "2802.71000000", "2803.91000000", "1438.19140000", 1752133199999, "4033241.79165800", 4493, "493.87730000", "1384803.71634200", "0"], [1752133200000, "2803.90000000", "2805.95000000", "2803.90000000", "2805.69000000", "235.23410000", 1752133259999, "659862.50730200", 2011, "142.85540000", "400713.98161900", "0"], [1752133260000, "2805.68000000", "2806.33000000", "2790.20000000", "2790.86000000", "2955.13560000", 1752133319999, "8265220.79958100", 9731, "1049.87760000", "2935967.22688800", "0"], [1752133320000, "2790.87000000", "2794.78000000", "2790.87000000", "2794.34000000", "1000.09020000", 1752133379999, "2793557.47563500", 4897, "554.22660000", "1548230.44849600", "0"], [1752133380000, "2794.33000000", "2800.43000000", "2793.35000000", "2798.23000000", "928.16700000", 1752133439999, "2596418.27038300", 4439, "651.76930000", "1823166.70065900", "0"], [1752133440000, "2798.22000000", "2798.93000000", "2795.80000000", "2795.81000000", "635.38960000", 1752133499999, "1777764.12339500", 1987, "406.31790000", "1136999.13428200", "0"], [1752133500000, "2795.80000000", "2795.80000000", "2789.51000000", "2792.31000000", "1645.10650000", 1752133559999, "4592058.05309000", 4640, "941.77710000", "2628728.41119000", "0"], [1752133560000, "2792.30000000", "2793.23000000", "2791.16000000", "2792.15000000", "565.68480000", 1752133619999, "1579371.33357900", 1967, "341.86160000", "954492.69625600", "0"], [1752133620000, "2792.14000000", "2792.74000000", "2789.72000000", "2791.61000000", "668.84400000", 1752133679999, "1866893.86790800", 2758, "375.89620000", "1049291.47465700", "0"], [1752133680000, "2791.60000000", "2792.22000000", "2790.07000000", "2790.68000000", "546.61380000", 1752133739999, "1525700.09365000", 3209, "366.54610000", "1023121.64091200", "0"], [1752133740000, "2790.67000000", "2791.57000000", "2788.08000000", "2789.11000000", "644.57360000", 1752133799999, "1798180.55211400", 2954, "378.30700000", "1055356.61219100", "0"], [1752133800000, "2789.10000000", "2791.48000000", "2787.12000000", "2791.19000000", "826.71680000", 1752133859999, "2305644.47168700", 3343, "536.58490000", "1496631.94752900", "0"], [1752133860000, "2791.19000000", "2792.74000000", "2790.35000000", "2790.45000000", "238.06300000", 1752133919999, "664600.84805900", 1920, "79.67430000", "222431.87722100", "0"], [1752133920000, "2790.45000000", "2791.08000000", "2788.49000000", "2790.20000000", "833.86300000", 1752133979999, "2326769.73448400", 2248, "161.89420000", "451693.13323100", "0"], [1752133980000, "2790.20000000", "2790.72000000", "2789.10000000", "2789.28000000", "239.94880000", 1752134039999, "669334.28662100", 1314, "168.89400000", "471116.14186600", "0"], [1752134040000, "2789.27000000", "2791.34000000", "2789.27000000", "2790.99000000", "325.78720000", 1752134099999, "909229.55455200", 1110, "145.59670000", "406314.46830400", "0"], [1752134100000, "2790.98000000", "2792.75000000", "2790.87000000", "2792.01000000", "171.22210000", 1752134159999, "478013.29340400", 1154, "132.05480000", "368652.96790900", "0"], [1752134160000, "2792.01000000", "2793.28000000", "2791.46000000", "2792.14000000", "331.24430000", 1752134219999, "924896.74863000", 1529, "147.91340000", "413021.19835000", "0"], [1752134220000, "2792.24000000", "2792.57000000", "2791.50000000", "2791.51000000", "330.12150000", 1752134279999, "921670.02405400", 789, "199.69470000", "557518.90398100", "0"], [1752134280000, "2791.50000000", "2791.90000000", "2791.50000000", "2791.54000000", "121.53810000", 1752134339999, "339284.90298500", 390, "90.21660000", "251845.30609100", "0"], [1752134340000, "2791.53000000", "2791.75000000", "2791.08000000", "2791.09000000", "264.83390000", 1752134399999, "739291.26477000", 701, "91.24990000", "254726.84242000", "0"], [1752134400000, "2791.08000000", "2791.08000000", "2789.15000000", "2789.15000000", "341.53490000", 1752134459999, "953010.20116400", 1654, "99.27580000", "276994.43371300", "0"], [1752134460000, "2789.14000000", "2790.95000000", "2787.97000000", "2788.90000000", "671.95490000", 1752134519999, "1874282.12586500", 2708, "218.98660000", "610800.53106700", "0"], [1752134520000, "2788.90000000", "2791.00000000", "2788.52000000", "2791.00000000", "545.01740000", 1752134579999, "1520140.74313600", 1721, "257.30870000", "717731.27467100", "0"], [1752134580000, "2790.99000000", "2791.00000000", "2789.65000000", "2789.66000000", "203.18930000", 1752134639999, "566918.58214700", 939, "111.58980000", "311339.28789700", "0"], [1752134640000, "2789.65000000", "2791.00000000", "2788.42000000", "2791.00000000", "817.93350000", 1752134699999, "2281523.00953600", 2119, "722.95110000", "2016611.56625600", "0"], [1752134700000, "2790.99000000", "2791.25000000", "2789.83000000", "2790.11000000", "182.89060000", 1752134759999, "510366.79732300", 1279, "127.42820000", "355592.45571300", "0"], [1752134760000, "2790.10000000", "2790.10000000", "2786.63000000", "2788.00000000", "543.93910000", 1752134819999, "1516289.74739200", 2267, "289.01380000", "805628.22022500", "0"], [1752134820000, "2788.00000000", "2788.97000000", "2787.03000000", "2788.59000000", "152.40770000", 1752134879999, "424914.73383900", 1205, "51.79490000", "144404.94148700", "0"], [1752134880000, "2788.58000000", "2789.25000000", "2785.58000000", "2787.60000000", "3323.57850000", 1752134939999, "9261487.64675200", 1859, "2168.79230000", "6042451.39513000", "0"], [1752134940000, "2787.59000000", "2787.60000000", "2784.96000000", "2787.42000000", "2545.59080000", 1752134999999, "7090857.93815000", 3401, "1645.86810000", "4584045.49751300", "0"], [1752135000000, "2787.43000000", "2788.00000000", "2786.25000000", "2788.00000000", "391.78270000", 1752135059999, "1091963.26741800", 1422, "159.84590000", "445539.34149200", "0"], [1752135060000, "2788.00000000", "2788.43000000", "2784.99000000", "2786.45000000", "3895.29830000", 1752135119999, "10850772.90329400", 3117, "3093.82760000", "8617592.82909400", "0"], [1752135120000, "2786.45000000", "2786.45000000", "2783.49000000", "2783.77000000", "973.22910000", 1752135179999, "2710126.03043100", 2767, "129.64310000", "361016.09644200", "0"], [1752135180000, "2783.77000000", "2784.78000000", "2783.04000000", "2783.05000000", "593.02970000", 1752135239999, "1651173.22241500", 1717, "193.47770000", "538690.84213700", "0"], [1752135240000, "2783.05000000", "2784.60000000", "2783.04000000", "2784.50000000", "440.89770000", 1752135299999, "1227457.11455200", 1117, "319.41540000", "889256.57270800", "0"], [1752135300000, "2784.50000000", "2789.68000000", "2784.50000000", "2789.68000000", "628.95130000", 1752135359999, "1753006.89441600", 3057, "547.56160000", "1526031.51080700", "0"], [1752135360000, "2789.67000000", "2793.26000000", "2789.67000000", "2792.72000000", "437.86440000", 1752135419999, "1222411.80124000", 2437, "352.25980000", "983353.15055500", "0"], [1752135420000, "2792.71000000", "2794.00000000", "2789.99000000", "2793.06000000", "3056.14450000", 1752135479999, "8529332.26309500", 3238, "2372.07750000", "6619810.56916300", "0"], [1752135480000, "2793.05000000", "2793.60000000", "2789.80000000", "2791.29000000", "2595.20930000", 1752135539999, "7241914.91875800", 2840, "2033.03860000", "5672595.59792200", "0"], [1752135540000, "2791.28000000", "2793.17000000", "2790.81000000", "2792.99000000", "334.37120000", 1752135599999, "933704.81471100", 1508, "192.02480000", "536151.31621300", "0"], [1752135600000, "2792.99000000", "2792.99000000", "2790.94000000", "2790.95000000", "195.13430000", 1752135659999, "544857.05405300", 1013, "41.17410000", "114972.26478700", "0"], [1752135660000, "2790.95000000", "2792.02000000", "2790.76000000", "2791.37000000", "704.74300000", 1752135719999, "1967273.77724600", 1601, "619.77820000", "1730092.38273300", "0"], [1752135720000, "2791.37000000", "2794.54000000", "2791.36000000", "2793.44000000", "645.07880000", 1752135779999, "1801840.21684000", 2226, "507.74000000", "1418183.74756500", "0"], [1752135780000, "2793.44000000", "2793.44000000", "2789.96000000", "2790.00000000", "2578.47750000", 1752135839999, "7194962.58857700", 1984, "1639.94340000", "4575514.87530800", "0"], [1752135840000, "2790.00000000", "2791.50000000", "2789.79000000", "2791.48000000", "1362.31700000", 1752135899999, "3801295.83179600", 2232, "1167.51170000", "3257658.97896200", "0"], [1752135900000, "2791.49000000", "2791.49000000", "2787.11000000", "2787.95000000", "864.53950000", 1752135959999, "2410526.04898100", 2284, "534.77710000", "1490824.57872200", "0"], [1752135960000, "2787.96000000", "2789.17000000", "2787.95000000", "2788.33000000", "188.23940000", 1752136019999, "524912.46236100", 936, "127.45860000", "355414.43284000", "0"], [1752136020000, "2788.34000000", "2790.20000000", "2788.33000000", "2790.20000000", "338.04880000", 1752136079999, "942871.77535600", 958, "301.06980000", "839726.33914300", "0"], [1752136080000, "2790.20000000", "2790.64000000", "2787.49000000", "2787.86000000", "330.52960000", 1752136139999, "921924.95759800", 1191, "74.76740000", "208572.33271700", "0"], [1752136140000, "2787.87000000", "2789.38000000", "2787.86000000", "2789.38000000", "216.30600000", 1752136199999, "603180.13273100", 814, "163.17290000", "455020.70615000", "0"], [1752136200000, "2789.38000000", "2790.49000000", "2788.39000000", "2789.41000000", "451.75910000", 1752136259999, "1260288.20108500", 1780, "163.89330000", "457265.47322900", "0"], [1752136260000, "2789.41000000", "2790.87000000", "2788.92000000", "2788.92000000", "365.55730000", 1752136319999, "1019973.51814900", 1814, "96.89430000", "270335.29977300", "0"], [1752136320000, "2788.93000000", "2790.71000000", "2788.83000000", "2789.91000000", "573.57640000", 1752136379999, "1600198.95704400", 1498, "467.50320000", "1304278.17274000", "0"], [1752136380000, "2789.91000000", "2790.81000000", "2789.76000000", "2790.17000000", "167.52320000", 1752136439999, "467455.95515900", 1013, "98.16690000", "273922.84144300", "0"], [1752136440000, "2790.19000000", "2792.48000000", "2790.18000000", "2792.48000000", "168.10700000", 1752136499999, "469234.34846900", 1108, "139.76640000", "390125.21991500", "0"], [1752136500000, "2792.48000000", "2792.82000000", "2792.20000000", "2792.20000000", "87.22070000", 1752136559999, "243559.84577900", 597, "43.73270000", "122115.95856300", "0"], [1752136560000, "2792.21000000", "2793.45000000", "2792.20000000", "2793.33000000", "129.58020000", 1752136619999, "361933.42653300", 1436, "101.16310000", "282559.35412600", "0"], [1752136620000, "2793.33000000", "2795.99000000", "2793.33000000", "2795.11000000", "209.01010000", 1752136679999, "584155.87897000", 1833, "111.41780000", "311394.52710900", "0"], [1752136680000, "2795.10000000", "2797.00000000", "2795.10000000", "2796.74000000", "414.26430000", 1752136739999, "1158371.79881900", 1907, "323.68130000", "905091.51070700", "0"], [1752136740000, "2796.75000000", "2796.83000000", "2795.10000000", "2795.11000000", "225.93480000", 1752136799999, "631701.54862600", 1825, "132.49410000", "370438.59228300", "0"], [1752136800000, "2795.11000000", "2795.56000000", "2789.18000000", "2791.02000000", "806.33350000", 1752136859999, "2251244.48192100", 2736, "259.84390000", "725103.81466900", "0"], [1752136860000, "2791.03000000", "2791.03000000", "2789.14000000", "2790.23000000", "225.85200000", 1752136919999, "630120.30646500", 1267, "195.42020000", "545209.73680100", "0"], [1752136920000, "2790.24000000", "2792.25000000", "2790.24000000", "2792.24000000", "258.09040000", 1752136979999, "720458.10302700", 1440, "117.44040000", "327862.31074900", "0"], [1752136980000, "2792.24000000", "2792.24000000", "2790.88000000", "2791.22000000", "171.74030000", 1752137039999, "479383.44365800", 868, "131.29220000", "366467.17737000", "0"], [1752137040000, "2791.22000000", "2792.94000000", "2791.21000000", "2792.59000000", "415.58480000", 1752137099999, "1160390.90942000", 1670, "316.57850000", "883929.57397900", "0"], [1752137100000, "2792.58000000", "2792.59000000", "2791.99000000", "2792.00000000", "184.73300000", 1752137159999, "515799.50307900", 462, "108.68230000", "303449.85696400", "0"], [1752137160000, "2792.00000000", "2792.00000000", "2791.22000000", "2791.22000000", "64.60850000", 1752137219999, "180355.79435500", 533, "33.77910000", "94295.71603900", "0"], [1752137220000, "2791.23000000", "2791.23000000", "2787.46000000", "2788.91000000", "478.38440000", 1752137279999, "1334375.73687600", 1922, "66.58380000", "185648.06832800", "0"], [1752137280000, "2788.92000000", "2788.96000000", "2787.59000000", "2787.59000000", "94.52420000", 1752137339999, "263589.38343300", 877, "32.18960000", "89759.20323600", "0"], [1752137340000, "2787.59000000", "2788.82000000", "2786.19000000", "2788.75000000", "416.02190000", 1752137399999, "1159774.99774500", 1340, "285.81190000", "796882.25780200", "0"], [1752137400000, "2788.76000000", "2789.23000000", "2788.40000000", "2789.15000000", "238.30350000", 1752137459999, "664646.89384000", 881, "164.82830000", "459715.88315600", "0"], [1752137460000, "2789.16000000", "2789.66000000", "2788.76000000", "2788.78000000", "248.86760000", 1752137519999, "694160.47783200", 617, "196.37580000", "547751.51567200", "0"], [1752137520000, "2788.79000000", "2788.92000000", "2786.30000000", "2788.65000000", "282.02850000", 1752137579999, "786298.25797100", 1933, "82.76770000", "230743.80030800", "0"], [1752137580000, "2788.65000000", "2789.51000000", "2787.75000000", "2787.76000000", "141.74160000", 1752137639999, "395288.23973800", 1135, "90.49300000", "252372.36181000", "0"], [1752137640000, "2787.75000000", "2788.61000000", "2786.66000000", "2787.87000000", "129.05500000", 1752137699999, "359798.27499800", 1302, "82.65490000", "230447.37952100", "0"], [1752137700000, "2787.86000000", "2788.00000000", "2786.99000000", "2787.95000000", "169.68440000", 1752137759999, "473000.47698400", 1069, "69.36260000", "193340.58942700", "0"], [1752137760000, "2787.96000000", "2789.00000000", "2786.25000000", "2787.67000000", "187.40140000", 1752137819999, "522415.21377900", 1280, "62.12810000", "173168.77696200", "0"], [1752137820000, "2787.68000000", "2788.92000000", "2787.68000000", "2788.00000000", "284.70620000", 1752137879999, "793889.87063400", 1044, "181.26690000", "505448.34797000", "0"], [1752137880000, "2788.01000000", "2788.71000000", "2788.00000000", "2788.24000000", "193.46440000", 1752137939999, "539432.96621900", 574, "123.66140000", "344795.96997000", "0"], [1752137940000, "2788.24000000", "2788.76000000", "2784.99000000", "2788.50000000", "1026.71070000", 1752137999999, "2861315.06324200", 1266, "86.14020000", "240175.80758600", "0"], [1752138000000, "2788.50000000", "2789.56000000", "2788.50000000", "2789.31000000", "155.60100000", 1752138059999, "434020.83777700", 623, "115.84560000", "323123.12812100", "0"], [1752138060000, "2789.31000000", "2790.00000000", "2789.07000000", "2789.39000000", "265.58650000", 1752138119999, "740859.14362700", 958, "139.63040000", "389506.07386000", "0"], [1752138120000, "2789.40000000", "2789.90000000", "2789.40000000", "2789.89000000", "62.41830000", 1752138179999, "174122.82710700", 439, "56.37730000", "157270.42808100", "0"], [1752138180000, "2789.89000000", "2789.90000000", "2789.30000000", "2789.30000000", "156.88740000", 1752138239999, "437645.97669600", 584, "117.92990000", "328967.18761400", "0"], [1752138240000, "2789.30000000", "2789.44000000", "2786.77000000", "2786.77000000", "247.36360000", 1752138299999, "689690.90416900", 1296, "95.60280000", "266477.33712800", "0"], [1752138300000, "2786.78000000", "2788.02000000", "2786.78000000", "2787.59000000", "121.35510000", 1752138359999, "338284.12963000", 926, "43.97430000", "122566.71516200", "0"], [1752138360000, "2787.60000000", "2788.47000000", "2787.59000000", "2788.43000000", "68.24030000", 1752138419999, "190255.47249800", 1009, "37.79290000", "105362.32258900", "0"], [1752138420000, "2788.44000000", "2788.76000000", "2788.43000000", "2788.76000000", "78.76390000", 1752138479999, "219629.05517900", 342, "21.51880000", "60004.84556200", "0"], [1752138480000, "2788.76000000", "2788.76000000", "2786.60000000", "2787.43000000", "359.95320000", 1752138539999, "1003516.11502800", 1374, "88.36060000", "246251.33600200", "0"], [1752138540000, "2787.44000000", "2787.44000000", "2785.37000000", "2785.55000000", "209.04360000", 1752138599999, "582401.75432100", 1509, "112.18870000", "312529.42032400", "0"], [1752138600000, "2785.56000000", "2786.43000000", "2784.67000000", "2786.07000000", "558.64550000", 1752138659999, "1555993.42922700", 1520, "329.88090000", "918828.02525300", "0"], [1752138660000, "2786.07000000", "2786.08000000", "2781.33000000", "2784.03000000", "926.06630000", 1752138719999, "2577247.11138600", 3034, "270.91150000", "753996.54108600", "0"], [1752138720000, "2784.04000000", "2784.31000000", "2781.69000000", "2782.32000000", "257.60540000", 1752138779999, "716928.41840600", 1920, "107.06780000", "297991.14680000", "0"], [1752138780000, "2782.32000000", "2782.33000000", "2780.35000000", "2781.73000000", "478.54920000", 1752138839999, "1330850.96335800", 2874, "163.81470000", "455541.89278000", "0"], [1752138840000, "2781.74000000", "2783.00000000", "2781.42000000", "2782.99000000", "210.71320000", 1752138899999, "586248.03273300", 614, "151.18240000", "420636.87566400", "0"], [1752138900000, "2782.99000000", "2785.45000000", "2782.71000000", "2783.33000000", "354.71970000", 1752138959999, "987627.66253500", 1749, "182.07760000", "506981.09918100", "0"], [1752138960000, "2783.32000000", "2785.33000000", "2783.26000000", "2784.31000000", "211.02440000", 1752139019999, "587507.60159500", 1027, "151.97010000", "423114.60711300", "0"], [1752139020000, "2784.32000000", "2785.40000000", "2783.78000000", "2785.39000000", "173.20690000", 1752139079999, "482301.66260800", 683, "155.14410000", "432007.93653100", "0"], [1752139080000, "2785.39000000", "2786.37000000", "2785.39000000", "2786.00000000", "163.43030000", 1752139139999, "455294.79914500", 717, "102.91710000", "286701.46429200", "0"], [1752139140000, "2786.00000000", "2786.01000000", "2785.00000000", "2785.69000000", "79.64210000", 1752139199999, "221825.35545300", 822, "54.78160000", "152576.31042900", "0"], [1752139200000, "2785.69000000", "2786.39000000", "2785.69000000", "2786.22000000", "99.57030000", 1752139259999, "277410.28585200", 746, "55.38620000", "154305.55632300", "0"], [1752139260000, "2786.22000000", "2786.22000000", "2783.06000000", "2783.06000000", "171.77040000", 1752139319999, "478282.67081900", 1033, "21.27090000", "59228.58574900", "0"], [1752139320000, "2783.06000000", "2783.06000000", "2780.63000000", "2780.98000000", "179.20390000", 1752139379999, "498545.57445200", 1130, "55.45020000", "154237.04468700", "0"], [1752139380000, "2780.98000000", "2781.24000000", "2779.76000000", "2780.65000000", "1229.06260000", 1752139439999, "3417342.00767800", 3001, "215.14280000", "598183.78119300", "0"], [1752139440000, "2780.65000000", "2780.88000000", "2779.78000000", "2780.87000000", "211.44150000", 1752139499999, "587874.53548300", 1732, "119.95510000", "333521.12462900", "0"], [1752139500000, "2780.88000000", "2782.43000000", "2780.87000000", "2781.49000000", "189.35520000", 1752139559999, "526742.13865300", 1578, "133.73700000", "372017.11236500", "0"], [1752139560000, "2781.50000000", "2781.90000000", "2781.21000000", "2781.89000000", "107.28090000", 1752139619999, "298411.21018700", 406, "49.93290000", "138893.38085900", "0"], [1752139620000, "2781.90000000", "2782.42000000", "2781.29000000", "2781.29000000", "131.61560000", 1752139679999, "366158.36563800", 1083, "37.42300000", "104113.80619900", "0"], [1752139680000, "2781.30000000", "2782.63000000", "2781.00000000", "2782.63000000", "117.96830000", 1752139739999, "328173.04930900", 1130, "63.35040000", "176237.56731300", "0"], [1752139740000, "2782.62000000", "2783.59000000", "2782.62000000", "2783.59000000", "289.27650000", 1752139799999, "805110.11284500", 701, "108.83260000", "302884.44338600", "0"], [1752139800000, "2783.59000000", "2783.60000000", "2781.18000000", "2781.60000000", "98.84480000", 1752139859999, "275002.92534700", 1155, "43.32870000", "120536.75772200", "0"], [1752139860000, "2781.61000000", "2781.61000000", "2780.63000000", "2780.95000000", "127.08680000", 1752139919999, "353433.46535000", 690, "45.60030000", "126809.58376800", "0"], [1752139920000, "2780.95000000", "2784.33000000", "2780.21000000", "2784.17000000", "284.78500000", 1752139979999, "792185.42777200", 1991, "177.12210000", "492706.70425400", "0"], [1752139980000, "2784.16000000", "2784.17000000", "2780.52000000", "2781.14000000", "502.12220000", 1752140039999, "1397024.10089900", 1905, "114.01990000", "317137.38725700", "0"], [1752140040000, "2781.14000000", "2782.19000000", "2781.14000000", "2781.51000000", "156.98920000", 1752140099999, "436695.87844900", 777, "74.12350000", "206176.94045400", "0"], [1752140100000, "2781.52000000", "2783.90000000", "2781.51000000", "2783.90000000", "68.13160000", 1752140159999, "189571.99052600", 932, "56.03140000", "155904.78824300", "0"], [1752140160000, "2783.90000000", "2784.17000000", "2782.72000000", "2782.97000000", "180.24020000", 1752140219999, "501700.77201300", 1210, "81.17240000", "225937.02450600", "0"], [1752140220000, "2782.97000000", "2784.39000000", "2782.97000000", "2783.25000000", "214.50920000", 1752140279999, "597136.36989100", 761, "143.67880000", "399973.55891700", "0"], [1752140280000, "2783.25000000", "2783.25000000", "2782.38000000", "2782.88000000", "97.41300000", 1752140339999, "271068.14181600", 468, "70.32560000", "195689.85679800", "0"], [1752140340000, "2782.88000000", "2783.73000000", "2781.20000000", "2781.20000000", "249.57740000", 1752140399999, "694415.37725200", 1572, "173.21200000", "481931.85184400", "0"], [1752140400000, "2781.21000000", "2782.24000000", "2781.19000000", "2781.19000000", "76.94010000", 1752140459999, "214019.77317700", 969, "37.58610000", "104549.79958600", "0"], [1752140460000, "2781.20000000", "2781.32000000", "2780.50000000", "2780.57000000", "72.02770000", 1752140519999, "200302.20341100", 641, "18.58140000", "51673.21878400", "0"], [1752140520000, "2780.57000000", "2781.35000000", "2780.11000000", "2780.11000000", "266.46950000", 1752140579999, "740987.98824900", 1052, "57.82570000", "160802.86904300", "0"], [1752140580000, "2780.11000000", "2780.12000000", "2778.38000000", "2779.32000000", "245.95540000", 1752140639999, "683530.36687800", 1526, "65.35380000", "181606.82608200", "0"], [1752140640000, "2779.33000000", "2779.33000000", "2778.02000000", "2778.02000000", "148.58670000", 1752140699999, "412894.08790700", 861, "32.33340000", "89851.68653800", "0"], [1752140700000, "2778.03000000", "2780.68000000", "2777.51000000", "2779.41000000", "417.53520000", 1752140759999, "1160434.53891500", 2059, "255.91000000", "711335.11520100", "0"], [1752140760000, "2779.41000000", "2779.79000000", "2778.70000000", "2778.72000000", "120.13150000", 1752140819999, "333844.91232400", 898, "56.11830000", "155950.17884000", "0"], [1752140820000, "2778.72000000", "2779.70000000", "2778.72000000", "2778.84000000", "71.45380000", 1752140879999, "198589.49310100", 902, "40.62260000", "112900.74489400", "0"], [1752140880000, "2778.84000000", "2778.84000000", "2775.14000000", "2776.44000000", "499.80300000", 1752140939999, "1387754.56940300", 3940, "175.70730000", "487828.68984800", "0"], [1752140940000, "2776.45000000", "2776.72000000", "2775.77000000", "2776.43000000", "132.41750000", 1752140999999, "367634.46532200", 1160, "61.14420000", "169757.57629600", "0"], [1752141000000, "2776.43000000", "2778.00000000", "2776.18000000", "2777.00000000", "343.57520000", 1752141059999, "954192.11913300", 1487, "171.66190000", "476720.23756700", "0"], [1752141060000, "2776.99000000", "2777.56000000", "2776.00000000", "2776.76000000", "320.52130000", 1752141119999, "889988.05802300", 933, "134.66040000", "373906.66983800", "0"], [1752141120000, "2776.75000000", "2778.00000000", "2776.75000000", "2777.99000000", "230.42710000", 1752141179999, "639931.82728200", 954, "137.71510000", "382432.75414600", "0"], [1752141180000, "2777.98000000", "2778.33000000", "2777.97000000", "2778.01000000", "327.10870000", 1752141239999, "908715.81587000", 522, "157.73550000", "438192.26189300", "0"], [1752141240000, "2778.00000000", "2779.15000000", "2777.80000000", "2779.14000000", "125.43520000", 1752141299999, "348495.14024700", 764, "64.48780000", "179167.79913400", "0"], [1752141300000, "2779.15000000", "2779.15000000", "2777.04000000", "2777.04000000", "405.83560000", 1752141359999, "1127533.69952200", 1211, "49.15260000", "136586.26347200", "0"], [1752141360000, "2777.04000000", "2777.30000000", "2774.78000000", "2775.40000000", "315.40950000", 1752141419999, "875484.21562400", 1988, "104.39990000", "289759.57797400", "0"], [1752141420000, "2775.39000000", "2778.33000000", "2775.39000000", "2778.32000000", "213.74780000", 1752141479999, "593614.81893200", 886, "161.42560000", "448299.13515600", "0"], [1752141480000, "2778.32000000", "2778.73000000", "2777.43000000", "2778.18000000", "317.44510000", 1752141539999, "881819.55578400", 1246, "151.47690000", "420790.74514600", "0"], [1752141540000, "2778.18000000", "2778.24000000", "2777.52000000", "2778.23000000", "109.91760000", 1752141599999, "305346.74059700", 729, "83.20430000", "231140.35492800", "0"], [1752141600000, "2778.24000000", "2778.24000000", "2777.33000000", "2777.33000000", "137.74380000", 1752141659999, "382617.12458200", 1206, "19.67480000", "54651.93321900", "0"], [1752141660000, "2777.33000000", "2781.23000000", "2777.33000000", "2779.53000000", "1094.99600000", 1752141719999, "3044091.37097000", 2106, "967.65990000", "2690045.75235600", "0"], [1752141720000, "2779.52000000", "2779.52000000", "2776.26000000", "2776.26000000", "144.00510000", 1752141779999, "400013.31721800", 1544, "51.60220000", "143352.72124200", "0"], [1752141780000, "2776.26000000", "2776.61000000", "2775.00000000", "2775.01000000", "254.63440000", 1752141839999, "706794.53249200", 1516, "93.55370000", "259679.97684100", "0"], [1752141840000, "2775.00000000", "2775.07000000", "2774.71000000", "2774.89000000", "283.38190000", 1752141899999, "786368.06202100", 807, "82.24300000", "228221.96738900", "0"], [1752141900000, "2774.90000000", "2776.81000000", "2774.21000000", "2776.62000000", "449.07490000", 1752141959999, "1246272.81071000", 1726, "345.21810000", "958019.73245500", "0"], [1752141960000, "2776.62000000", "2776.87000000", "2775.50000000", "2775.50000000", "180.03640000", 1752142019999, "499852.23877400", 1019, "54.35710000", "150910.83162700", "0"], [1752142020000, "2775.50000000", "2775.50000000", "2772.56000000", "2774.17000000", "352.10720000", 1752142079999, "976616.57598000", 2618, "148.35830000", "411519.32747800", "0"], [1752142080000, "2774.17000000", "2777.16000000", "2774.17000000", "2775.99000000", "297.96980000", 1752142139999, "827217.32696000", 1406, "215.70280000", "598805.06872200", "0"], [1752142140000, "2776.00000000", "2776.00000000", "2773.82000000", "2773.84000000", "272.03720000", 1752142199999, "754827.72687800", 1370, "59.71540000", "165657.54367900", "0"], [1752142200000, "2773.83000000", "2774.79000000", "2773.55000000", "2774.64000000", "97.57310000", 1752142259999, "270708.59540600", 1157, "43.74460000", "121363.09670100", "0"], [1752142260000, "2774.64000000", "2776.39000000", "2774.63000000", "2775.17000000", "440.81150000", 1752142319999, "1223347.11015600", 1452, "272.57940000", "756408.88005400", "0"], [1752142320000, "2775.16000000", "2775.16000000", "2772.99000000", "2773.00000000", "244.10400000", 1752142379999, "677169.66303200", 1526, "16.51470000", "45810.31859500", "0"], [1752142380000, "2773.00000000", "2774.25000000", "2772.00000000", "2773.98000000", "781.09260000", 1752142439999, "2166123.97449500", 2456, "469.67550000", "1302578.50579900", "0"], [1752142440000, "2773.99000000", "2773.99000000", "2773.00000000", "2773.39000000", "89.20660000", 1752142499999, "247430.38001200", 759, "26.74330000", "74174.90729200", "0"], [1752142500000, "2773.39000000", "2775.00000000", "2773.39000000", "2775.00000000", "676.87420000", 1752142559999, "1877636.63222600", 1468, "554.75410000", "1538841.85542400", "0"], [1752142560000, "2774.99000000", "2775.98000000", "2774.99000000", "2775.94000000", "282.33200000", 1752142619999, "783616.01462300", 993, "201.90630000", "560373.23421900", "0"], [1752142620000, "2775.95000000", "2777.10000000", "2775.00000000", "2776.73000000", "162.06570000", 1752142679999, "449947.58307700", 1583, "98.83230000", "274379.21076700", "0"], [1752142680000, "2776.74000000", "2776.96000000", "2775.06000000", "2775.06000000", "95.37690000", 1752142739999, "264824.98288900", 1165, "31.70090000", "88023.64350900", "0"], [1752142740000, "2775.06000000", "2776.33000000", "2775.06000000", "2775.67000000", "123.98130000", 1752142799999, "344146.20869000", 1044, "39.25080000", "108949.96686400", "0"], [1752142800000, "2775.67000000", "2776.05000000", "2775.35000000", "2775.61000000", "131.07980000", 1752142859999, "363857.29584300", 1020, "58.76750000", "163124.74991200", "0"], [1752142860000, "2775.61000000", "2776.61000000", "2775.61000000", "2776.61000000", "135.41670000", 1752142919999, "375925.68786200", 472, "113.78220000", "315870.26408200", "0"], [1752142920000, "2776.61000000", "2776.61000000", "2775.61000000", "2776.00000000", "317.31100000", 1752142979999, "880836.01217200", 934, "52.58220000", "145969.82642300", "0"], [1752142980000, "2776.00000000", "2776.01000000", "2774.38000000", "2775.57000000", "306.71110000", 1752143039999, "851197.79269900", 1261, "45.09780000", "125154.26249100", "0"], [1752143040000, "2775.56000000", "2775.57000000", "2774.70000000", "2775.06000000", "187.08030000", 1752143099999, "519192.97007800", 692, "92.95050000", "257943.63688800", "0"], [1752143100000, "2775.06000000", "2776.03000000", "2775.06000000", "2775.61000000", "113.53300000", 1752143159999, "315128.73773200", 762, "41.01240000", "113839.12989200", "0"], [1752143160000, "2775.62000000", "2775.62000000", "2775.29000000", "2775.33000000", "82.91470000", 1752143219999, "230118.47340400", 342, "50.80610000", "141003.07723300", "0"], [1752143220000, "2775.33000000", "2775.76000000", "2775.32000000", "2775.63000000", "120.16890000", 1752143279999, "333539.62006700", 463, "66.98650000", "185921.98524300", "0"], [1752143280000, "2775.63000000", "2776.25000000", "2775.62000000", "2776.21000000", "78.60040000", 1752143339999, "218174.74462800", 304, "32.62390000", "90559.76866400", "0"], [1752143340000, "2776.21000000", "2776.95000000", "2775.60000000", "2775.60000000", "217.49290000", 1752143399999, "603876.30998400", 1308, "48.38350000", "134345.87449500", "0"], [1752143400000, "2775.61000000", "2778.00000000", "2775.49000000", "2777.99000000", "432.69610000", 1752143459999, "1201377.65156000", 1974, "178.89070000", "496734.24417700", "0"], [1752143460000, "2777.99000000", "2779.40000000", "2777.99000000", "2779.40000000", "539.58890000", 1752143519999, "1499255.24376900", 1843, "272.63350000", "757524.22047000", "0"], [1752143520000, "2779.40000000", "2781.00000000", "2779.39000000", "2780.12000000", "506.23160000", 1752143579999, "1407374.80923400", 1680, "314.67430000", "874804.22141800", "0"], [1752143580000, "2780.13000000", "2780.76000000", "2779.81000000", "2780.73000000", "170.77560000", 1752143639999, "474805.90499100", 1241, "93.02940000", "258648.99054400", "0"], [1752143640000, "2780.73000000", "2781.39000000", "2780.22000000", "2780.63000000", "335.88420000", 1752143699999, "934039.83333900", 1535, "211.93040000", "589351.26274700", "0"], [1752143700000, "2780.64000000", "2783.51000000", "2780.13000000", "2782.10000000", "279.10460000", 1752143759999, "776491.65468200", 2249, "170.37650000", "474016.76734500", "0"], [1752143760000, "2782.09000000", "2782.71000000", "2781.93000000", "2782.41000000", "191.87040000", 1752143819999, "533838.49466200", 968, "153.02360000", "425751.25573600", "0"], [1752143820000, "2782.40000000", "2782.41000000", "2781.50000000", "2781.99000000", "149.82120000", 1752143879999, "416837.23373000", 728, "30.27070000", "84212.86318600", "0"], [1752143880000, "2782.00000000", "2782.10000000", "2781.99000000", "2782.10000000", "51.52560000", 1752143939999, "143345.29328400", 202, "35.66780000", "99228.33376200", "0"], [1752143940000, "2782.10000000", "2783.49000000", "2781.99000000", "2782.73000000", "111.47530000", 1752143999999, "310160.87623400", 939, "54.05280000", "150394.07833600", "0"], [1752144000000, "2782.74000000", "2782.74000000", "2782.04000000", "2782.04000000", "113.62830000", 1752144059999, "316164.12609100", 386, "57.69400000", "160524.84903200", "0"], [1752144060000, "2782.04000000", "2782.35000000", "2780.85000000", "2782.35000000", "328.73360000", 1752144119999, "914482.83981000", 1019, "294.01480000", "817909.27017800", "0"], [1752144120000, "2782.36000000", "2784.07000000", "2782.35000000", "2784.07000000", "292.09840000", 1752144179999, "812897.30273600", 847, "247.70510000", "689321.97817500", "0"], [1752144180000, "2784.07000000", "2784.47000000", "2780.00000000", "2781.60000000", "580.86700000", 1752144239999, "1616089.00423900", 2609, "174.60550000", "485659.28682400", "0"], [1752144240000, "2781.60000000", "2781.94000000", "2779.83000000", "2780.67000000", "177.11420000", 1752144299999, "492492.22240800", 1492, "46.32690000", "128814.98674800", "0"], [1752144300000, "2780.68000000", "2780.85000000", "2780.12000000", "2780.12000000", "128.77640000", 1752144359999, "358059.50643300", 1178, "24.22010000", "67343.91177200", "0"], [1752144360000, "2780.12000000", "2780.74000000", "2778.22000000", "2779.39000000", "317.86760000", 1752144419999, "883554.82258200", 2809, "115.66650000", "321505.63711600", "0"], [1752144420000, "2779.39000000", "2779.39000000", "2778.72000000", "2778.93000000", "65.72250000", 1752144479999, "182643.29838400", 557, "18.35060000", "50994.34383600", "0"], [1752144480000, "2778.93000000", "2779.36000000", "2778.72000000", "2779.21000000", "100.98170000", 1752144539999, "280623.94021800", 891, "21.80750000", "60600.99177300", "0"], [1752144540000, "2779.21000000", "2781.05000000", "2778.91000000", "2781.04000000", "74.57610000", 1752144599999, "207319.18164100", 1183, "55.79390000", "155109.48587700", "0"], [1752144600000, "2781.04000000", "2784.50000000", "2781.04000000", "2782.94000000", "303.81340000", 1752144659999, "845574.60031600", 1823, "178.96540000", "498005.73296000", "0"], [1752144660000, "2782.94000000", "2783.59000000", "2782.60000000", "2783.35000000", "61.51840000", 1752144719999, "171196.29046200", 929, "44.94390000", "125071.64624600", "0"], [1752144720000, "2783.38000000", "2784.69000000", "2783.37000000", "2784.40000000", "75.89500000", 1752144779999, "211285.77976400", 817, "64.32280000", "179069.81999900", "0"], [1752144780000, "2784.39000000", "2787.00000000", "2784.19000000", "2786.17000000", "711.71240000", 1752144839999, "1982899.63627600", 2586, "490.43190000", "1366276.65890400", "0"], [1752144840000, "2786.17000000", "2786.17000000", "2785.01000000", "2786.00000000", "182.63560000", 1752144899999, "508802.89008800", 998, "94.69150000", "263807.34649300", "0"], [1752144900000, "2786.01000000", "2786.01000000", "2784.32000000", "2784.32000000", "129.74130000", 1752144959999, "361304.25350500", 1142, "54.72570000", "152394.94708200", "0"], [1752144960000, "2784.33000000", "2784.45000000", "2784.00000000", "2784.34000000", "87.05570000", 1752145019999, "242375.83624100", 723, "23.53240000", "65515.66146300", "0"], [1752145020000, "2784.33000000", "2785.74000000", "2784.06000000", "2785.68000000", "54.25040000", 1752145079999, "151055.40189600", 847, "32.27080000", "89856.63089700", "0"], [1752145080000, "2785.69000000", "2785.69000000", "2784.52000000", "2784.52000000", "311.33880000", 1752145139999, "867096.06337900", 661, "28.11120000", "78289.70633900", "0"], [1752145140000, "2784.52000000", "2785.09000000", "2784.21000000", "2784.93000000", "138.04080000", 1752145199999, "384409.39572900", 563, "111.03970000", "309218.50791900", "0"], [1752145200000, "2784.93000000", "2784.93000000", "2780.95000000", "2781.46000000", "1079.84110000", 1752145259999, "3005494.58100700", 2133, "420.79620000", "1171231.29606000", "0"], [1752145260000, "2781.46000000", "2782.32000000", "2781.44000000", "2782.20000000", "100.90900000", 1752145319999, "280729.82156200", 892, "75.86110000", "211046.29410700", "0"], [1752145320000, "2782.20000000", "2782.44000000", "2780.91000000", "2780.91000000", "213.99970000", 1752145379999, "595265.20839300", 715, "11.97170000", "33297.62071300", "0"], [1752145380000, "2780.91000000", "2781.47000000", "2779.64000000", "2780.88000000", "216.78620000", 1752145439999, "602832.61067500", 1667, "47.75860000", "132795.89578200", "0"], [1752145440000, "2780.89000000", "2781.43000000", "2780.82000000", "2780.82000000", "114.56610000", 1752145499999, "318632.82481700", 603, "22.81390000", "63446.86714300", "0"], [1752145500000, "2780.83000000", "2782.89000000", "2780.83000000", "2782.88000000", "249.16060000", 1752145559999, "693333.89426900", 1544, "69.44630000", "193222.58732800", "0"], [1752145560000, "2782.88000000", "2783.27000000", "2782.58000000", "2782.58000000", "65.35180000", 1752145619999, "181868.20407400", 795, "35.93770000", "100010.87389700", "0"], [1752145620000, "2782.59000000", "2783.75000000", "2782.10000000", "2782.10000000", "66.27640000", 1752145679999, "184442.20293500", 1173, "20.40120000", "56779.55674400", "0"], [1752145680000, "2782.09000000", "2782.09000000", "2781.30000000", "2781.30000000", "19.11490000", 1752145739999, "53171.44745600", 485, "7.36350000", "20481.69418900", "0"], [1752145740000, "2781.30000000", "2781.81000000", "2780.50000000", "2780.50000000", "127.85100000", 1752145799999, "355591.11078700", 1108, "74.25460000", "206530.16566300", "0"], [1752145800000, "2780.51000000", "2780.51000000", "2779.00000000", "2779.00000000", "122.04030000", 1752145859999, "339226.22518300", 578, "8.33570000", "23176.27963400", "0"], [1752145860000, "2779.01000000", "2780.27000000", "2779.01000000", "2780.27000000", "136.00120000", 1752145919999, "378029.08806900", 1051, "68.02260000", "189067.15816600", "0"], [1752145920000, "2780.26000000", "2781.06000000", "2779.98000000", "2780.67000000", "90.50320000", 1752145979999, "251644.67666700", 738, "65.30750000", "181590.69370500", "0"], [1752145980000, "2780.67000000", "2780.83000000", "2780.00000000", "2780.62000000", "89.24220000", 1752146039999, "248146.47723000", 708, "30.77120000", "85556.14319700", "0"], [1752146040000, "2780.63000000", "2782.44000000", "2780.62000000", "2782.29000000", "141.28320000", 1752146099999, "393045.54517200", 912, "48.89260000", "135988.37349000", "0"], [1752146100000, "2782.29000000", "2782.44000000", "2778.04000000", "2778.39000000", "299.54900000", 1752146159999, "833076.98461200", 1736, "36.69690000", "102058.21085300", "0"], [1752146160000, "2778.39000000", "2780.28000000", "2778.39000000", "2779.49000000", "123.04040000", 1752146219999, "342018.32398600", 1327, "41.59570000", "115603.97565800", "0"], [1752146220000, "2779.50000000", "2780.21000000", "2779.49000000", "2780.03000000", "94.75510000", 1752146279999, "263423.11999500", 534, "24.93060000", "69300.69255300", "0"], [1752146280000, "2780.02000000", "2780.03000000", "2779.42000000", "2779.43000000", "126.48230000", 1752146339999, "351596.29863600", 950, "45.50270000", "126481.05251000", "0"], [1752146340000, "2779.43000000", "2781.19000000", "2779.42000000", "2780.90000000", "260.08770000", 1752146399999, "723246.52270100", 1063, "97.50740000", "271130.34915800", "0"], [1752146400000, "2780.89000000", "2783.00000000", "2780.89000000", "2782.77000000", "276.52980000", 1752146459999, "769212.39696400", 1206, "70.85140000", "197073.49940000", "0"], [1752146460000, "2782.77000000", "2783.41000000", "2780.52000000", "2780.80000000", "291.56320000", 1752146519999, "811173.04861600", 1571, "39.44270000", "109752.53733000", "0"], [1752146520000, "2780.81000000", "2780.81000000", "2778.77000000", "2780.40000000", "242.38420000", 1752146579999, "673746.75586400", 1100, "121.16360000", "336766.63421900", "0"], [1752146580000, "2780.40000000", "2780.93000000", "2780.39000000", "2780.73000000", "231.13560000", 1752146639999, "642745.35220700", 496, "166.57050000", "463212.45443700", "0"], [1752146640000, "2780.72000000", "2780.73000000", "2779.72000000", "2779.73000000", "35.57090000", 1752146699999, "98900.54600600", 625, "3.97920000", "11063.83701200", "0"], [1752146700000, "2779.72000000", "2780.19000000", "2779.66000000", "2780.18000000", "139.06750000", 1752146759999, "386621.51644400", 396, "60.36190000", "167808.68045000", "0"], [1752146760000, "2780.18000000", "2780.19000000", "2778.91000000", "2778.91000000", "87.20270000", 1752146819999, "242367.24117100", 883, "10.69520000", "29729.63625900", "0"], [1752146820000, "2778.92000000", "2779.98000000", "2778.41000000", "2779.51000000", "67.27450000", 1752146879999, "186973.45812800", 897, "31.35120000", "87141.40925500", "0"], [1752146880000, "2779.50000000", "2780.72000000", "2779.50000000", "2780.72000000", "44.46690000", 1752146939999, "123617.32602100", 623, "18.98550000", "52780.11578100", "0"], [1752146940000, "2780.72000000", "2780.78000000", "2779.67000000", "2780.20000000", "161.43420000", 1752146999999, "448811.29339900", 922, "95.00420000", "264117.96909100", "0"], [1752147000000, "2780.20000000", "2780.21000000", "2779.00000000", "2779.01000000", "100.59580000", 1752147059999, "279623.41105500", 811, "64.96940000", "180592.38058600", "0"], [1752147060000, "2779.00000000", "2779.50000000", "2778.62000000", "2778.62000000", "83.51640000", 1752147119999, "232093.16190000", 928, "47.30840000", "131469.65320400", "0"], [1752147120000, "2778.63000000", "2778.82000000", "2778.15000000", "2778.82000000", "51.83500000", 1752147179999, "144016.66225500", 526, "26.11210000", "72549.30707700", "0"], [1752147180000, "2778.81000000", "2778.82000000", "2777.72000000", "2777.89000000", "187.97890000", 1752147239999, "522241.64088100", 669, "77.60010000", "215602.57363800", "0"], [1752147240000, "2777.89000000", "2777.89000000", "2776.96000000", "2777.15000000", "130.00040000", 1752147299999, "361032.27963800", 773, "22.96230000", "63767.79738700", "0"], [1752147300000, "2777.14000000", "2777.72000000", "2776.87000000", "2777.71000000", "212.30250000", 1752147359999, "589644.32408000", 742, "83.87350000", "232924.36546300", "0"], [1752147360000, "2777.72000000", "2778.46000000", "2777.70000000", "2778.46000000", "74.62050000", 1752147419999, "207299.70648100", 482, "41.31440000", "114773.59980900", "0"], [1752147420000, "2778.45000000", "2779.39000000", "2778.45000000", "2778.85000000", "314.47730000", 1752147479999, "873855.14942100", 1161, "259.61930000", "721400.59433800", "0"], [1752147480000, "2778.86000000", "2778.86000000", "2776.72000000", "2776.72000000", "437.63620000", 1752147539999, "1215641.43479000", 1375, "121.16710000", "336582.73335900", "0"], [1752147540000, "2776.72000000", "2776.73000000", "2775.00000000", "2775.00000000", "181.78400000", 1752147599999, "504609.84293100", 913, "14.99690000", "41630.33903800", "0"], [1752147600000, "2775.00000000", "2776.50000000", "2775.00000000", "2775.83000000", "124.72530000", 1752147659999, "346206.91111300", 1422, "65.63910000", "182189.35981400", "0"], [1752147660000, "2775.83000000", "2777.49000000", "2775.83000000", "2777.11000000", "54.20140000", 1752147719999, "150515.66374300", 927, "25.38380000", "70482.30073800", "0"], [1752147720000, "2777.12000000", "2777.42000000", "2776.19000000", "2776.19000000", "41.00800000", 1752147779999, "113884.17053700", 781, "16.63970000", "46212.77510000", "0"], [1752147780000, "2776.19000000", "2776.59000000", "2776.19000000", "2776.32000000", "52.58220000", 1752147839999, "145988.52322900", 346, "31.55870000", "87619.15717900", "0"], [1752147840000, "2776.32000000", "2776.80000000", "2776.32000000", "2776.43000000", "68.78320000", 1752147899999, "190984.56958100", 555, "22.43860000", "62300.32857200", "0"], [1752147900000, "2776.43000000", "2776.73000000", "2776.43000000", "2776.72000000", "119.62930000", 1752147959999, "332167.30651700", 453, "103.69680000", "287928.18016000", "0"], [1752147960000, "2776.73000000", "2777.29000000", "2776.59000000", "2776.67000000", "92.42190000", 1752148019999, "256645.11647000", 904, "40.56700000", "112646.48753600", "0"], [1752148020000, "2776.68000000", "2776.79000000", "2775.43000000", "2775.43000000", "84.23350000", 1752148079999, "233853.39047200", 1113, "18.15560000", "50404.63943400", "0"], [1752148080000, "2775.43000000", "2776.70000000", "2775.12000000", "2776.70000000", "107.81210000", 1752148139999, "299235.18515600", 991, "52.50360000", "145721.27017100", "0"], [1752148140000, "2776.70000000", "2777.40000000", "2776.70000000", "2777.39000000", "91.60090000", 1752148199999, "254400.47491000", 519, "44.12960000", "122556.29854400", "0"], [1752148200000, "2777.40000000", "2779.16000000", "2777.39000000", "2778.77000000", "240.91890000", 1752148259999, "669315.63710300", 1007, "133.33890000", "370471.51003200", "0"], [1752148260000, "2778.76000000", "2778.76000000", "2776.61000000", "2777.35000000", "693.35620000", 1752148319999, "1925593.08144200", 1860, "573.64190000", "1593118.19018500", "0"], [1752148320000, "2777.36000000", "2777.64000000", "2776.32000000", "2777.29000000", "463.26840000", 1752148379999, "1286367.34708000", 1220, "316.09670000", "877715.08915600", "0"], [1752148380000, "2777.28000000", "2777.29000000", "2775.91000000", "2776.25000000", "399.87240000", 1752148439999, "1110072.95490100", 1022, "239.88900000", "665915.47377900", "0"], [1752148440000, "2776.26000000", "2776.26000000", "2775.02000000", "2775.61000000", "501.02200000", 1752148499999, "1390691.29322300", 829, "129.23630000", "358741.67707200", "0"], [1752148500000, "2775.62000000", "2776.41000000", "2773.12000000", "2774.64000000", "601.19180000", 1752148559999, "1668063.09632400", 2889, "256.85550000", "712616.93763000", "0"], [1752148560000, "2774.64000000", "2775.96000000", "2774.46000000", "2775.96000000", "183.93260000", 1752148619999, "510363.00957100", 990, "58.45240000", "162196.34897400", "0"], [1752148620000, "2775.97000000", "2778.44000000", "2775.96000000", "2778.44000000", "277.59500000", 1752148679999, "771065.18660600", 1592, "226.57000000", "629354.62509300", "0"], [1752148680000, "2778.44000000", "2778.45000000", "2777.73000000", "2778.39000000", "123.53870000", 1752148739999, "343216.86036100", 750, "68.08930000", "189163.83520600", "0"], [1752148740000, "2778.39000000", "2779.19000000", "2778.38000000", "2778.69000000", "455.04890000", 1752148799999, "1264366.86624700", 585, "398.95330000", "1108478.57010500", "0"], [1752148800000, "2778.69000000", "2778.69000000", "2777.00000000", "2777.84000000", "230.36080000", 1752148859999, "639941.38759600", 1778, "140.82850000", "391216.23608800", "0"], [1752148860000, "2777.85000000", "2777.85000000", "2776.22000000", "2776.73000000", "153.26540000", 1752148919999, "425608.36145700", 1901, "37.62800000", "104488.69905800", "0"], [1752148920000, "2776.73000000", "2777.48000000", "2776.00000000", "2776.00000000", "140.03540000", 1752148979999, "388875.41367400", 1191, "26.64490000", "73991.98285000", "0"], [1752148980000, "2776.00000000", "2776.00000000", "2774.38000000", "2774.65000000", "94.99530000", 1752149039999, "263594.19714800", 1008, "43.92560000", "121878.22229100", "0"], [1752149040000, "2774.66000000", "2777.00000000", "2774.23000000", "2775.05000000", "204.71150000", 1752149099999, "568161.63584200", 2462, "87.28660000", "242237.33869700", "0"], [1752149100000, "2775.06000000", "2776.82000000", "2775.06000000", "2775.89000000", "187.99770000", 1752149159999, "521808.40234800", 1332, "113.71030000", "315611.61624000", "0"], [1752149160000, "2775.90000000", "2775.90000000", "2774.99000000", "2775.67000000", "167.54530000", 1752149219999, "464994.49909900", 825, "22.03920000", "61169.11471900", "0"], [1752149220000, "2775.68000000", "2775.68000000", "2773.51000000", "2774.13000000", "356.36920000", 1752149279999, "988742.76540700", 2066, "88.99550000", "246873.03361800", "0"], [1752149280000, "2774.12000000", "2774.98000000", "2773.28000000", "2773.28000000", "287.45300000", 1752149339999, "797482.26807500", 1536, "69.80670000", "193658.56682800", "0"], [1752149340000, "2773.27000000", "2776.40000000", "2773.00000000", "2774.01000000", "1052.77100000", 1752149399999, "2921378.74671300", 2191, "820.01240000", "2275356.98968700", "0"], [1752149400000, "2774.01000000", "2774.78000000", "2769.66000000", "2771.88000000", "1636.19210000", 1752149459999, "4535428.78038700", 5705, "666.31040000", "1846867.63975300", "0"], [1752149460000, "2771.87000000", "2772.72000000", "2771.14000000", "2772.71000000", "584.85020000", 1752149519999, "1621217.11261300", 2164, "323.75090000", "897432.73672600", "0"], [1752149520000, "2772.72000000", "2772.74000000", "2769.72000000", "2770.35000000", "759.07150000", 1752149579999, "2103376.94529900", 3162, "211.32790000", "585558.13801200", "0"], [1752149580000, "2770.34000000", "2770.48000000", "2768.38000000", "2769.12000000", "719.63030000", 1752149639999, "1992971.58273100", 2406, "132.18790000", "366057.52280200", "0"], [1752149640000, "2769.12000000", "2769.89000000", "2768.31000000", "2769.12000000", "384.68650000", 1752149699999, "1065315.05318600", 2578, "169.03640000", "468124.19580000", "0"], [1752149700000, "2769.13000000", "2771.00000000", "2769.12000000", "2770.20000000", "320.14230000", 1752149759999, "886801.00775000", 1486, "177.52380000", "491710.69612000", "0"], [1752149760000, "2770.19000000", "2771.31000000", "2769.73000000", "2770.32000000", "267.71120000", 1752149819999, "741736.20912500", 1779, "151.78430000", "420512.08822700", "0"], [1752149820000, "2770.32000000", "2771.55000000", "2770.05000000", "2771.38000000", "253.83540000", 1752149879999, "703282.77301900", 1365, "128.29300000", "355422.96276500", "0"], [1752149880000, "2771.38000000", "2771.43000000", "2769.67000000", "2769.86000000", "143.88660000", 1752149939999, "398616.58207100", 1432, "62.49350000", "173115.60475300", "0"], [1752149940000, "2769.85000000", "2772.28000000", "2769.00000000", "2772.28000000", "469.47630000", 1752149999999, "1300500.23304500", 1708, "350.72720000", "971560.22399100", "0"], [1752150000000, "2772.28000000", "2772.28000000", "2769.93000000", "2770.01000000", "156.98920000", 1752150059999, "435079.69486000", 1454, "41.20410000", "114174.65832200", "0"], [1752150060000, "2770.02000000", "2771.17000000", "2770.01000000", "2770.08000000", "181.06720000", 1752150119999, "501655.73205600", 1067, "97.30070000", "269578.38224800", "0"], [1752150120000, "2770.07000000", "2770.80000000", "2770.00000000", "2770.78000000", "112.83260000", 1752150179999, "312601.38661000", 847, "77.97120000", "216015.37171800", "0"], [1752150180000, "2770.79000000", "2770.87000000", "2769.93000000", "2770.48000000", "102.45930000", 1752150239999, "283850.01876000", 1580, "40.32350000", "111708.91101700", "0"], [1752150240000, "2770.48000000", "2771.82000000", "2770.48000000", "2770.77000000", "173.73760000", 1752150299999, "481441.98471300", 1483, "92.37050000", "255958.82833600", "0"], [1752150300000, "2770.77000000", "2770.77000000", "2767.67000000", "2769.19000000", "431.27160000", 1752150359999, "1194066.47884900", 2257, "138.46740000", "383304.48691500", "0"], [1752150360000, "2769.20000000", "2773.00000000", "2769.19000000", "2772.56000000", "1838.05260000", 1752150419999, "5094357.58398800", 2210, "1462.40010000", "4053065.22168000", "0"], [1752150420000, "2772.56000000", "2775.78000000", "2772.56000000", "2775.14000000", "732.99740000", 1752150479999, "2033511.41974800", 2083, "378.89430000", "1051098.55920100", "0"], [1752150480000, "2775.14000000", "2777.10000000", "2775.14000000", "2776.10000000", "431.23200000", 1752150539999, "1197252.66874600", 1347, "281.45550000", "781433.16616600", "0"], [1752150540000, "2776.10000000", "2777.00000000", "2775.03000000", "2775.74000000", "459.73660000", 1752150599999, "1276275.51049300", 1238, "345.96190000", "960421.17442300", "0"], [1752150600000, "2775.73000000", "2777.00000000", "2775.26000000", "2775.89000000", "142.57200000", 1752150659999, "395789.77523100", 1530, "78.57040000", "218101.95671000", "0"], [1752150660000, "2775.89000000", "2778.98000000", "2775.51000000", "2776.25000000", "1091.81880000", 1752150719999, "3032008.22388000", 2797, "905.63360000", "2515049.96718100", "0"], [1752150720000, "2776.24000000", "2776.24000000", "2774.10000000", "2775.69000000", "140.19810000", 1752150779999, "389065.73429200", 1609, "54.49560000", "151221.50781700", "0"], [1752150780000, "2775.69000000", "2775.70000000", "2773.90000000", "2773.95000000", "261.82330000", 1752150839999, "726479.87743900", 1052, "90.74650000", "251793.88599600", "0"], [1752150840000, "2773.95000000", "2775.48000000", "2773.94000000", "2774.65000000", "411.11990000", 1752150899999, "1140683.13255400", 1584, "81.43000000", "225944.54319800", "0"], [1752150900000, "2774.66000000", "2774.87000000", "2774.10000000", "2774.20000000", "191.00970000", 1752150959999, "529919.05368900", 1118, "88.37720000", "245185.49298400", "0"], [1752150960000, "2774.20000000", "2776.26000000", "2774.20000000", "2775.49000000", "188.17020000", 1752151019999, "522232.89272600", 1407, "148.62960000", "412475.07208900", "0"], [1752151020000, "2775.49000000", "2775.49000000", "2774.20000000", "2774.68000000", "143.01850000", 1752151079999, "396862.43902700", 1332, "90.20220000", "250300.10334200", "0"], [1752151080000, "2774.69000000", "2774.85000000", "2774.00000000", "2774.00000000", "142.79430000", 1752151139999, "396198.59420300", 795, "35.88960000", "99581.50949300", "0"], [1752151140000, "2774.00000000", "2775.13000000", "2773.82000000", "2774.47000000", "406.93490000", 1752151199999, "1128968.94492700", 1132, "270.07920000", "749317.96474800", "0"], [1752151200000, "2774.48000000", "2774.99000000", "2774.33000000", "2774.57000000", "262.83720000", 1752151259999, "729273.35685900", 1237, "196.41030000", "544949.80173500", "0"], [1752151260000, "2774.58000000", "2774.76000000", "2774.56000000", "2774.56000000", "71.80890000", 1752151319999, "199242.77366100", 296, "30.62430000", "84970.70289600", "0"], [1752151320000, "2774.57000000", "2774.57000000", "2773.99000000", "2774.41000000", "221.22180000", 1752151379999, "613714.71786500", 857, "147.93210000", "410382.28752900", "0"], [1752151380000, "2774.40000000", "2776.70000000", "2774.40000000", "2775.76000000", "410.36670000", 1752151439999, "1139137.18223700", 1461, "317.45550000", "881217.10673500", "0"], [1752151440000, "2775.76000000", "2775.76000000", "2774.50000000", "2774.50000000", "133.09990000", 1752151499999, "369364.52327600", 640, "46.62090000", "129379.98465200", "0"], [1752151500000, "2774.50000000", "2774.53000000", "2774.00000000", "2774.50000000", "151.38880000", 1752151559999, "419988.21331900", 980, "73.67050000", "204373.57376400", "0"], [1752151560000, "2774.50000000", "2774.99000000", "2773.93000000", "2774.71000000", "220.69550000", 1752151619999, "612333.52055200", 1054, "114.17400000", "316765.05575200", "0"], [1752151620000, "2774.70000000", "2775.00000000", "2774.18000000", "2774.18000000", "172.04210000", 1752151679999, "477325.25965700", 745, "46.00960000", "127660.08716400", "0"], [1752151680000, "2774.18000000", "2775.71000000", "2772.43000000", "2775.70000000", "581.94620000", 1752151739999, "1614243.50728500", 2096, "330.01790000", "915379.55156800", "0"], [1752151740000, "2775.70000000", "2775.89000000", "2773.70000000", "2775.88000000", "266.09290000", 1752151799999, "738367.96562800", 1642, "167.41100000", "464553.98426100", "0"], [1752151800000, "2775.88000000", "2775.88000000", "2772.00000000", "2773.62000000", "625.02190000", 1752151859999, "1733742.99535000", 2460, "231.33590000", "641664.01993500", "0"], [1752151860000, "2773.63000000", "2774.73000000", "2773.15000000", "2773.83000000", "433.67540000", 1752151919999, "1203051.80114200", 1808, "244.53480000", "678384.41923800", "0"], [1752151920000, "2773.83000000", "2774.71000000", "2773.54000000", "2774.05000000", "322.25310000", 1752151979999, "893943.34298900", 2042, "127.87160000", "354714.87259600", "0"], [1752151980000, "2774.05000000", "2774.81000000", "2774.04000000", "2774.80000000", "138.08870000", 1752152039999, "383131.95350700", 921, "110.53900000", "306694.60903600", "0"], [1752152040000, "2774.80000000", "2774.80000000", "2774.00000000", "2774.29000000", "145.22920000", 1752152099999, "402915.23144400", 603, "28.11820000", "78011.19624000", "0"], [1752152100000, "2774.28000000", "2774.29000000", "2772.96000000", "2773.39000000", "209.63560000", 1752152159999, "581434.04875100", 1291, "121.16390000", "336063.69995200", "0"], [1752152160000, "2773.38000000", "2777.18000000", "2773.38000000", "2776.51000000", "450.82890000", 1752152219999, "1251352.49602000", 2043, "363.90020000", "1010010.33337100", "0"], [1752152220000, "2776.50000000", "2777.18000000", "2775.77000000", "2777.17000000", "218.51800000", 1752152279999, "606681.50567000", 1088, "98.51770000", "273537.29943200", "0"], [1752152280000, "2777.18000000", "2780.00000000", "2777.18000000", "2779.27000000", "839.60980000", 1752152339999, "2333320.49838800", 2486, "664.79800000", "1847442.47407100", "0"], [1752152340000, "2779.27000000", "2780.25000000", "2778.35000000", "2778.74000000", "434.78270000", 1752152399999, "1208353.93469800", 1317, "252.02920000", "700451.26052600", "0"], [1752152400000, "2778.73000000", "2780.65000000", "2777.21000000", "2780.12000000", "438.68640000", 1752152459999, "1219173.77722000", 2366, "319.87130000", "889039.40529100", "0"], [1752152460000, "2780.12000000", "2780.90000000", "2779.52000000", "2780.63000000", "273.03130000", 1752152519999, "759109.04897600", 1693, "112.42960000", "312581.60644700", "0"], [1752152520000, "2780.63000000", "2782.59000000", "2780.63000000", "2782.59000000", "266.39920000", 1752152579999, "741097.08397700", 1976, "199.23020000", "554230.67394100", "0"], [1752152580000, "2782.58000000", "2784.98000000", "2782.58000000", "2783.70000000", "483.96230000", 1752152639999, "1347313.68985600", 2123, "282.13570000", "785402.70183100", "0"], [1752152640000, "2783.70000000", "2783.71000000", "2780.20000000", "2781.42000000", "374.79820000", 1752152699999, "1042573.67631300", 2212, "167.26080000", "465258.76251000", "0"], [1752152700000, "2781.47000000", "2781.47000000", "2778.88000000", "2779.30000000", "182.24290000", 1752152759999, "506593.22433400", 1370, "85.94970000", "238884.93951800", "0"], [1752152760000, "2779.31000000", "2780.92000000", "2779.11000000", "2780.92000000", "176.34820000", 1752152819999, "490241.45019700", 1280, "152.34360000", "423510.27693500", "0"], [1752152820000, "2780.91000000", "2781.99000000", "2780.54000000", "2780.54000000", "356.49090000", 1752152879999, "991669.60423800", 1355, "290.68510000", "808628.35093300", "0"], [1752152880000, "2780.55000000", "2781.19000000", "2779.24000000", "2779.46000000", "336.25930000", 1752152939999, "934857.64839800", 1260, "158.93340000", "441939.27001700", "0"], [1752152940000, "2779.45000000", "2779.92000000", "2778.55000000", "2779.31000000", "278.36880000", 1752152999999, "773766.18754600", 1568, "132.78010000", "369066.65630400", "0"], [1752153000000, "2779.31000000", "2779.47000000", "2777.56000000", "2778.35000000", "256.38410000", 1752153059999, "712272.91444900", 1453, "68.94850000", "191541.70133200", "0"], [1752153060000, "2778.35000000", "2780.20000000", "2778.34000000", "2780.03000000", "436.74620000", 1752153119999, "1213786.63870900", 1756, "309.16740000", "859219.90481500", "0"], [1752153120000, "2780.04000000", "2781.96000000", "2778.54000000", "2781.96000000", "909.01170000", 1752153179999, "2527321.51347600", 2394, "756.13340000", "2102389.31114900", "0"], [1752153180000, "2781.96000000", "2786.50000000", "2781.96000000", "2784.80000000", "1461.10790000", 1752153239999, "4068906.46204200", 4438, "978.34550000", "2724547.69462700", "0"], [1752153240000, "2784.80000000", "2785.00000000", "2783.27000000", "2784.44000000", "257.62030000", 1752153299999, "717255.19042500", 1426, "95.13280000", "264868.23533400", "0"], [1752153300000, "2784.45000000", "2786.41000000", "2784.45000000", "2785.05000000", "316.94390000", 1752153359999, "882791.85030600", 2423, "205.06150000", "571128.69426600", "0"], [1752153360000, "2785.06000000", "2785.66000000", "2784.12000000", "2785.20000000", "188.93800000", 1752153419999, "526182.83178000", 1351, "126.31880000", "351799.96610700", "0"], [1752153420000, "2785.20000000", "2785.20000000", "2782.99000000", "2783.09000000", "239.63930000", 1752153479999, "667198.25619700", 1567, "116.85020000", "325350.91812100", "0"], [1752153480000, "2783.08000000", "2785.74000000", "2782.88000000", "2785.59000000", "203.87100000", 1752153539999, "567629.79805900", 1659, "114.74010000", "319500.83934200", "0"], [1752153540000, "2785.60000000", "2785.74000000", "2784.18000000", "2784.18000000", "111.26830000", 1752153599999, "309906.44294200", 1071, "46.13560000", "128492.89774600", "0"], [1752153600000, "2784.19000000", "2785.28000000", "2783.31000000", "2785.28000000", "172.89100000", 1752153659999, "481311.82070000", 1573, "131.76980000", "366840.98920500", "0"], [1752153660000, "2785.29000000", "2786.16000000", "2785.00000000", "2785.03000000", "268.85270000", 1752153719999, "748916.66553100", 1727, "172.86000000", "481514.93156800", "0"], [1752153720000, "2785.03000000", "2787.60000000", "2784.85000000", "2785.49000000", "670.11410000", 1752153779999, "1867223.33403900", 2531, "464.29450000", "1293749.14836200", "0"], [1752153780000, "2785.50000000", "2786.03000000", "2785.49000000", "2785.54000000", "155.40910000", 1752153839999, "432942.71024700", 772, "89.38350000", "249002.38466300", "0"], [1752153840000, "2785.53000000", "2785.87000000", "2784.50000000", "2784.52000000", "141.94400000", 1752153899999, "395358.31766500", 1635, "42.52740000", "118446.59747700", "0"], [1752153900000, "2784.52000000", "2785.00000000", "2783.60000000", "2784.34000000", "218.51190000", 1752153959999, "608392.63439500", 1582, "75.33490000", "209758.21423400", "0"], [1752153960000, "2784.35000000", "2787.30000000", "2784.34000000", "2786.90000000", "198.04760000", 1752154019999, "551892.02818700", 1660, "91.45900000", "254819.65265600", "0"], [1752154020000, "2786.91000000", "2790.37000000", "2786.42000000", "2788.93000000", "623.21290000", 1752154079999, "1737840.36673200", 3139, "420.92520000", "1173650.76063100", "0"], [1752154080000, "2788.93000000", "2789.71000000", "2787.84000000", "2787.84000000", "546.88830000", 1752154139999, "1525219.57478700", 1804, "147.34050000", "410916.53216600", "0"], [1752154140000, "2787.85000000", "2789.30000000", "2787.85000000", "2789.01000000", "232.46220000", 1752154199999, "648251.55220400", 1188, "113.12330000", "315435.54553900", "0"], [1752154200000, "2789.01000000", "2790.37000000", "2787.17000000", "2787.18000000", "427.98070000", 1752154259999, "1193395.19683300", 3410, "301.82430000", "841597.93005800", "0"], [1752154260000, "2787.18000000", "2787.18000000", "2781.22000000", "2782.30000000", "703.58460000", 1752154319999, "1958770.65589600", 3845, "289.08000000", "804629.65621100", "0"], [1752154320000, "2782.29000000", "2782.50000000", "2781.05000000", "2781.85000000", "390.93040000", 1752154379999, "1087494.44615800", 2306, "210.89920000", "586696.90177800", "0"], [1752154380000, "2781.85000000", "2782.16000000", "2778.72000000", "2778.73000000", "322.99850000", 1752154439999, "898086.37731900", 3242, "146.58090000", "407598.11150000", "0"], [1752154440000, "2778.73000000", "2778.73000000", "2775.17000000", "2776.06000000", "452.84190000", 1752154499999, "1257420.81750700", 4380, "168.15070000", "466822.15794000", "0"], [1752154500000, "2776.06000000", "2778.02000000", "2775.06000000", "2778.01000000", "1082.44610000", 1752154559999, "3005228.10709500", 5145, "554.84310000", "1540463.99240800", "0"], [1752154560000, "2778.01000000", "2781.60000000", "2776.72000000", "2781.44000000", "419.46600000", 1752154619999, "1165642.08592500", 2889, "275.57100000", "765898.34728100", "0"], [1752154620000, "2781.43000000", "2782.46000000", "2779.81000000", "2781.46000000", "216.08660000", 1752154679999, "601001.83756000", 3139, "125.11970000", "347981.48283700", "0"], [1752154680000, "2781.47000000", "2781.58000000", "2778.75000000", "2780.76000000", "281.91000000", 1752154739999, "783776.42626400", 3038, "185.68000000", "516217.82075200", "0"], [1752154740000, "2780.76000000", "2782.42000000", "2779.61000000", "2782.26000000", "376.65850000", 1752154799999, "1047397.56076300", 2279, "264.01390000", "734182.40731400", "0"], [1752154800000, "2782.27000000", "2785.42000000", "2782.27000000", "2783.00000000", "1040.04030000", 1752154859999, "2895687.47026300", 4407, "778.36120000", "2167138.09422200", "0"], [1752154860000, "2783.00000000", "2783.40000000", "2779.60000000", "2779.75000000", "1358.35530000", 1752154919999, "3779557.93594800", 3702, "1093.44740000", "3042532.03723000", "0"], [1752154920000, "2779.74000000", "2779.93000000", "2778.01000000", "2778.01000000", "412.56260000", 1752154979999, "1146607.97132300", 3108, "197.02130000", "547592.03584300", "0"], [1752154980000, "2778.02000000", "2778.02000000", "2772.57000000", "2774.30000000", "578.64710000", 1752155039999, "1605786.27883700", 5042, "256.12080000", "710577.06934300", "0"], [1752155040000, "2774.30000000", "2783.53000000", "2773.83000000", "2783.53000000", "1926.43480000", 1752155099999, "5354898.94641400", 7270, "1637.95620000", "4553104.52302100", "0"], [1752155100000, "2783.53000000", "2795.00000000", "2782.02000000", "2794.88000000", "2386.65200000", 1752155159999, "6656952.22577300", 12139, "1424.96610000", "3975646.94665900", "0"], [1752155160000, "2794.87000000", "2794.87000000", "2782.44000000", "2782.44000000", "1050.62750000", 1752155219999, "2929010.61093100", 7752, "257.33360000", "717124.03601400", "0"], [1752155220000, "2782.45000000", "2783.62000000", "2774.11000000", "2775.62000000", "1122.89720000", 1752155279999, "3120081.41500100", 9302, "511.32280000", "1420660.39375500", "0"], [1752155280000, "2775.62000000", "2777.99000000", "2775.20000000", "2775.88000000", "412.97390000", 1752155339999, "1146807.98160700", 5272, "161.10170000", "447345.35447000", "0"], [1752155340000, "2775.88000000", "2775.90000000", "2772.77000000", "2773.95000000", "441.12100000", 1752155399999, "1224006.20541600", 4160, "182.68160000", "506913.08909700", "0"], [1752155400000, "2773.95000000", "2777.80000000", "2773.63000000", "2777.69000000", "528.32930000", 1752155459999, "1466306.31728000", 3434, "181.38230000", "503397.78551200", "0"], [1752155460000, "2777.70000000", "2782.49000000", "2777.69000000", "2780.77000000", "786.75990000", 1752155519999, "2187424.10308500", 4622, "511.52870000", "1421948.06238000", "0"], [1752155520000, "2780.77000000", "2780.77000000", "2778.23000000", "2778.86000000", "266.78270000", 1752155579999, "741478.26817000", 3160, "171.38160000", "476328.41908100", "0"], [1752155580000, "2778.87000000", "2781.41000000", "2776.99000000", "2781.39000000", "231.44810000", 1752155639999, "643269.24693300", 3484, "141.30320000", "392737.90660300", "0"], [1752155640000, "2781.39000000", "2781.39000000", "2778.01000000", "2779.51000000", "150.22910000", 1752155699999, "417546.76688700", 2483, "95.92080000", "266576.88683600", "0"], [1752155700000, "2779.51000000", "2781.05000000", "2777.19000000", "2777.19000000", "226.80750000", 1752155759999, "630442.64672800", 2352, "113.91940000", "316698.42385200", "0"], [1752155760000, "2777.20000000", "2777.99000000", "2775.50000000", "2777.03000000", "318.69800000", 1752155819999, "884956.57570600", 2416, "100.82960000", "279977.38194700", "0"], [1752155820000, "2777.03000000", "2783.33000000", "2775.22000000", "2781.50000000", "890.26250000", 1752155879999, "2474311.45808900", 4806, "703.37370000", "1954705.98270900", "0"], [1752155880000, "2781.50000000", "2783.33000000", "2779.55000000", "2779.56000000", "496.63060000", 1752155939999, "1381521.99547200", 4606, "223.54960000", "621856.86440900", "0"], [1752155940000, "2779.55000000", "2784.83000000", "2779.01000000", "2784.81000000", "407.61430000", 1752155999999, "1133864.31465800", 2783, "290.31840000", "807755.27590600", "0"], [1752156000000, "2784.81000000", "2785.68000000", "2780.49000000", "2780.77000000", "647.95970000", 1752156059999, "1803813.41920300", 4558, "264.36400000", "736062.78038600", "0"], [1752156060000, "2780.77000000", "2781.06000000", "2774.49000000", "2774.55000000", "731.95660000", 1752156119999, "2033013.73113000", 4976, "208.45930000", "579250.80096200", "0"], [1752156120000, "2774.55000000", "2778.44000000", "2773.43000000", "2777.57000000", "1173.32340000", 1752156179999, "3256596.13814100", 5861, "648.28190000", "1799539.90092800", "0"], [1752156180000, "2777.57000000", "2777.99000000", "2775.99000000", "2776.45000000", "171.83760000", 1752156239999, "477163.42737300", 3348, "79.99730000", "222132.16117800", "0"], [1752156240000, "2776.45000000", "2779.99000000", "2776.44000000", "2778.77000000", "243.89730000", 1752156299999, "677608.51532200", 3373, "160.22340000", "445104.48296200", "0"], [1752156300000, "2778.77000000", "2778.77000000", "2776.16000000", "2777.20000000", "254.63820000", 1752156359999, "707232.77676500", 3179, "90.90700000", "252482.62298200", "0"], [1752156360000, "2777.20000000", "2779.49000000", "2773.05000000", "2778.70000000", "952.36470000", 1752156419999, "2643753.33702100", 5486, "441.82010000", "1226644.32052200", "0"], [1752156420000, "2778.69000000", "2780.83000000", "2778.27000000", "2780.83000000", "281.96640000", 1752156479999, "783592.34841900", 3197, "131.66570000", "365916.14241300", "0"], [1752156480000, "2780.84000000", "2785.00000000", "2780.84000000", "2782.30000000", "641.98340000", 1752156539999, "1786432.89416300", 4216, "349.29610000", "971895.32386900", "0"], [1752156540000, "2782.29000000", "2782.29000000", "2778.11000000", "2779.85000000", "405.63080000", 1752156599999, "1127522.59248400", 2983, "133.37300000", "370713.64536500", "0"], [1752156600000, "2779.85000000", "2783.74000000", "2779.20000000", "2783.29000000", "339.16790000", 1752156659999, "943501.23288900", 3053, "243.52760000", "677404.54828600", "0"], [1752156660000, "2783.30000000", "2786.00000000", "2783.29000000", "2785.24000000", "364.17320000", 1752156719999, "1014121.46934600", 2829, "235.60970000", "656075.88290500", "0"], [1752156720000, "2785.23000000", "2785.38000000", "2782.10000000", "2783.09000000", "518.19830000", 1752156779999, "1442323.13027000", 3081, "394.99350000", "1099321.55245100", "0"], [1752156780000, "2783.10000000", "2784.07000000", "2783.00000000", "2783.56000000", "135.48150000", 1752156839999, "377110.11917000", 1341, "90.34260000", "251472.78950700", "0"], [1752156840000, "2783.56000000", "2784.07000000", "2782.87000000", "2783.27000000", "275.76810000", 1752156899999, "767584.81937100", 1883, "139.80120000", "389131.78112700", "0"], [1752156900000, "2783.27000000", "2789.63000000", "2783.27000000", "2789.03000000", "393.66040000", 1752156959999, "1097098.71897900", 4213, "274.80560000", "765835.61482700", "0"], [1752156960000, "2789.02000000", "2789.13000000", "2786.62000000", "2787.49000000", "640.72900000", 1752157019999, "1785886.23379000", 3487, "251.13710000", "700053.82143900", "0"], [1752157020000, "2787.49000000", "2788.99000000", "2787.43000000", "2788.31000000", "242.02350000", 1752157079999, "674820.07021800", 3214, "133.06190000", "370999.58567900", "0"], [1752157080000, "2788.31000000", "2791.92000000", "2788.00000000", "2790.55000000", "375.65990000", 1752157139999, "1048053.56603800", 3426, "236.06930000", "658651.60734200", "0"], [1752157140000, "2790.55000000", "2791.61000000", "2790.00000000", "2791.61000000", "444.49690000", 1752157199999, "1240474.56713500", 2810, "215.89290000", "602505.96934700", "0"], [1752157200000, "2791.61000000", "2792.62000000", "2783.38000000", "2783.72000000", "1120.81210000", 1752157259999, "3124988.91526600", 6830, "434.58670000", "1211722.72287300", "0"], [1752157260000, "2783.71000000", "2783.71000000", "2779.66000000", "2780.95000000", "1155.93880000", 1752157319999, "3214666.28632700", 5732, "310.10570000", "862254.44172200", "0"], [1752157320000, "2780.96000000", "2783.74000000", "2780.96000000", "2782.17000000", "202.53910000", 1752157379999, "563597.99487300", 2468, "111.96370000", "311550.33403100", "0"], [1752157380000, "2782.17000000", "2784.67000000", "2781.50000000", "2783.05000000", "270.52430000", 1752157439999, "752882.31779100", 2690, "151.61450000", "421929.58032700", "0"], [1752157440000, "2783.04000000", "2783.13000000", "2780.77000000", "2780.77000000", "194.67190000", 1752157499999, "541654.12452400", 2450, "96.47260000", "268433.59502700", "0"], [1752157500000, "2780.77000000", "2780.77000000", "2766.67000000", "2769.52000000", "2634.10220000", 1752157559999, "7301609.01035100", 11594, "999.48670000", "2769681.90032200", "0"], [1752157560000, "2769.53000000", "2772.30000000", "2760.84000000", "2762.61000000", "3812.14040000", 1752157619999, "10541090.85640500", 12045, "1720.25120000", "4756393.92165000", "0"], [1752157620000, "2762.62000000", "2764.72000000", "2760.00000000", "2761.12000000", "1555.94010000", 1752157679999, "4298517.25239200", 7155, "620.03350000", "1712881.97048700", "0"], [1752157680000, "2761.12000000", "2767.30000000", "2758.78000000", "2765.71000000", "1969.76550000", 1752157739999, "5442202.10224400", 7113, "1116.98380000", "3085852.11003800", "0"], [1752157740000, "2765.70000000", "2765.70000000", "2763.80000000", "2764.79000000", "680.44790000", 1752157799999, "1881400.67081500", 2978, "229.40190000", "634257.52149800", "0"], [1752157800000, "2764.79000000", "2766.00000000", "2763.50000000", "2764.59000000", "292.24260000", 1752157859999, "807939.00507900", 3460, "142.47360000", "393905.74673300", "0"], [1752157860000, "2764.59000000", "2770.79000000", "2764.59000000", "2767.38000000", "909.41210000", 1752157919999, "2517758.07277800", 5237, "469.79830000", "1300602.92287800", "0"], [1752157920000, "2767.38000000", "2767.68000000", "2765.73000000", "2767.34000000", "374.92480000", 1752157979999, "1037361.09164700", 2874, "166.88890000", "461743.81211600", "0"], [1752157980000, "2767.34000000", "2769.33000000", "2766.99000000", "2767.00000000", "467.15570000", 1752158039999, "1293065.55323100", 3003, "323.69460000", "895962.35607800", "0"], [1752158040000, "2767.00000000", "2767.99000000", "2765.46000000", "2766.35000000", "307.90450000", 1752158099999, "851909.89208000", 2220, "139.86670000", "387019.31848600", "0"], [1752158100000, "2766.35000000", "2768.67000000", "2765.63000000", "2768.01000000", "410.38490000", 1752158159999, "1135756.66679300", 3456, "260.32170000", "720437.64264000", "0"], [1752158160000, "2768.01000000", "2773.03000000", "2768.01000000", "2773.03000000", "388.14590000", 1752158219999, "1075427.74307800", 2409, "286.63490000", "794229.33387900", "0"], [1752158220000, "2773.03000000", "2776.80000000", "2773.02000000", "2775.98000000", "559.89950000", 1752158279999, "1553745.23804400", 3880, "398.30650000", "1105314.33373300", "0"], [1752158280000, "2775.99000000", "2776.05000000", "2774.44000000", "2775.14000000", "203.74360000", 1752158339999, "565404.19937400", 1668, "118.83210000", "329767.81915500", "0"], [1752158340000, "2775.15000000", "2775.50000000", "2774.09000000", "2775.21000000", "167.65010000", 1752158399999, "465229.00337400", 1753, "117.69030000", "326585.50492200", "0"], [1752158400000, "2775.20000000", "2775.21000000", "2773.49000000", "2774.87000000", "187.17080000", 1752158459999, "519329.78729000", 1820, "65.07310000", "180541.45188200", "0"], [1752158460000, "2774.87000000", "2775.12000000", "2772.84000000", "2772.85000000", "231.46230000", 1752158519999, "642167.35525800", 1815, "103.01410000", "285792.37446200", "0"], [1752158520000, "2772.85000000", "2773.82000000", "2772.28000000", "2772.79000000", "140.96920000", 1752158579999, "390910.79845900", 1739, "81.31680000", "225478.10262800", "0"], [1752158580000, "2772.79000000", "2772.86000000", "2771.15000000", "2771.15000000", "209.02120000", 1752158639999, "579491.38232000", 1869, "112.79080000", "312693.77996000", "0"], [1752158640000, "2771.14000000", "2772.43000000", "2770.34000000", "2771.66000000", "154.56560000", 1752158699999, "428352.23372400", 1605, "110.18230000", "305339.15095700", "0"], [1752158700000, "2771.66000000", "2772.69000000", "2769.52000000", "2769.93000000", "390.96240000", 1752158759999, "1083543.34521000", 2427, "278.58250000", "772068.62303900", "0"], [1752158760000, "2769.94000000", "2770.63000000", "2767.99000000", "2770.00000000", "446.17920000", 1752158819999, "1235885.10887300", 3262, "142.54660000", "394779.11394500", "0"], [1752158820000, "2769.99000000", "2771.60000000", "2768.39000000", "2771.56000000", "951.78770000", 1752158879999, "2635779.63869400", 2258, "185.57300000", "513988.79499000", "0"], [1752158880000, "2771.55000000", "2772.89000000", "2770.07000000", "2772.88000000", "161.78080000", 1752158939999, "448400.04704800", 1411, "116.94830000", "324144.70968600", "0"], [1752158940000, "2772.89000000", "2775.21000000", "2772.88000000", "2775.21000000", "270.00860000", 1752158999999, "749009.30321100", 1372, "193.48320000", "536688.28282100", "0"], [1752159000000, "2775.20000000", "2776.04000000", "2774.21000000", "2775.51000000", "202.12300000", 1752159059999, "560917.63396600", 1439, "114.69880000", "318277.19122600", "0"], [1752159060000, "2775.50000000", "2777.72000000", "2775.49000000", "2775.89000000", "232.61920000", 1752159119999, "645869.06623000", 2105, "145.93430000", "405172.40897300", "0"], [1752159120000, "2775.90000000", "2777.00000000", "2775.25000000", "2777.00000000", "282.82780000", 1752159179999, "785172.68474000", 1140, "217.41570000", "603572.07531600", "0"], [1752159180000, "2777.00000000", "2778.55000000", "2776.99000000", "2777.30000000", "445.32100000", 1752159239999, "1236984.23591100", 1723, "288.18930000", "800504.92461400", "0"], [1752159240000, "2777.30000000", "2777.30000000", "2775.00000000", "2775.01000000", "269.67440000", 1752159299999, "748699.11309100", 1687, "108.19030000", "300377.92269100", "0"], [1752159300000, "2775.00000000", "2775.00000000", "2773.27000000", "2774.38000000", "278.30000000", 1752159359999, "772053.32872000", 1494, "115.48720000", "320368.36002500", "0"], [1752159360000, "2774.37000000", "2776.19000000", "2774.37000000", "2775.48000000", "300.20680000", 1752159419999, "833173.43635100", 1330, "201.76970000", "559959.24279000", "0"], [1752159420000, "2775.49000000", "2776.33000000", "2775.48000000", "2776.13000000", "130.16970000", 1752159479999, "361351.89739300", 501, "53.14140000", "147502.24553900", "0"], [1752159480000, "2776.13000000", "2776.60000000", "2775.00000000", "2776.05000000", "131.36950000", 1752159539999, "364666.53195600", 1054, "58.03580000", "161101.52073000", "0"], [1752159540000, "2776.04000000", "2776.72000000", "2776.04000000", "2776.51000000", "230.00440000", 1752159599999, "638552.17837000", 529, "165.87200000", "460493.76595800", "0"], [1752159600000, "2776.51000000", "2776.70000000", "2775.03000000", "2775.34000000", "248.21830000", 1752159659999, "689018.11940200", 1994, "76.84170000", "213305.08568200", "0"], [1752159660000, "2775.34000000", "2775.99000000", "2774.00000000", "2775.99000000", "227.48820000", 1752159719999, "631276.13153600", 1210, "137.60580000", "381858.45175000", "0"], [1752159720000, "2775.99000000", "2775.99000000", "2774.78000000", "2775.53000000", "82.94230000", 1752159779999, "230200.76405400", 1068, "37.46000000", "103968.45680000", "0"], [1752159780000, "2775.52000000", "2777.17000000", "2773.68000000", "2773.91000000", "711.41800000", 1752159839999, "1974926.16200500", 2556, "386.00710000", "1071579.84241100", "0"], [1752159840000, "2773.91000000", "2773.91000000", "2772.00000000", "2773.67000000", "254.60610000", 1752159899999, "705974.67185100", 2123, "94.94510000", "263273.90065500", "0"], [1752159900000, "2773.66000000", "2773.66000000", "2771.71000000", "2771.72000000", "71.89020000", 1752159959999, "199338.94287800", 1352, "22.98960000", "63747.83509500", "0"], [1752159960000, "2771.71000000", "2776.72000000", "2771.71000000", "2776.71000000", "400.60530000", 1752160019999, "1111317.67750400", 1877, "382.50470000", "1061112.21047600", "0"], [1752160020000, "2776.71000000", "2777.00000000", "2773.49000000", "2774.24000000", "202.46610000", 1752160079999, "561797.41746400", 2464, "89.85810000", "249283.90975000", "0"], [1752160080000, "2774.24000000", "2774.24000000", "2771.71000000", "2771.74000000", "207.66890000", 1752160139999, "575890.01015300", 1627, "58.72030000", "162841.82238400", "0"], [1752160140000, "2771.73000000", "2774.38000000", "2771.69000000", "2773.70000000", "138.67560000", 1752160199999, "384559.93704500", 1496, "101.54830000", "281578.64023700", "0"], [1752160200000, "2773.70000000", "2773.71000000", "2768.40000000", "2769.95000000", "486.75360000", 1752160259999, "1348289.96043600", 3174, "174.01400000", "481940.31178100", "0"], [1752160260000, "2769.96000000", "2770.62000000", "2769.96000000", "2770.34000000", "99.16440000", 1752160319999, "274718.07867400", 1004, "51.71670000", "143268.45786100", "0"], [1752160320000, "2770.34000000", "2770.35000000", "2766.74000000", "2766.75000000", "1315.75180000", 1752160379999, "3644208.22799800", 1849, "33.58110000", "92945.42633100", "0"], [1752160380000, "2766.75000000", "2768.01000000", "2763.31000000", "2763.31000000", "405.16100000", 1752160439999, "1120394.35181500", 3292, "83.03840000", "229673.75364900", "0"], [1752160440000, "2763.31000000", "2765.37000000", "2761.90000000", "2765.03000000", "483.02140000", 1752160499999, "1335102.97759400", 3429, "268.21410000", "741365.28773200", "0"], [1752160500000, "2765.04000000", "2766.62000000", "2764.99000000", "2766.62000000", "270.51280000", 1752160559999, "748181.91831600", 2167, "148.64260000", "411099.69399200", "0"], [1752160560000, "2766.62000000", "2767.44000000", "2764.99000000", "2767.34000000", "371.04440000", 1752160619999, "1026502.61888900", 2685, "91.03100000", "251780.39060600", "0"], [1752160620000, "2767.34000000", "2772.06000000", "2767.34000000", "2772.06000000", "519.70980000", 1752160679999, "1439548.65987600", 3170, "377.46310000", "1045599.36897800", "0"], [1752160680000, "2772.06000000", "2773.79000000", "2771.73000000", "2772.43000000", "458.37700000", 1752160739999, "1270986.08117900", 2795, "316.24680000", "876871.06846300", "0"], [1752160740000, "2772.44000000", "2773.56000000", "2772.43000000", "2773.56000000", "139.90940000", 1752160799999, "387980.93941700", 1345, "70.37890000", "195158.56444300", "0"], [1752160800000, "2773.56000000", "2773.57000000", "2771.20000000", "2771.82000000", "105.94790000", 1752160859999, "293706.91004100", 1637, "59.23850000", "164196.83673400", "0"], [1752160860000, "2771.83000000", "2775.00000000", "2771.82000000", "2774.74000000", "458.69140000", 1752160919999, "1272511.24070100", 2052, "421.73310000", "1169980.80274500", "0"], [1752160920000, "2774.74000000", "2775.99000000", "2772.69000000", "2772.84000000", "1152.90640000", 1752160979999, "3199156.89263100", 2556, "983.11920000", "2728053.33161300", "0"], [1752160980000, "2772.84000000", "2772.84000000", "2768.00000000", "2768.01000000", "243.48730000", 1752161039999, "674367.53609900", 2854, "79.89590000", "221270.28223800", "0"], [1752161040000, "2768.00000000", "2770.60000000", "2767.27000000", "2769.65000000", "269.85860000", 1752161099999, "747324.71282200", 2454, "180.37340000", "499487.28041900", "0"], [1752161100000, "2769.65000000", "2770.31000000", "2769.27000000", "2769.28000000", "141.31490000", 1752161159999, "391423.37673400", 1246, "74.46220000", "206249.72974100", "0"], [1752161160000, "2769.27000000", "2772.50000000", "2769.27000000", "2772.49000000", "192.04890000", 1752161219999, "532154.18897300", 1409, "120.86810000", "334927.48058700", "0"], [1752161220000, "2772.50000000", "2774.41000000", "2772.49000000", "2774.41000000", "289.83580000", 1752161279999, "803860.05788100", 1411, "249.07690000", "690825.73601300", "0"], [1752161280000, "2774.41000000", "2774.99000000", "2774.37000000", "2774.41000000", "201.82590000", 1752161339999, "560021.53371000", 665, "146.24600000", "405806.07303900", "0"], [1752161340000, "2774.40000000", "2774.41000000", "2772.99000000", "2773.53000000", "152.15450000", 1752161399999, "422002.29692600", 1080, "85.86520000", "238126.40425300", "0"], [1752161400000, "2773.54000000", "2775.18000000", "2773.53000000", "2775.18000000", "93.96100000", 1752161459999, "260686.56855700", 981, "58.47000000", "162212.26246800", "0"], [1752161460000, "2775.17000000", "2775.18000000", "2772.30000000", "2772.42000000", "166.19050000", 1752161519999, "460986.77255900", 1766, "75.16260000", "208476.32373500", "0"], [1752161520000, "2772.43000000", "2772.43000000", "2769.79000000", "2769.80000000", "1379.21600000", 1752161579999, "3820591.65936800", 1704, "124.37260000", "344545.25381000", "0"], [1752161580000, "2769.80000000", "2770.77000000", "2769.00000000", "2769.60000000", "130.34860000", 1752161639999, "361034.03676800", 1834, "67.81070000", "187816.87964800", "0"], [1752161640000, "2769.60000000", "2770.85000000", "2769.58000000", "2769.72000000", "190.37460000", 1752161699999, "527322.45290000", 1446, "40.78160000", "112967.66014700", "0"], [1752161700000, "2769.72000000", "2769.72000000", "2767.25000000", "2769.49000000", "244.86840000", 1752161759999, "677891.85477400", 2362, "135.93490000", "376296.85666400", "0"], [1752161760000, "2769.50000000", "2769.53000000", "2768.07000000", "2768.49000000", "298.02520000", 1752161819999, "825096.58595700", 1707, "135.41790000", "374883.92785800", "0"], [1752161820000, "2768.50000000", "2769.00000000", "2767.68000000", "2767.69000000", "134.46890000", 1752161879999, "372280.83218200", 1073, "106.94270000", "296082.18757800", "0"], [1752161880000, "2767.69000000", "2769.00000000", "2767.69000000", "2768.27000000", "119.70100000", 1752161939999, "331376.44246500", 1222, "58.73790000", "162608.65115100", "0"], [1752161940000, "2768.28000000", "2768.28000000", "2765.79000000", "2767.72000000", "308.01130000", 1752161999999, "852092.54176700", 1858, "164.36590000", "454696.49610200", "0"], [1752162000000, "2767.72000000", "2768.28000000", "2767.22000000", "2768.27000000", "94.02030000", 1752162059999, "260210.81039200", 724, "61.97940000", "171539.73101200", "0"], [1752162060000, "2768.28000000", "2769.69000000", "2761.23000000", "2762.20000000", "1182.89080000", 1752162119999, "3271298.01330500", 3935, "269.28730000", "744613.90468100", "0"], [1752162120000, "2762.20000000", "2764.74000000", "2759.27000000", "2762.91000000", "755.17310000", 1752162179999, "2085726.68941500", 4781, "309.42590000", "854682.61902600", "0"], [1752162180000, "2762.91000000", "2764.20000000", "2761.50000000", "2764.20000000", "356.10580000", 1752162239999, "983820.70969200", 2047, "151.80700000", "419372.77489800", "0"], [1752162240000, "2764.20000000", "2765.22000000", "2763.93000000", "2765.22000000", "170.43110000", 1752162299999, "471157.33395500", 1186, "134.44060000", "371660.57893500", "0"], [1752162300000, "2765.23000000", "2767.44000000", "2765.23000000", "2765.64000000", "240.00960000", 1752162359999, "663911.66186000", 1722, "164.54230000", "455155.58222600", "0"], [1752162360000, "2765.64000000", "2765.68000000", "2764.47000000", "2764.52000000", "228.90820000", 1752162419999, "632933.05251300", 1612, "154.99060000", "428553.85708300", "0"], [1752162420000, "2764.53000000", "2769.15000000", "2763.88000000", "2768.05000000", "435.67560000", 1752162479999, "1205197.19197200", 2818, "266.60340000", "737606.06759000", "0"], [1752162480000, "2768.05000000", "2768.10000000", "2767.00000000", "2767.04000000", "153.02440000", 1752162539999, "423514.36729700", 1274, "78.15260000", "216300.79065800", "0"], [1752162540000, "2767.04000000", "2768.61000000", "2767.03000000", "2768.60000000", "140.84770000", 1752162599999, "389841.92662100", 1097, "76.59710000", "212011.29420900", "0"], [1752162600000, "2768.61000000", "2768.95000000", "2767.28000000", "2768.50000000", "157.11040000", 1752162659999, "434880.73304900", 1241, "111.59960000", "308901.45123800", "0"], [1752162660000, "2768.50000000", "2769.43000000", "2768.28000000", "2768.29000000", "102.59020000", 1752162719999, "284077.99568200", 936, "32.84050000", "90933.79317500", "0"], [1752162720000, "2768.28000000", "2768.36000000", "2767.10000000", "2767.83000000", "126.33960000", 1752162779999, "349675.56723500", 1282, "40.70020000", "112638.53756200", "0"], [1752162780000, "2767.83000000", "2767.84000000", "2767.11000000", "2767.11000000", "140.60960000", 1752162839999, "389116.56949900", 907, "50.89100000", "140838.09842500", "0"], [1752162840000, "2767.11000000", "2767.84000000", "2766.89000000", "2767.38000000", "651.07260000", 1752162899999, "1801604.76297500", 1380, "439.06230000", "1214905.50041000", "0"], [1752162900000, "2767.39000000", "2767.68000000", "2766.29000000", "2766.90000000", "108.96910000", 1752162959999, "301501.98406900", 1437, "52.76300000", "145982.97053600", "0"], [1752162960000, "2766.90000000", "2767.54000000", "2766.89000000", "2767.54000000", "146.72910000", 1752163019999, "406016.20437300", 421, "101.22870000", "280108.82272100", "0"], [1752163020000, "2767.53000000", "2770.34000000", "2767.53000000", "2770.07000000", "279.21260000", 1752163079999, "773283.26630400", 2110, "201.49320000", "558008.56049300", "0"], [1752163080000, "2770.06000000", "2770.70000000", "2769.53000000", "2769.53000000", "129.10520000", 1752163139999, "357664.80529300", 1081, "60.30470000", "167059.54847000", "0"], [1752163140000, "2769.52000000", "2769.52000000", "2768.41000000", "2769.32000000", "107.14110000", 1752163199999, "296668.35812100", 993, "74.82760000", "207190.18405900", "0"], [1752163200000, "2769.32000000", "2771.06000000", "2769.20000000", "2770.11000000", "219.03340000", 1752163259999, "606720.76225100", 1731, "113.91850000", "315557.47308600", "0"], [1752163260000, "2770.10000000", "2770.48000000", "2769.03000000", "2770.19000000", "156.07610000", 1752163319999, "432266.07013100", 1578, "114.75110000", "317803.80536100", "0"], [1752163320000, "2770.19000000", "2771.35000000", "2769.12000000", "2769.12000000", "87.74930000", 1752163379999, "243118.33923500", 1683, "56.21980000", "155766.62253300", "0"], [1752163380000, "2769.12000000", "2771.00000000", "2769.12000000", "2770.99000000", "72.68840000", 1752163439999, "201359.69708400", 1354, "40.16790000", "111270.32596700", "0"], [1752163440000, "2771.00000000", "2771.99000000", "2770.99000000", "2771.15000000", "127.81680000", 1752163499999, "354224.71291000", 1058, "88.25410000", "244572.49049600", "0"], [1752163500000, "2771.14000000", "2773.99000000", "2770.72000000", "2772.33000000", "1360.86490000", 1752163559999, "3773558.60776900", 2423, "1196.13220000", "3316809.33790600", "0"], [1752163560000, "2772.34000000", "2774.60000000", "2772.33000000", "2774.60000000", "192.96710000", 1752163619999, "535211.36394200", 2315, "124.35030000", "344913.19992000", "0"], [1752163620000, "2774.60000000", "2777.49000000", "2774.40000000", "2777.34000000", "357.03640000", 1752163679999, "991338.21191400", 1758, "279.29830000", "775461.57789100", "0"], [1752163680000, "2777.34000000", "2777.34000000", "2776.71000000", "2777.14000000", "337.97130000", 1752163739999, "938569.98457600", 1029, "130.75250000", "363099.50149600", "0"], [1752163740000, "2777.13000000", "2777.14000000", "2775.74000000", "2776.49000000", "193.74000000", 1752163799999, "537944.96276200", 1925, "81.11650000", "225223.25885800", "0"], [1752163800000, "2776.50000000", "2777.61000000", "2776.49000000", "2777.61000000", "210.50410000", 1752163859999, "584566.19317300", 1500, "176.26670000", "489482.32856600", "0"], [1752163860000, "2777.60000000", "2780.40000000", "2777.60000000", "2780.40000000", "263.74530000", 1752163919999, "732995.64008700", 2677, "175.39830000", "487431.74049300", "0"], [1752163920000, "2780.40000000", "2780.40000000", "2778.59000000", "2780.02000000", "265.57770000", 1752163979999, "738184.67302800", 2079, "136.06600000", "378185.72772600", "0"], [1752163980000, "2780.01000000", "2780.66000000", "2779.49000000", "2779.66000000", "207.83250000", 1752164039999, "577771.86918900", 1562, "80.83180000", "224699.82685600", "0"], [1752164040000, "2779.67000000", "2780.49000000", "2777.73000000", "2777.85000000", "489.79670000", 1752164099999, "1361182.29006400", 2453, "99.23560000", "275809.17827500", "0"], [1752164100000, "2777.85000000", "2782.41000000", "2777.36000000", "2778.75000000", "1046.15280000", 1752164159999, "2908282.73374200", 3964, "414.82250000", "1153286.26861600", "0"], [1752164160000, "2778.70000000", "2780.08000000", "2775.26000000", "2776.72000000", "1340.89510000", 1752164219999, "3724824.68549700", 4407, "524.00820000", "1455765.88052100", "0"], [1752164220000, "2776.72000000", "2778.51000000", "2772.80000000", "2774.16000000", "1173.64450000", 1752164279999, "3257272.05163600", 3798, "367.88500000", "1021151.02248500", "0"], [1752164280000, "2774.16000000", "2777.00000000", "2773.74000000", "2776.17000000", "569.87470000", 1752164339999, "1581581.16966300", 2702, "196.94160000", "546552.92764100", "0"], [1752164340000, "2776.18000000", "2779.05000000", "2776.05000000", "2778.84000000", "291.73070000", 1752164399999, "810370.23362200", 1198, "240.35880000", "667685.01742000", "0"], [1752164400000, "2778.83000000", "2780.35000000", "2778.12000000", "2779.82000000", "291.47600000", 1752164459999, "810094.11498100", 1835, "173.38380000", "481880.25267800", "0"], [1752164460000, "2779.83000000", "2785.36000000", "2779.83000000", "2783.05000000", "869.52210000", 1752164519999, "2420096.39783400", 3650, "555.93230000", "1547158.45492500", "0"], [1752164520000, "2783.05000000", "2783.06000000", "2777.74000000", "2780.66000000", "1631.55880000", 1752164579999, "4536991.78573700", 4137, "295.50950000", "821687.06330400", "0"], [1752164580000, "2780.67000000", "2783.94000000", "2778.40000000", "2783.11000000", "863.42010000", 1752164639999, "2401448.49026900", 2218, "494.42480000", "1375461.02881200", "0"], [1752164640000, "2783.11000000", "2792.35000000", "2783.10000000", "2792.33000000", "2209.43520000", 1752164699999, "6160900.99754800", 8259, "1469.95650000", "4098760.32782200", "0"], [1752164700000, "2792.33000000", "2796.20000000", "2791.90000000", "2795.49000000", "1604.47040000", 1752164759999, "4483740.68366000", 8312, "979.92050000", "2738296.20050200", "0"], [1752164760000, "2795.49000000", "2803.75000000", "2794.00000000", "2803.00000000", "4485.90100000", 1752164819999, "12558120.96858400", 12225, "3263.91000000", "9137437.28617600", "0"], [1752164820000, "2803.01000000", "2810.00000000", "2802.51000000", "2809.02000000", "2677.79850000", 1752164879999, "7516031.15980700", 12050, "1678.64220000", "4711328.41937400", "0"], [1752164880000, "2809.01000000", "2810.91000000", "2808.32000000", "2809.30000000", "1868.99490000", 1752164939999, "5251120.28097700", 6734, "1071.79740000", "3011378.07928300", "0"], [1752164940000, "2809.30000000", "2811.00000000", "2802.71000000", "2806.07000000", "2234.72590000", 1752164999999, "6269603.26157400", 9039, "776.78480000", "2179005.28853000", "0"], [1752165000000, "2806.07000000", "2813.01000000", "2805.65000000", "2811.08000000", "1537.36090000", 1752165059999, "4320727.75426900", 9877, "792.14600000", "2226234.76194200", "0"], [1752165060000, "2811.07000000", "2811.54000000", "2800.78000000", "2801.63000000", "2638.31970000", 1752165119999, "7406180.85017900", 7887, "600.34420000", "1684886.20248500", "0"], [1752165120000, "2801.62000000", "2805.09000000", "2801.49000000", "2804.19000000", "1242.45540000", 1752165179999, "3482751.56279700", 6415, "793.65950000", "2224643.71580800", "0"], [1752165180000, "2804.19000000", "2806.39000000", "2800.17000000", "2805.38000000", "1329.63000000", 1752165239999, "3726220.44496600", 7632, "645.81070000", "1809787.72447700", "0"], [1752165240000, "2805.37000000", "2809.41000000", "2804.80000000", "2807.11000000", "1104.44700000", 1752165299999, "3099989.01315200", 6270, "637.66900000", "1789740.21659100", "0"], [1752165300000, "2807.12000000", "2807.61000000", "2795.00000000", "2795.27000000", "2347.54460000", 1752165359999, "6571327.77326500", 10378, "961.21590000", "2689867.66505600", "0"], [1752165360000, "2795.28000000", "2799.60000000", "2794.60000000", "2798.01000000", "1043.47770000", 1752165419999, "2918546.68210100", 7314, "654.33330000", "1830022.42955800", "0"], [1752165420000, "2798.00000000", "2800.81000000", "2797.70000000", "2800.49000000", "524.13310000", 1752165479999, "1467121.09989400", 4150, "210.61550000", "589574.65407800", "0"], [1752165480000, "2800.48000000", "2803.02000000", "2799.64000000", "2801.93000000", "516.86970000", 1752165539999, "1447947.63066800", 3840, "308.87320000", "865259.22033000", "0"], [1752165540000, "2801.94000000", "2804.59000000", "2801.94000000", "2804.22000000", "705.61940000", 1752165599999, "1978307.23877700", 5614, "288.19880000", "807974.69743800", "0"], [1752165600000, "2804.22000000", "2804.53000000", "2802.81000000", "2804.34000000", "409.20030000", 1752165659999, "1147305.85098100", 4705, "216.45510000", "606877.18158900", "0"], [1752165660000, "2804.35000000", "2804.96000000", "2802.58000000", "2804.84000000", "521.55770000", 1752165719999, "1462349.65989500", 4774, "162.13470000", "454594.58167600", "0"], [1752165720000, "2804.84000000", "2807.84000000", "2802.43000000", "2807.39000000", "547.17470000", 1752165779999, "1534752.92929700", 4051, "347.34400000", "974318.93660900", "0"], [1752165780000, "2807.39000000", "2812.00000000", "2807.05000000", "2811.96000000", "1165.16380000", 1752165839999, "3273667.07197500", 6015, "860.12250000", "2416624.35941900", "0"], [1752165840000, "2811.96000000", "2811.97000000", "2804.04000000", "2806.00000000", "976.18930000", 1752165899999, "2740399.12610000", 5347, "313.06170000", "878692.34103600", "0"], [1752165900000, "2806.00000000", "2806.76000000", "2800.49000000", "2802.15000000", "1391.56760000", 1752165959999, "3900931.90782400", 8446, "555.81370000", "1557978.47247200", "0"], [1752165960000, "2802.16000000", "2810.56000000", "2800.68000000", "2809.00000000", "2348.69120000", 1752166019999, "6588899.02237500", 8293, "1736.71800000", "4871453.51959300", "0"], [1752166020000, "2808.99000000", "2812.07000000", "2807.34000000", "2807.34000000", "1286.01820000", 1752166079999, "3613671.22539400", 6811, "451.89290000", "1269893.43633100", "0"], [1752166080000, "2807.34000000", "2807.97000000", "2802.00000000", "2803.50000000", "643.56860000", 1752166139999, "1805145.10680900", 6695, "329.00860000", "922711.18066800", "0"], [1752166140000, "2803.50000000", "2806.21000000", "2803.05000000", "2804.70000000", "613.34480000", 1752166199999, "1720424.00150300", 4093, "330.53900000", "927324.17087300", "0"], [1752166200000, "2804.70000000", "2808.00000000", "2802.43000000", "2804.68000000", "1084.57750000", 1752166259999, "3042541.69573800", 5893, "637.55680000", "1788383.08116000", "0"], [1752166260000, "2804.68000000", "2805.31000000", "2801.59000000", "2804.82000000", "995.64320000", 1752166319999, "2791073.26739600", 5018, "437.38110000", "1226157.52168300", "0"], [1752166320000, "2804.82000000", "2806.00000000", "2801.22000000", "2803.28000000", "723.52580000", 1752166379999, "2028021.57344700", 4471, "301.03190000", "843744.86901600", "0"], [1752166380000, "2803.28000000", "2807.45000000", "2803.28000000", "2807.44000000", "544.49820000", 1752166439999, "1527636.67739600", 4189, "384.43050000", "1078604.67253700", "0"], [1752166440000, "2807.45000000", "2809.10000000", "2805.82000000", "2807.90000000", "562.91190000", 1752166499999, "1580388.04833600", 3365, "250.59950000", "703466.03503200", "0"], [1752166500000, "2807.89000000", "2808.80000000", "2803.80000000", "2805.94000000", "675.87540000", 1752166559999, "1896999.13476000", 3809, "176.93230000", "496501.38443700", "0"], [1752166560000, "2805.94000000", "2808.18000000", "2805.93000000", "2807.20000000", "276.24880000", 1752166619999, "775554.48517700", 2484, "107.42790000", "301560.60679500", "0"], [1752166620000, "2807.20000000", "2807.21000000", "2803.83000000", "2806.71000000", "367.43470000", 1752166679999, "1030897.30081900", 3455, "173.93100000", "487929.10288900", "0"], [1752166680000, "2806.70000000", "2807.40000000", "2806.21000000", "2806.80000000", "263.04540000", 1752166739999, "738300.60183400", 2194, "157.99170000", "443427.75702000", "0"], [1752166740000, "2806.79000000", "2808.31000000", "2805.62000000", "2808.30000000", "493.75510000", 1752166799999, "1385810.19297200", 1894, "273.99100000", "769056.20974900", "0"], [1752166800000, "2808.30000000", "2808.96000000", "2806.04000000", "2806.93000000", "939.13700000", 1752166859999, "2636932.35544500", 3657, "531.43170000", "1492100.37610200", "0"], [1752166860000, "2806.94000000", "2808.46000000", "2803.69000000", "2804.87000000", "726.28500000", 1752166919999, "2037466.56461500", 5427, "274.98340000", "771402.85295400", "0"], [1752166920000, "2804.86000000", "2804.86000000", "2802.00000000", "2803.66000000", "607.15850000", 1752166979999, "1701956.21304300", 5297, "278.12790000", "779582.21965500", "0"], [1752166980000, "2803.66000000", "2805.38000000", "2802.01000000", "2805.38000000", "717.33990000", 1752167039999, "2011014.40159700", 4752, "396.73550000", "1112284.29432800", "0"], [1752167040000, "2805.38000000", "2808.45000000", "2805.11000000", "2807.30000000", "532.18050000", 1752167099999, "1493542.13872000", 3317, "426.09650000", "1195759.86919900", "0"], [1752167100000, "2807.30000000", "2816.02000000", "2807.30000000", "2815.35000000", "2046.00670000", 1752167159999, "5756108.27824700", 8689, "1081.48790000", "3042112.80638100", "0"], [1752167160000, "2815.36000000", "2817.71000000", "2814.52000000", "2817.29000000", "1566.92030000", 1752167219999, "4412853.36543100", 7787, "952.52410000", "2682545.45043900", "0"], [1752167220000, "2817.29000000", "2819.30000000", "2816.20000000", "2818.82000000", "1064.49640000", 1752167279999, "2999659.76956600", 6396, "672.15090000", "1894131.62667000", "0"], [1752167280000, "2818.83000000", "2819.81000000", "2813.31000000", "2816.04000000", "1501.23030000", 1752167339999, "4228214.71351400", 7062, "640.31830000", "1802822.91410300", "0"], [1752167340000, "2816.05000000", "2828.68000000", "2816.04000000", "2827.69000000", "3477.15040000", 1752167399999, "9819802.01249400", 14521, "2488.15670000", "7025309.56379700", "0"], [1752167400000, "2827.70000000", "2828.72000000", "2824.16000000", "2827.29000000", "1015.84970000", 1752167459999, "2871721.64435000", 8167, "526.06160000", "1487225.49268900", "0"], [1752167460000, "2827.30000000", "2830.20000000", "2817.70000000", "2819.84000000", "3216.12260000", 1752167519999, "9084674.00780300", 11450, "1508.64880000", "4262887.28392600", "0"], [1752167520000, "2819.85000000", "2822.60000000", "2818.77000000", "2820.75000000", "1977.64860000", 1752167579999, "5577841.26206200", 8208, "851.09450000", "2400555.04812500", "0"], [1752167580000, "2820.76000000", "2821.89000000", "2819.96000000", "2820.21000000", "1609.86550000", 1752167639999, "4541131.52559600", 6608, "778.53990000", "2196052.37070500", "0"], [1752167640000, "2820.21000000", "2822.40000000", "2818.00000000", "2819.64000000", "1041.84920000", 1752167699999, "2937962.31865500", 7524, "427.42850000", "1205148.58644100", "0"], [1752167700000, "2819.63000000", "2819.79000000", "2805.71000000", "2808.10000000", "2705.53910000", 1752167759999, "7605028.13280800", 13598, "1198.78480000", "3368307.46366900", "0"], [1752167760000, "2808.10000000", "2815.00000000", "2806.99000000", "2809.49000000", "1714.05660000", 1752167819999, "4818923.19973400", 8197, "1012.11900000", "2845324.45409100", "0"], [1752167820000, "2809.50000000", "2811.54000000", "2806.60000000", "2810.33000000", "1621.28390000", 1752167879999, "4554597.94208400", 6274, "864.69850000", "2429435.56959800", "0"], [1752167880000, "2810.32000000", "2812.53000000", "2809.09000000", "2810.90000000", "1387.72590000", 1752167939999, "3901145.25556900", 5402, "927.84800000", "2608416.94922900", "0"], [1752167940000, "2810.90000000", "2812.82000000", "2810.47000000", "2812.37000000", "1068.35960000", 1752167999999, "3003680.19354600", 4791, "774.43660000", "2177334.55481400", "0"], [1752168000000, "2812.38000000", "2814.80000000", "2811.12000000", "2812.80000000", "1242.86110000", 1752168059999, "3496451.50859400", 6034, "857.01800000", "2411048.52344300", "0"], [1752168060000, "2812.80000000", "2813.68000000", "2810.19000000", "2813.68000000", "922.31070000", 1752168119999, "2592909.96477700", 5112, "490.68230000", "1379408.63189400", "0"], [1752168120000, "2813.68000000", "2813.84000000", "2811.26000000", "2812.90000000", "798.95000000", 1752168179999, "2247191.07971800", 4203, "462.09920000", "1299700.05708800", "0"], [1752168180000, "2812.90000000", "2812.90000000", "2808.30000000", "2811.06000000", "1507.99760000", 1752168239999, "4238075.08767000", 5586, "575.54330000", "1617365.94733800", "0"], [1752168240000, "2811.05000000", "2812.50000000", "2810.30000000", "2812.10000000", "340.45450000", 1752168299999, "957152.74479300", 4354, "123.08350000", "346037.49535000", "0"], [1752168300000, "2812.09000000", "2814.47000000", "2811.92000000", "2812.00000000", "662.83950000", 1752168359999, "1864630.53037200", 4199, "316.38290000", "890068.55078200", "0"], [1752168360000, "2812.00000000", "2812.40000000", "2809.20000000", "2809.24000000", "581.57140000", 1752168419999, "1634751.08265800", 4999, "280.74100000", "789185.30000100", "0"], [1752168420000, "2809.25000000", "2810.97000000", "2808.60000000", "2809.50000000", "684.54440000", 1752168479999, "1923409.95843800", 3407, "145.82380000", "409717.88006700", "0"], [1752168480000, "2809.50000000", "2813.74000000", "2809.49000000", "2812.81000000", "1803.08060000", 1752168539999, "5070192.53028700", 3810, "1494.16580000", "4201506.60705300", "0"], [1752168540000, "2812.80000000", "2815.67000000", "2812.80000000", "2815.66000000", "379.80200000", 1752168599999, "1068724.34701300", 2255, "232.62640000", "654605.30640700", "0"], [1752168600000, "2815.66000000", "2818.25000000", "2814.99000000", "2816.31000000", "591.91510000", 1752168659999, "1667149.81209300", 4045, "278.08930000", "783244.87695000", "0"], [1752168660000, "2816.31000000", "2821.78000000", "2816.00000000", "2820.70000000", "941.18130000", 1752168719999, "2653042.07411900", 7244, "656.97930000", "1852039.13971600", "0"], [1752168720000, "2820.71000000", "2823.53000000", "2818.56000000", "2819.21000000", "675.36730000", 1752168779999, "1905139.68286200", 6337, "326.66710000", "921604.31014400", "0"], [1752168780000, "2819.21000000", "2819.21000000", "2817.12000000", "2817.57000000", "466.87850000", 1752168839999, "1315677.20261400", 3865, "200.73770000", "565689.01152400", "0"], [1752168840000, "2817.57000000", "2819.93000000", "2817.16000000", "2819.91000000", "525.38390000", 1752168899999, "1480731.50018600", 3064, "358.43520000", "1010273.59402000", "0"], [1752168900000, "2819.91000000", "2820.00000000", "2815.00000000", "2815.45000000", "788.78740000", 1752168959999, "2221525.05896200", 4129, "416.12380000", "1171723.04144900", "0"], [1752168960000, "2815.45000000", "2817.49000000", "2814.00000000", "2817.49000000", "670.04660000", 1752169019999, "1886427.24705400", 3191, "319.40580000", "899295.99389900", "0"], [1752169020000, "2817.50000000", "2819.25000000", "2816.94000000", "2819.25000000", "290.34530000", 1752169079999, "818117.48772800", 2971, "112.99470000", "318408.85507500", "0"], [1752169080000, "2819.26000000", "2821.00000000", "2818.09000000", "2818.81000000", "465.17790000", 1752169139999, "1311513.04029800", 2865, "298.60780000", "841929.48607700", "0"], [1752169140000, "2818.82000000", "2819.41000000", "2818.08000000", "2818.63000000", "711.19640000", 1752169199999, "2004720.91201400", 2517, "242.91770000", "684731.37897000", "0"], [1752169200000, "2818.64000000", "2819.20000000", "2817.62000000", "2818.35000000", "277.94990000", 1752169259999, "783402.07391700", 2607, "129.57560000", "365202.57811100", "0"], [1752169260000, "2818.35000000", "2819.62000000", "2816.83000000", "2818.63000000", "575.49850000", 1752169319999, "1622040.76246900", 3383, "320.02480000", "902013.10498100", "0"], [1752169320000, "2818.64000000", "2818.72000000", "2817.11000000", "2817.16000000", "326.97150000", 1752169379999, "921383.02121700", 2734, "79.92350000", "225202.94920200", "0"], [1752169380000, "2817.15000000", "2818.40000000", "2816.46000000", "2818.39000000", "197.37010000", 1752169439999, "556027.36632800", 2059, "105.07760000", "296024.16349500", "0"], [1752169440000, "2818.39000000", "2818.39000000", "2817.20000000", "2818.38000000", "202.85260000", 1752169499999, "571563.29796500", 1671, "120.09760000", "338386.96768000", "0"], [1752169500000, "2818.39000000", "2818.80000000", "2817.10000000", "2818.33000000", "297.99750000", 1752169559999, "839777.91910000", 2999, "181.23020000", "510701.62798700", "0"], [1752169560000, "2818.33000000", "2818.33000000", "2811.49000000", "2811.60000000", "472.82580000", 1752169619999, "1330405.08047700", 5505, "159.31710000", "448168.58961500", "0"], [1752169620000, "2811.61000000", "2815.47000000", "2810.59000000", "2815.06000000", "425.88750000", 1752169679999, "1197819.87219000", 4794, "236.74400000", "665827.25535100", "0"], [1752169680000, "2815.05000000", "2815.60000000", "2813.34000000", "2814.40000000", "504.87730000", 1752169739999, "1420813.13653100", 3587, "297.07720000", "835964.00607500", "0"], [1752169740000, "2814.39000000", "2818.13000000", "2814.22000000", "2817.53000000", "743.67780000", 1752169799999, "2094695.45274000", 4568, "461.01200000", "1298456.26143700", "0"], [1752169800000, "2817.56000000", "2818.41000000", "2816.04000000", "2817.79000000", "529.21460000", 1752169859999, "1490830.18937900", 3474, "214.71950000", "604868.01988000", "0"], [1752169860000, "2817.79000000", "2822.27000000", "2817.79000000", "2822.27000000", "701.43730000", 1752169919999, "1977948.58369300", 3671, "474.48600000", "1337991.30396900", "0"], [1752169920000, "2822.27000000", "2824.99000000", "2821.25000000", "2824.99000000", "707.72440000", 1752169979999, "1997409.68693900", 3451, "459.13130000", "1295712.65628800", "0"], [1752169980000, "2825.00000000", "2829.69000000", "2824.49000000", "2826.90000000", "2335.01610000", 1752170039999, "6603056.91383700", 10022, "1299.37030000", "3674128.84324000", "0"], [1752170040000, "2826.90000000", "2834.96000000", "2826.90000000", "2833.00000000", "1772.54880000", 1752170099999, "5018860.60270400", 7139, "1260.00930000", "3567618.15777400", "0"], [1752170100000, "2833.00000000", "2833.00000000", "2828.07000000", "2829.61000000", "719.39020000", 1752170159999, "2036057.81625600", 4902, "266.12080000", "753168.35989900", "0"], [1752170160000, "2829.61000000", "2832.54000000", "2827.02000000", "2832.54000000", "677.40080000", 1752170219999, "1916548.03018200", 4694, "310.00460000", "877211.96314300", "0"], [1752170220000, "2832.54000000", "2833.31000000", "2829.55000000", "2829.56000000", "637.42440000", 1752170279999, "1804991.34593500", 4978, "275.39330000", "779872.93268300", "0"], [1752170280000, "2829.56000000", "2832.99000000", "2829.55000000", "2831.52000000", "749.50070000", 1752170339999, "2122642.85786700", 2996, "251.99890000", "713536.34237500", "0"], [1752170340000, "2831.53000000", "2832.19000000", "2830.00000000", "2830.37000000", "757.44520000", 1752170399999, "2144431.66307900", 2669, "263.75690000", "746680.39316000", "0"], [1752170400000, "2830.38000000", "2831.00000000", "2825.32000000", "2827.28000000", "932.81600000", 1752170459999, "2637242.11856600", 5765, "462.58710000", "1307603.96313800", "0"], [1752170460000, "2827.28000000", "2829.15000000", "2826.32000000", "2828.99000000", "598.58050000", 1752170519999, "1692510.44584500", 4983, "370.50920000", "1047630.49978900", "0"], [1752170520000, "2828.99000000", "2830.33000000", "2827.50000000", "2830.33000000", "441.47060000", 1752170579999, "1248942.55466400", 4168, "160.31870000", "453528.70589900", "0"], [1752170580000, "2830.34000000", "2832.79000000", "2830.34000000", "2831.55000000", "431.24070000", 1752170639999, "1221178.05526400", 3288, "167.63430000", "474714.55214200", "0"], [1752170640000, "2831.56000000", "2832.96000000", "2828.58000000", "2832.02000000", "638.30850000", 1752170699999, "1807175.77526700", 5321, "322.67180000", "913494.74845200", "0"], [1752170700000, "2832.03000000", "2836.11000000", "2830.13000000", "2836.11000000", "743.11300000", 1752170759999, "2105248.87974700", 3299, "541.91010000", "1535492.10056300", "0"], [1752170760000, "2836.11000000", "2837.35000000", "2830.93000000", "2837.33000000", "1119.40030000", 1752170819999, "3173235.67588100", 7012, "737.33810000", "2090251.40505000", "0"], [1752170820000, "2837.34000000", "2840.69000000", "2837.06000000", "2837.35000000", "1762.07970000", 1752170879999, "5002776.06006100", 6992, "1385.36910000", "3933243.09759500", "0"], [1752170880000, "2837.35000000", "2839.76000000", "2835.22000000", "2838.10000000", "1030.53350000", 1752170939999, "2924010.56836100", 6776, "712.88920000", "2022625.24418600", "0"], [1752170940000, "2838.11000000", "2838.89000000", "2828.21000000", "2828.96000000", "1377.90070000", 1752170999999, "3905849.06629900", 7353, "507.16240000", "1438056.60647800", "0"], [1752171000000, "2828.97000000", "2832.97000000", "2828.05000000", "2831.11000000", "700.93910000", 1752171059999, "1983722.52615700", 7542, "302.90800000", "857227.32567800", "0"], [1752171060000, "2831.11000000", "2831.11000000", "2827.88000000", "2829.75000000", "485.08490000", 1752171119999, "1372352.14726800", 5034, "185.56640000", "524955.81068400", "0"], [1752171120000, "2829.75000000", "2829.76000000", "2822.26000000", "2824.60000000", "1257.39540000", 1752171179999, "3551817.73375400", 8980, "580.60740000", "1639679.08663700", "0"], [1752171180000, "2824.60000000", "2826.04000000", "2823.56000000", "2825.52000000", "276.57000000", 1752171239999, "781311.52362100", 4288, "132.56290000", "374489.96171500", "0"], [1752171240000, "2825.52000000", "2826.70000000", "2819.32000000", "2819.82000000", "1224.92800000", 1752171299999, "3457337.59016200", 6170, "268.79210000", "758468.50960300", "0"], [1752171300000, "2819.82000000", "2826.89000000", "2819.82000000", "2824.49000000", "701.94680000", 1752171359999, "1982229.60280400", 4750, "339.27500000", "957856.02837800", "0"], [1752171360000, "2824.49000000", "2827.41000000", "2823.92000000", "2827.40000000", "472.60040000", 1752171419999, "1335370.62217200", 4156, "354.66610000", "1002138.74089500", "0"], [1752171420000, "2827.40000000", "2827.41000000", "2821.12000000", "2822.99000000", "460.04950000", 1752171479999, "1299262.45942100", 3284, "110.86940000", "313012.98969900", "0"], [1752171480000, "2823.00000000", "2826.27000000", "2822.99000000", "2824.90000000", "460.71150000", 1752171539999, "1301407.87034800", 2810, "247.95480000", "700442.59089500", "0"], [1752171540000, "2824.90000000", "2825.00000000", "2823.49000000", "2823.92000000", "201.62340000", 1752171599999, "569452.39412800", 1582, "117.66360000", "332318.04394500", "0"], [1752171600000, "2823.93000000", "2824.77000000", "2821.72000000", "2824.62000000", "424.36970000", 1752171659999, "1198262.39940400", 3009, "75.90290000", "214282.99973800", "0"], [1752171660000, "2824.61000000", "2827.40000000", "2820.61000000", "2821.42000000", "577.38970000", 1752171719999, "1630702.70012400", 4820, "285.81640000", "807109.32479000", "0"], [1752171720000, "2821.42000000", "2823.36000000", "2820.83000000", "2822.70000000", "349.55790000", 1752171779999, "986502.76383200", 3944, "160.39930000", "452637.21449000", "0"], [1752171780000, "2822.69000000", "2822.99000000", "2821.22000000", "2822.60000000", "432.85560000", 1752171839999, "1221553.73763400", 3759, "109.03660000", "307700.44320000", "0"], [1752171840000, "2822.60000000", "2822.60000000", "2818.29000000", "2818.32000000", "441.16870000", 1752171899999, "1244178.11218000", 4422, "168.08180000", "474061.65114000", "0"], [1752171900000, "2818.33000000", "2818.33000000", "2808.34000000", "2810.92000000", "2601.80430000", 1752171959999, "7316931.56300500", 11660, "781.45620000", "2198060.68021200", "0"], [1752171960000, "2810.92000000", "2813.15000000", "2810.01000000", "2810.68000000", "446.16270000", 1752172019999, "1254506.84925800", 4455, "210.76350000", "592607.69485400", "0"], [1752172020000, "2810.69000000", "2810.69000000", "2806.87000000", "2808.58000000", "1153.40210000", 1752172079999, "3239533.42316600", 5291, "538.09280000", "1511244.81067800", "0"], [1752172080000, "2808.59000000", "2811.95000000", "2808.58000000", "2809.13000000", "506.79240000", 1752172139999, "1424311.71823800", 4403, "330.29900000", "928276.12330300", "0"], [1752172140000, "2809.13000000", "2811.04000000", "2809.12000000", "2810.28000000", "266.36760000", 1752172199999, "748625.19476400", 2067, "99.83770000", "280602.12464300", "0"], [1752172200000, "2810.27000000", "2811.31000000", "2808.14000000", "2810.64000000", "461.58860000", 1752172259999, "1296769.74922100", 3327, "184.84620000", "519355.06169800", "0"], [1752172260000, "2810.64000000", "2811.09000000", "2807.73000000", "2811.09000000", "304.64330000", 1752172319999, "855795.37284600", 2573, "133.78060000", "375801.26823900", "0"], [1752172320000, "2811.08000000", "2811.09000000", "2808.45000000", "2808.55000000", "249.32330000", 1752172379999, "700392.11591100", 2705, "124.37760000", "349374.34682400", "0"], [1752172380000, "2808.56000000", "2809.84000000", "2807.10000000", "2807.19000000", "296.62840000", 1752172439999, "833075.01712200", 3405, "138.15230000", "387949.41296400", "0"], [1752172440000, "2807.16000000", "2813.21000000", "2807.15000000", "2810.60000000", "673.09310000", 1752172499999, "1891894.68539800", 4088, "416.11220000", "1169302.06698600", "0"], [1752172500000, "2810.60000000", "2813.18000000", "2810.51000000", "2812.94000000", "414.32970000", 1752172559999, "1165010.93695400", 3193, "347.56640000", "977284.48670500", "0"], [1752172560000, "2812.94000000", "2813.50000000", "2812.37000000", "2812.52000000", "272.10860000", 1752172619999, "765471.66029300", 1420, "156.02870000", "438925.99744200", "0"], [1752172620000, "2812.53000000", "2812.94000000", "2801.80000000", "2803.62000000", "1520.74770000", 1752172679999, "4266647.05437100", 6782, "446.44610000", "1251972.66672900", "0"], [1752172680000, "2803.62000000", "2804.15000000", "2796.35000000", "2796.35000000", "1982.75220000", 1752172739999, "5551785.56500100", 8385, "713.16940000", "1996847.15546700", "0"], [1752172740000, "2796.36000000", "2799.63000000", "2795.78000000", "2799.22000000", "979.95390000", 1752172799999, "2741258.48477200", 5011, "693.16950000", "1938918.43876000", "0"], [1752172800000, "2799.22000000", "2803.46000000", "2798.25000000", "2803.10000000", "563.93220000", 1752172859999, "1579200.32780500", 3808, "288.51950000", "807973.38956000", "0"], [1752172860000, "2803.11000000", "2803.11000000", "2800.60000000", "2801.28000000", "370.53100000", 1752172919999, "1038131.26286600", 3720, "204.22840000", "572168.44213500", "0"], [1752172920000, "2801.28000000", "2802.18000000", "2800.22000000", "2802.05000000", "243.26910000", 1752172979999, "681439.85782700", 2289, "114.30710000", "320188.15821800", "0"], [1752172980000, "2802.08000000", "2805.10000000", "2800.00000000", "2800.35000000", "1194.66860000", 1752173039999, "3348738.56502400", 4187, "294.23840000", "824843.58526100", "0"], [1752173040000, "2800.35000000", "2801.47000000", "2798.93000000", "2801.46000000", "399.13220000", 1752173099999, "1117585.28149300", 3167, "196.33800000", "549776.43741900", "0"], [1752173100000, "2801.47000000", "2802.90000000", "2799.84000000", "2800.90000000", "419.90900000", 1752173159999, "1176400.42111400", 4515, "230.28130000", "645184.40806100", "0"], [1752173160000, "2800.89000000", "2802.50000000", "2800.07000000", "2800.07000000", "275.61050000", 1752173219999, "772119.85033500", 2647, "151.12660000", "423390.70047700", "0"], [1752173220000, "2800.06000000", "2804.79000000", "2799.00000000", "2801.38000000", "499.37790000", 1752173279999, "1399467.40826600", 4756, "191.59180000", "536859.25373500", "0"], [1752173280000, "2801.38000000", "2802.27000000", "2796.55000000", "2797.49000000", "928.84320000", 1752173339999, "2600646.97156600", 4310, "324.23240000", "907620.03203600", "0"], [1752173340000, "2797.49000000", "2802.40000000", "2797.49000000", "2801.71000000", "289.52630000", 1752173399999, "810983.13576100", 2922, "184.07670000", "515577.37414300", "0"], [1752173400000, "2801.71000000", "2802.40000000", "2801.07000000", "2801.88000000", "273.15560000", 1752173459999, "765333.13337600", 2079, "140.77800000", "394429.64326500", "0"], [1752173460000, "2801.87000000", "2803.46000000", "2801.66000000", "2802.84000000", "217.21930000", 1752173519999, "608758.06464100", 1675, "137.85450000", "386306.01728800", "0"], [1752173520000, "2802.84000000", "2804.64000000", "2802.08000000", "2804.64000000", "354.12120000", 1752173579999, "992596.65630800", 2149, "160.43780000", "449746.90331500", "0"], [1752173580000, "2804.65000000", "2806.63000000", "2804.51000000", "2806.63000000", "352.37440000", 1752173639999, "988621.65131800", 2842, "231.15980000", "648549.31500100", "0"], [1752173640000, "2806.65000000", "2809.40000000", "2806.65000000", "2809.39000000", "350.16750000", 1752173699999, "983349.32753500", 2276, "276.51320000", "776563.27998100", "0"], [1752173700000, "2809.40000000", "2811.06000000", "2809.39000000", "2810.65000000", "351.82830000", 1752173759999, "988756.40610000", 2898, "226.81740000", "637445.19946900", "0"], [1752173760000, "2810.66000000", "2813.06000000", "2809.38000000", "2810.20000000", "402.80750000", 1752173819999, "1132264.11902800", 3829, "234.30550000", "658653.76008000", "0"], [1752173820000, "2810.20000000", "2810.36000000", "2809.40000000", "2810.29000000", "387.44580000", 1752173879999, "1088688.26615800", 1839, "150.32300000", "422387.26013200", "0"], [1752173880000, "2810.29000000", "2812.55000000", "2810.29000000", "2810.41000000", "1075.61990000", 1752173939999, "3024393.65966000", 3061, "675.28660000", "1898746.83949300", "0"], [1752173940000, "2810.41000000", "2811.69000000", "2810.40000000", "2811.39000000", "272.28430000", 1752173999999, "765389.09226600", 1452, "119.21120000", "335076.95249400", "0"], [1752174000000, "2811.39000000", "2812.35000000", "2810.61000000", "2811.08000000", "506.10420000", 1752174059999, "1422884.53670200", 3040, "318.14720000", "894430.55565100", "0"], [1752174060000, "2811.07000000", "2813.79000000", "2810.29000000", "2812.62000000", "994.01460000", 1752174119999, "2795107.98983100", 4565, "554.89530000", "1560066.60353700", "0"], [1752174120000, "2812.63000000", "2813.86000000", "2811.99000000", "2813.69000000", "742.09880000", 1752174179999, "2087360.27970300", 3087, "262.97840000", "739709.91569700", "0"], [1752174180000, "2813.69000000", "2815.00000000", "2812.52000000", "2814.46000000", "323.21850000", 1752174239999, "909454.22654100", 3651, "168.47610000", "474037.79753300", "0"], [1752174240000, "2814.46000000", "2815.09000000", "2813.86000000", "2814.95000000", "240.39840000", 1752174299999, "676585.68533900", 1504, "107.83490000", "303478.39282000", "0"], [1752174300000, "2814.94000000", "2817.03000000", "2814.94000000", "2816.88000000", "343.84360000", 1752174359999, "968343.84995300", 3028, "181.72540000", "511753.80251000", "0"], [1752174360000, "2816.89000000", "2818.38000000", "2816.18000000", "2817.78000000", "504.80890000", 1752174419999, "1422063.41983600", 3231, "268.29960000", "755793.51150700", "0"], [1752174420000, "2817.78000000", "2818.64000000", "2817.59000000", "2818.49000000", "331.68070000", 1752174479999, "934714.72492500", 1806, "174.84000000", "492708.90664000", "0"], [1752174480000, "2818.49000000", "2820.54000000", "2818.47000000", "2820.54000000", "755.75760000", 1752174539999, "2130892.34131500", 3468, "414.19470000", "1167845.58569200", "0"], [1752174540000, "2820.54000000", "2821.31000000", "2818.11000000", "2818.11000000", "932.39360000", 1752174599999, "2629607.12324300", 3405, "254.20860000", "717014.89926600", "0"], [1752174600000, "2818.11000000", "2820.75000000", "2818.11000000", "2819.61000000", "517.46070000", 1752174659999, "1459021.05184500", 3137, "220.35080000", "621265.29860800", "0"], [1752174660000, "2819.62000000", "2821.54000000", "2819.39000000", "2821.54000000", "303.08820000", 1752174719999, "854847.29415500", 2031, "216.84100000", "611601.83380500", "0"], [1752174720000, "2821.54000000", "2821.86000000", "2819.00000000", "2820.53000000", "298.71840000", 1752174779999, "842477.28065400", 2998, "111.48890000", "314410.14673200", "0"], [1752174780000, "2820.53000000", "2820.53000000", "2818.40000000", "2818.70000000", "482.68300000", 1752174839999, "1361127.44840700", 2015, "58.44620000", "164798.29430200", "0"], [1752174840000, "2818.70000000", "2819.89000000", "2818.25000000", "2819.79000000", "214.55960000", 1752174899999, "604835.76972100", 2333, "86.57020000", "244032.65576300", "0"], [1752174900000, "2819.80000000", "2820.67000000", "2819.00000000", "2819.98000000", "440.48100000", 1752174959999, "1242087.15136000", 2986, "213.94060000", "603273.50540400", "0"], [1752174960000, "2819.97000000", "2820.06000000", "2818.12000000", "2819.99000000", "467.89160000", 1752175019999, "1319076.82880200", 3963, "296.41310000", "835628.03221900", "0"], [1752175020000, "2820.00000000", "2821.88000000", "2819.82000000", "2820.96000000", "200.06660000", 1752175079999, "564344.49682700", 1616, "92.49430000", "260890.58092000", "0"], [1752175080000, "2820.96000000", "2820.96000000", "2818.25000000", "2820.49000000", "443.86850000", 1752175139999, "1251258.39932100", 2541, "203.59390000", "573914.65215700", "0"], [1752175140000, "2820.49000000", "2821.63000000", "2820.49000000", "2820.79000000", "293.73170000", 1752175199999, "828634.71746700", 1601, "123.64950000", "348792.71767800", "0"], [1752175200000, "2820.80000000", "2821.46000000", "2817.09000000", "2818.81000000", "473.98190000", 1752175259999, "1335914.26797800", 2366, "177.67960000", "500746.67277100", "0"], [1752175260000, "2818.81000000", "2819.16000000", "2818.04000000", "2818.04000000", "179.44930000", 1752175319999, "505791.13009600", 1861, "77.63400000", "218805.85888600", "0"], [1752175320000, "2818.04000000", "2818.70000000", "2812.70000000", "2813.45000000", "606.77460000", 1752175379999, "1708427.11989000", 3490, "163.93260000", "461460.46152900", "0"], [1752175380000, "2813.45000000", "2814.85000000", "2811.86000000", "2813.58000000", "417.85770000", 1752175439999, "1175706.26024700", 3245, "125.77670000", "353841.74625100", "0"], [1752175440000, "2813.58000000", "2814.74000000", "2812.93000000", "2814.63000000", "171.55720000", 1752175499999, "482732.75662500", 2071, "82.41620000", "231918.13033800", "0"], [1752175500000, "2814.64000000", "2815.40000000", "2811.24000000", "2811.36000000", "301.80490000", 1752175559999, "849163.37753000", 1805, "59.37890000", "167095.86025900", "0"], [1752175560000, "2811.35000000", "2815.45000000", "2810.49000000", "2815.44000000", "358.52390000", 1752175619999, "1008490.21797400", 2650, "160.66030000", "451945.45148700", "0"], [1752175620000, "2815.44000000", "2815.78000000", "2813.20000000", "2815.78000000", "470.87810000", 1752175679999, "1325287.73106700", 2493, "305.20190000", "858981.57217200", "0"], [1752175680000, "2815.80000000", "2816.39000000", "2814.52000000", "2814.83000000", "222.59070000", 1752175739999, "626693.77504900", 1416, "53.21080000", "149798.93519100", "0"], [1752175740000, "2814.83000000", "2815.00000000", "2813.83000000", "2813.84000000", "115.51300000", 1752175799999, "325097.97952600", 1269, "44.13240000", "124208.41452200", "0"], [1752175800000, "2813.83000000", "2813.84000000", "2810.50000000", "2811.00000000", "361.40490000", 1752175859999, "1016246.69857600", 3010, "107.96650000", "303555.38818500", "0"], [1752175860000, "2811.00000000", "2811.00000000", "2808.59000000", "2808.99000000", "318.59080000", 1752175919999, "895017.51018400", 2920, "129.53160000", "363868.51749400", "0"], [1752175920000, "2808.98000000", "2808.99000000", "2806.75000000", "2807.18000000", "622.83060000", 1752175979999, "1748917.69320700", 3120, "252.28490000", "708432.51303000", "0"], [1752175980000, "2807.18000000", "2808.21000000", "2806.86000000", "2808.13000000", "201.22580000", 1752176039999, "564961.41932000", 2217, "102.78260000", "288563.09130100", "0"], [1752176040000, "2808.14000000", "2810.11000000", "2808.14000000", "2809.39000000", "207.87390000", 1752176099999, "583897.72751700", 1835, "132.80230000", "373018.83771900", "0"], [1752176100000, "2809.40000000", "2811.49000000", "2808.72000000", "2811.49000000", "201.72180000", 1752176159999, "566707.63643600", 1980, "84.07410000", "236196.30806300", "0"], [1752176160000, "2811.48000000", "2815.48000000", "2811.48000000", "2811.76000000", "334.13020000", 1752176219999, "940160.35536100", 2877, "170.82620000", "480599.19391800", "0"], [1752176220000, "2811.78000000", "2812.50000000", "2808.51000000", "2809.40000000", "259.02700000", 1752176279999, "727992.80146600", 2465, "131.06030000", "368329.79006500", "0"], [1752176280000, "2809.40000000", "2810.72000000", "2809.40000000", "2810.29000000", "106.68270000", 1752176339999, "299788.67204100", 1325, "42.21390000", "118623.87980100", "0"], [1752176340000, "2810.29000000", "2810.72000000", "2809.00000000", "2810.72000000", "120.90940000", 1752176399999, "339729.59317600", 1515, "71.53350000", "200995.98481100", "0"], [1752176400000, "2810.71000000", "2811.15000000", "2810.15000000", "2811.04000000", "95.54890000", 1752176459999, "268568.84308600", 805, "42.04800000", "118180.30306800", "0"], [1752176460000, "2811.04000000", "2811.04000000", "2810.25000000", "2810.69000000", "76.53680000", 1752176519999, "215105.00182800", 731, "17.19170000", "48315.15972500", "0"], [1752176520000, "2810.70000000", "2813.98000000", "2810.69000000", "2813.60000000", "190.76010000", 1752176579999, "536563.02293100", 3123, "103.14740000", "290104.65731000", "0"], [1752176580000, "2813.60000000", "2814.50000000", "2813.60000000", "2814.39000000", "102.31300000", 1752176639999, "287922.18127200", 960, "40.16900000", "113031.95864400", "0"], [1752176640000, "2814.39000000", "2814.99000000", "2812.94000000", "2814.34000000", "157.10570000", 1752176699999, "442143.53330700", 1884, "53.08840000", "149395.42529200", "0"], [1752176700000, "2814.33000000", "2814.34000000", "2813.14000000", "2813.20000000", "125.36620000", 1752176759999, "352743.59561300", 1117, "56.48290000", "158909.47984400", "0"], [1752176760000, "2813.20000000", "2813.20000000", "2810.49000000", "2810.50000000", "248.55660000", 1752176819999, "698775.54718100", 3120, "64.10810000", "180214.86669400", "0"], [1752176820000, "2810.49000000", "2811.50000000", "2810.15000000", "2810.34000000", "120.30320000", 1752176879999, "338148.51225500", 1504, "61.26920000", "172210.68559000", "0"], [1752176880000, "2810.35000000", "2812.70000000", "2809.53000000", "2812.69000000", "397.19790000", 1752176939999, "1116446.33651600", 1631, "340.13600000", "956055.49940300", "0"], [1752176940000, "2812.69000000", "2812.69000000", "2810.84000000", "2811.31000000", "157.68030000", 1752176999999, "443298.83146900", 1342, "81.28390000", "228492.66170000", "0"], [1752177000000, "2811.33000000", "2811.40000000", "2810.08000000", "2810.56000000", "156.81670000", 1752177059999, "440754.05690700", 1933, "71.83120000", "201875.84182500", "0"], [1752177060000, "2810.55000000", "2811.00000000", "2807.99000000", "2810.99000000", "236.09330000", 1752177119999, "663181.35767100", 3686, "87.64550000", "246208.94735600", "0"], [1752177120000, "2811.00000000", "2811.36000000", "2810.00000000", "2810.01000000", "193.45890000", 1752177179999, "543736.81647900", 2075, "87.22260000", "245142.55167200", "0"], [1752177180000, "2810.00000000", "2812.27000000", "2810.00000000", "2812.26000000", "194.58060000", 1752177239999, "546918.79145800", 1739, "153.33380000", "430999.85050800", "0"], [1752177240000, "2812.26000000", "2814.50000000", "2812.26000000", "2813.68000000", "147.96140000", 1752177299999, "416296.43448300", 1692, "77.79410000", "218877.07083000", "0"], [1752177300000, "2813.68000000", "2816.58000000", "2813.68000000", "2815.71000000", "250.72280000", 1752177359999, "705867.36523500", 2454, "143.85100000", "404992.60891100", "0"], [1752177360000, "2815.71000000", "2817.80000000", "2815.71000000", "2816.73000000", "262.07170000", 1752177419999, "738257.40273900", 2242, "116.92100000", "329346.33197900", "0"], [1752177420000, "2816.73000000", "2817.57000000", "2816.72000000", "2817.57000000", "190.71200000", 1752177479999, "537253.57840100", 1268, "101.01060000", "284555.98359500", "0"], [1752177480000, "2817.57000000", "2820.10000000", "2817.57000000", "2819.97000000", "936.60020000", 1752177539999, "2640596.86638500", 4710, "625.71820000", "1764058.49642500", "0"], [1752177540000, "2819.98000000", "2820.21000000", "2815.44000000", "2816.21000000", "564.52970000", 1752177599999, "1590637.89135200", 4211, "252.44790000", "711214.83483900", "0"], [1752177600000, "2816.21000000", "2816.94000000", "2814.20000000", "2816.94000000", "298.21090000", 1752177659999, "839564.18124800", 2235, "160.95660000", "453141.51353800", "0"], [1752177660000, "2816.95000000", "2817.88000000", "2816.70000000", "2817.35000000", "220.07680000", 1752177719999, "619991.50516400", 1744, "67.73600000", "190838.73517600", "0"], [1752177720000, "2817.35000000", "2819.87000000", "2817.34000000", "2818.32000000", "198.81280000", 1752177779999, "560460.95413100", 1704, "150.82240000", "425169.68619600", "0"], [1752177780000, "2818.31000000", "2818.32000000", "2816.42000000", "2817.34000000", "375.40040000", 1752177839999, "1057759.29286400", 1634, "293.48670000", "826966.82529300", "0"], [1752177840000, "2817.34000000", "2818.85000000", "2817.33000000", "2818.85000000", "100.44640000", 1752177899999, "283064.33209600", 983, "90.83370000", "255976.21433100", "0"], [1752177900000, "2818.85000000", "2824.20000000", "2818.68000000", "2822.35000000", "1447.60930000", 1752177959999, "4084959.89588200", 4802, "1017.82270000", "2871807.92162000", "0"], [1752177960000, "2822.35000000", "2824.34000000", "2822.35000000", "2823.70000000", "352.49680000", 1752178019999, "995307.90680200", 1712, "149.44410000", "421917.78754000", "0"], [1752178020000, "2823.69000000", "2823.88000000", "2820.89000000", "2821.94000000", "124.63740000", 1752178079999, "351781.56423300", 1887, "67.65050000", "190930.92796500", "0"], [1752178080000, "2821.93000000", "2822.43000000", "2821.68000000", "2821.76000000", "587.23700000", 1752178139999, "1657032.92257600", 1106, "207.43100000", "585309.53093800", "0"], [1752178140000, "2821.75000000", "2821.96000000", "2813.13000000", "2815.24000000", "1187.38480000", 1752178199999, "3344717.61010700", 6151, "328.87930000", "926037.61483600", "0"], [1752178200000, "2815.23000000", "2816.71000000", "2814.94000000", "2816.71000000", "131.11310000", 1752178259999, "369182.21457300", 1629, "58.56200000", "164903.08179300", "0"], [1752178260000, "2816.72000000", "2818.06000000", "2816.72000000", "2818.06000000", "131.53920000", 1752178319999, "370615.96577400", 1712, "72.43050000", "204065.47880100", "0"], [1752178320000, "2818.06000000", "2819.00000000", "2818.00000000", "2818.26000000", "181.63590000", 1752178379999, "511913.51004000", 1949, "84.22840000", "237368.30917900", "0"], [1752178380000, "2818.26000000", "2818.77000000", "2816.81000000", "2818.15000000", "248.21240000", 1752178439999, "699482.29759800", 1852, "75.30850000", "212199.23684800", "0"], [1752178440000, "2818.15000000", "2818.73000000", "2817.61000000", "2818.46000000", "75.72040000", 1752178499999, "213388.40550800", 961, "44.76150000", "126137.98393500", "0"], [1752178500000, "2818.47000000", "2820.10000000", "2818.47000000", "2819.70000000", "143.65200000", 1752178559999, "405028.32996600", 1727, "97.20920000", "274074.34481700", "0"], [1752178560000, "2819.70000000", "2819.88000000", "2817.30000000", "2817.30000000", "140.24540000", 1752178619999, "395346.88837000", 1357, "29.02120000", "81815.93463000", "0"], [1752178620000, "2817.30000000", "2817.30000000", "2815.51000000", "2815.51000000", "117.31360000", 1752178679999, "330382.04981500", 1491, "34.81330000", "98050.24006800", "0"], [1752178680000, "2815.51000000", "2815.93000000", "2815.00000000", "2815.89000000", "186.60000000", 1752178739999, "525364.16215100", 1648, "91.69790000", "258167.99413600", "0"], [1752178740000, "2815.89000000", "2818.62000000", "2815.89000000", "2818.62000000", "210.87280000", 1752178799999, "594127.47222600", 1119, "157.72250000", "444364.65121700", "0"], [1752178800000, "2818.62000000", "2819.00000000", "2817.87000000", "2817.91000000", "302.78100000", 1752178859999, "853378.48013400", 1529, "153.32610000", "432144.55879200", "0"], [1752178860000, "2817.92000000", "2818.49000000", "2817.05000000", "2817.05000000", "144.45090000", 1752178919999, "407048.35791300", 988, "27.54550000", "77622.87169400", "0"], [1752178920000, "2817.05000000", "2817.79000000", "2816.50000000", "2817.78000000", "89.28460000", 1752178979999, "251519.36753600", 1191, "39.77020000", "112041.81511400", "0"], [1752178980000, "2817.79000000", "2818.85000000", "2817.79000000", "2818.84000000", "218.99510000", 1752179039999, "617229.42277700", 1620, "137.96770000", "388859.15832600", "0"], [1752179040000, "2818.84000000", "2820.32000000", "2818.74000000", "2820.31000000", "223.80750000", 1752179099999, "630988.48671800", 1820, "120.76360000", "340470.22700000", "0"], [1752179100000, "2820.32000000", "2821.23000000", "2819.51000000", "2819.51000000", "253.76100000", 1752179159999, "715664.08648700", 1611, "151.07260000", "426059.94494900", "0"], [1752179160000, "2819.52000000", "2820.54000000", "2819.15000000", "2820.14000000", "160.17100000", 1752179219999, "451635.68755500", 1456, "79.80420000", "225015.62940600", "0"], [1752179220000, "2820.13000000", "2821.07000000", "2819.41000000", "2821.07000000", "87.53460000", 1752179279999, "246826.05611900", 1079, "50.39350000", "142101.38060300", "0"], [1752179280000, "2821.09000000", "2823.36000000", "2821.09000000", "2823.35000000", "147.13780000", 1752179339999, "415296.25382400", 1176, "85.41590000", "241060.92018300", "0"], [1752179340000, "2823.35000000", "2824.11000000", "2823.35000000", "2823.90000000", "240.57150000", 1752179399999, "679322.26093600", 906, "192.88800000", "544668.25343800", "0"], [1752179400000, "2823.90000000", "2824.65000000", "2823.90000000", "2824.65000000", "284.59610000", 1752179459999, "803790.29915700", 1805, "122.41100000", "345708.48181600", "0"], [1752179460000, "2824.64000000", "2825.40000000", "2823.41000000", "2823.41000000", "557.04510000", 1752179519999, "1573145.48611400", 1665, "80.08080000", "226199.39903400", "0"], [1752179520000, "2823.41000000", "2825.40000000", "2823.26000000", "2824.01000000", "180.18110000", 1752179579999, "508906.31946500", 2045, "81.68980000", "230710.36368600", "0"], [1752179580000, "2824.00000000", "2824.42000000", "2822.55000000", "2823.21000000", "148.09360000", 1752179639999, "418122.24762200", 1441, "65.90880000", "186073.64844300", "0"], [1752179640000, "2823.21000000", "2824.61000000", "2823.21000000", "2823.89000000", "167.09700000", 1752179699999, "471888.78901000", 1349, "103.54920000", "292415.33731600", "0"], [1752179700000, "2823.89000000", "2824.09000000", "2823.20000000", "2823.99000000", "164.39800000", 1752179759999, "464214.96265500", 1264, "64.17120000", "181200.31909400", "0"], [1752179760000, "2823.99000000", "2825.78000000", "2823.11000000", "2823.11000000", "280.50440000", 1752179819999, "792337.55725300", 2002, "142.17200000", "401561.04775200", "0"], [1752179820000, "2823.12000000", "2825.29000000", "2823.12000000", "2825.29000000", "75.55290000", 1752179879999, "213402.22290300", 817, "60.29020000", "170287.62780800", "0"], [1752179880000, "2825.28000000", "2826.49000000", "2822.49000000", "2822.50000000", "255.44410000", 1752179939999, "721558.47096500", 2417, "99.49080000", "281068.35686200", "0"], [1752179940000, "2822.50000000", "2822.50000000", "2819.66000000", "2821.11000000", "252.33680000", 1752179999999, "711821.17375200", 2442, "139.45040000", "393353.81385900", "0"], [1752180000000, "2821.11000000", "2822.27000000", "2820.86000000", "2820.87000000", "128.92950000", 1752180059999, "363798.14072500", 1270, "56.19970000", "158581.36344900", "0"], [1752180060000, "2820.87000000", "2822.27000000", "2820.48000000", "2821.50000000", "255.90560000", 1752180119999, "721993.07143100", 1676, "138.99750000", "392156.35427800", "0"], [1752180120000, "2821.50000000", "2823.35000000", "2821.50000000", "2823.08000000", "111.68660000", 1752180179999, "315214.41042600", 1000, "92.54630000", "261190.51946700", "0"], [1752180180000, "2823.07000000", "2823.77000000", "2823.07000000", "2823.08000000", "139.82990000", 1752180239999, "394794.52511800", 879, "59.47020000", "167899.02724900", "0"], [1752180240000, "2823.08000000", "2824.50000000", "2822.00000000", "2824.49000000", "221.83460000", 1752180299999, "626298.46131900", 2135, "143.16050000", "404182.97723600", "0"], [1752180300000, "2824.50000000", "2824.66000000", "2822.02000000", "2822.35000000", "158.10080000", 1752180359999, "446368.21392200", 2258, "68.56750000", "193575.74136200", "0"], [1752180360000, "2822.36000000", "2822.47000000", "2821.70000000", "2821.89000000", "118.28080000", 1752180419999, "333790.96436400", 1079, "47.23480000", "133295.31553900", "0"], [1752180420000, "2821.88000000", "2821.89000000", "2819.57000000", "2820.98000000", "236.78160000", 1752180479999, "667864.19438200", 2024, "99.02880000", "279271.25441600", "0"], [1752180480000, "2820.98000000", "2822.23000000", "2820.56000000", "2822.23000000", "170.65550000", 1752180539999, "481499.79794600", 1707, "99.64550000", "281144.52890700", "0"], [1752180540000, "2822.23000000", "2822.24000000", "2820.57000000", "2820.58000000", "110.11850000", 1752180599999, "310741.59344800", 715, "31.58240000", "89122.79877300", "0"], [1752180600000, "2820.57000000", "2820.57000000", "2816.38000000", "2816.39000000", "489.47930000", 1752180659999, "1379308.83076300", 3414, "159.63360000", "449777.94777300", "0"], [1752180660000, "2816.39000000", "2819.42000000", "2816.39000000", "2819.20000000", "210.21670000", 1752180719999, "592328.60041800", 1849, "128.29250000", "361480.36834600", "0"], [1752180720000, "2819.21000000", "2820.48000000", "2819.20000000", "2820.48000000", "118.46280000", 1752180779999, "334047.98415200", 827, "61.88460000", "174506.40643700", "0"], [1752180780000, "2820.48000000", "2822.06000000", "2819.62000000", "2822.06000000", "526.94750000", 1752180839999, "1486344.85503200", 1922, "330.61570000", "932575.13301800", "0"], [1752180840000, "2822.06000000", "2822.20000000", "2820.51000000", "2820.52000000", "154.95300000", 1752180899999, "437202.14244800", 1108, "39.80460000", "112307.81718500", "0"], [1752180900000, "2820.52000000", "2820.52000000", "2818.01000000", "2819.55000000", "429.75710000", 1752180959999, "1211591.65253900", 2020, "118.99720000", "335412.91973600", "0"], [1752180960000, "2819.54000000", "2819.54000000", "2817.17000000", "2818.33000000", "156.91380000", 1752181019999, "442209.79045200", 1587, "45.76900000", "128973.71786600", "0"], [1752181020000, "2818.34000000", "2819.13000000", "2817.78000000", "2818.06000000", "222.80940000", 1752181079999, "627989.69217200", 1698, "88.58600000", "249667.41891200", "0"], [1752181080000, "2818.06000000", "2819.28000000", "2817.04000000", "2819.18000000", "484.27260000", 1752181139999, "1364869.87761900", 2003, "270.72440000", "762985.88324200", "0"], [1752181140000, "2819.17000000", "2820.75000000", "2818.56000000", "2818.56000000", "311.11560000", 1752181199999, "877323.67523500", 1610, "158.97320000", "448315.12510400", "0"], [1752181200000, "2818.56000000", "2819.26000000", "2817.16000000", "2819.25000000", "305.94920000", 1752181259999, "862131.80410900", 2606, "166.18680000", "468277.79194000", "0"], [1752181260000, "2819.25000000", "2820.39000000", "2818.77000000", "2819.97000000", "170.39560000", 1752181319999, "480417.68164400", 1104, "87.41510000", "246444.93304900", "0"], [1752181320000, "2819.97000000", "2823.48000000", "2819.97000000", "2822.60000000", "328.14560000", 1752181379999, "926073.50914000", 1951, "173.86230000", "490612.92018500", "0"], [1752181380000, "2822.59000000", "2823.10000000", "2822.01000000", "2822.84000000", "255.70960000", 1752181439999, "721776.30631300", 1028, "198.17440000", "559384.60723900", "0"], [1752181440000, "2822.84000000", "2825.33000000", "2822.75000000", "2824.54000000", "280.14160000", 1752181499999, "791157.15870800", 1579, "188.52640000", "532415.58858600", "0"], [1752181500000, "2824.53000000", "2824.63000000", "2823.00000000", "2823.40000000", "226.94050000", 1752181559999, "640824.71505200", 2157, "88.31820000", "249376.00870900", "0"], [1752181560000, "2823.40000000", "2823.50000000", "2822.84000000", "2823.22000000", "128.22230000", 1752181619999, "361980.48029700", 1116, "50.73530000", "143225.38505200", "0"], [1752181620000, "2823.22000000", "2825.59000000", "2823.21000000", "2825.59000000", "134.06390000", 1752181679999, "378623.08953400", 1030, "68.97870000", "194799.20805800", "0"], [1752181680000, "2825.59000000", "2825.78000000", "2823.36000000", "2823.37000000", "473.50880000", 1752181739999, "1337629.03901000", 1937, "265.70660000", "750566.50659100", "0"], [1752181740000, "2823.36000000", "2824.70000000", "2822.79000000", "2824.69000000", "235.79080000", 1752181799999, "665849.43082000", 1024, "149.99080000", "423584.69022000", "0"], [1752181800000, "2824.70000000", "2824.77000000", "2824.00000000", "2824.23000000", "125.32310000", 1752181859999, "353972.55968500", 854, "31.47010000", "88882.56515100", "0"], [1752181860000, "2824.23000000", "2825.00000000", "2824.00000000", "2824.00000000", "152.11240000", 1752181919999, "429616.54150600", 1068, "46.30190000", "130771.29638100", "0"], [1752181920000, "2824.00000000", "2824.34000000", "2822.89000000", "2822.89000000", "165.64790000", 1752181979999, "467762.72855100", 1430, "48.86620000", "137990.72952300", "0"], [1752181980000, "2822.89000000", "2824.90000000", "2822.79000000", "2824.87000000", "316.90240000", 1752182039999, "894915.17853300", 1348, "151.10800000", "426716.04859500", "0"], [1752182040000, "2824.87000000", "2825.32000000", "2823.92000000", "2823.92000000", "208.19850000", 1752182099999, "588130.93137100", 1213, "111.28450000", "314370.84289100", "0"], [1752182100000, "2823.92000000", "2823.92000000", "2821.31000000", "2823.90000000", "310.01320000", 1752182159999, "875055.31002400", 2727, "166.64350000", "470365.37102100", "0"], [1752182160000, "2823.89000000", "2830.21000000", "2823.89000000", "2830.21000000", "787.03620000", 1752182219999, "2224535.82997400", 3281, "576.72040000", "1630308.46932300", "0"], [1752182220000, "2830.14000000", "2850.00000000", "2827.94000000", "2849.33000000", "7220.29080000", 1752182279999, "20516892.86247700", 21495, "4893.25690000", "13908716.92426000", "0"], [1752182280000, "2849.33000000", "2867.85000000", "2845.71000000", "2853.52000000", "12312.99470000", 1752182339999, "35173246.81157300", 33380, "8131.68420000", "23216183.10705900", "0"], [1752182340000, "2853.53000000", "2876.00000000", "2853.41000000", "2872.66000000", "9614.23290000", 1752182399999, "27580731.82985900", 31537, "5681.66170000", "16297355.35230600", "0"], [1752182400000, "2872.66000000", "2876.00000000", "2858.68000000", "2860.41000000", "4382.11940000", 1752182459999, "12553926.72603100", 21902, "1890.19620000", "5416066.61788500", "0"], [1752182460000, "2860.41000000", "2863.27000000", "2858.98000000", "2863.27000000", "2454.53430000", 1752182519999, "7022306.37652800", 12383, "909.38820000", "2601684.51188500", "0"], [1752182520000, "2863.28000000", "2871.36000000", "2860.36000000", "2868.87000000", "1785.52990000", 1752182579999, "5119190.89548300", 9938, "782.72120000", "2243948.25732600", "0"], [1752182580000, "2868.88000000", "2902.15000000", "2868.87000000", "2901.67000000", "12967.70750000", 1752182639999, "37471779.43869600", 35369, "9846.25570000", "28455334.42501900", "0"], [1752182640000, "2901.68000000", "2924.28000000", "2901.42000000", "2904.70000000", "16963.27520000", 1752182699999, "49435987.85282900", 53497, "10579.13920000", "30837784.68426900", "0"], [1752182700000, "2904.69000000", "2908.68000000", "2896.14000000", "2908.67000000", "4782.48550000", 1752182759999, "13874869.28938100", 27293, "2053.03810000", "5956203.48253300", "0"], [1752182760000, "2908.67000000", "2927.00000000", "2907.04000000", "2915.90000000", "5405.95770000", 1752182819999, "15781723.87508700", 29339, "2541.38330000", "7417758.41771400", "0"], [1752182820000, "2915.90000000", "2915.90000000", "2901.63000000", "2906.12000000", "4191.60850000", 1752182879999, "12200642.35198800", 23986, "1542.67830000", "4490420.91738700", "0"], [1752182880000, "2906.12000000", "2906.36000000", "2899.05000000", "2902.80000000", "3523.24830000", 1752182939999, "10226449.36626200", 18745, "1824.66230000", "5296455.62808000", "0"], [1752182940000, "2902.80000000", "2905.76000000", "2900.70000000", "2905.76000000", "2194.38880000", 1752182999999, "6368922.21338400", 11291, "1164.17360000", "3378892.91072700", "0"], [1752183000000, "2905.75000000", "2915.68000000", "2901.62000000", "2914.88000000", "2549.92940000", 1752183059999, "7411630.42268900", 15383, "1290.58700000", "3751259.02982900", "0"], [1752183060000, "2914.89000000", "2921.45000000", "2908.48000000", "2910.59000000", "3048.07690000", 1752183119999, "8881549.98937700", 17563, "1437.72340000", "4190602.60331700", "0"], [1752183120000, "2910.60000000", "2910.64000000", "2905.12000000", "2906.31000000", "2588.17120000", 1752183179999, "7525336.67116100", 11807, "758.36500000", "2204801.29609800", "0"], [1752183180000, "2906.32000000", "2906.81000000", "2902.48000000", "2904.35000000", "1514.22890000", 1752183239999, "4398079.21454400", 9012, "632.85550000", "1838166.52121900", "0"], [1752183240000, "2904.36000000", "2906.15000000", "2902.38000000", "2905.91000000", "812.76640000", 1752183299999, "2360455.41176900", 6128, "356.95640000", "1036672.68588200", "0"], [1752183300000, "2905.91000000", "2906.13000000", "2901.29000000", "2901.93000000", "1621.90780000", 1752183359999, "4708656.88569000", 6081, "621.57410000", "1804715.76905800", "0"], [1752183360000, "2901.92000000", "2905.00000000", "2898.52000000", "2898.69000000", "1140.35250000", 1752183419999, "3308657.22180700", 8596, "511.30380000", "1483740.20170200", "0"], [1752183420000, "2898.69000000", "2903.28000000", "2894.23000000", "2900.97000000", "1888.08290000", 1752183479999, "5474070.70908200", 8954, "1209.96950000", "3507554.94072100", "0"], [1752183480000, "2900.97000000", "2906.45000000", "2900.97000000", "2901.84000000", "1317.64880000", 1752183539999, "3826153.98807700", 6382, "920.30100000", "2672212.48029600", "0"], [1752183540000, "2901.85000000", "2914.36000000", "2900.96000000", "2913.56000000", "1635.81190000", 1752183599999, "4758963.30511200", 10628, "1082.50980000", "3149294.17382600", "0"], [1752183600000, "2913.56000000", "2950.00000000", "2912.88000000", "2927.89000000", "11062.22090000", 1752183659999, "32473191.76310700", 33905, "7625.85390000", "22385477.97879300", "0"], [1752183660000, "2927.90000000", "2937.31000000", "2926.05000000", "2933.06000000", "4731.98470000", 1752183719999, "13870049.29092600", 18766, "2146.91410000", "6292216.63006200", "0"], [1752183720000, "2933.06000000", "2985.00000000", "2933.06000000", "2969.26000000", "11307.77770000", 1752183779999, "33454298.50612800", 44479, "6349.64970000", "18782338.64062900", "0"], [1752183780000, "2969.27000000", "2983.57000000", "2957.61000000", "2963.88000000", "7192.62500000", 1752183839999, "21350358.62324800", 40099, "3260.50150000", "9676745.85697600", "0"], [1752183840000, "2963.88000000", "2970.03000000", "2947.55000000", "2960.00000000", "15835.41260000", 1752183899999, "46840503.23716100", 30457, "7815.54630000", "23117547.30971400", "0"], [1752183900000, "2960.00000000", "2960.01000000", "2938.56000000", "2938.56000000", "4823.03690000", 1752183959999, "14243251.10651800", 18601, "1121.77230000", "3308972.30197000", "0"], [1752183960000, "2938.56000000", "2950.91000000", "2936.84000000", "2947.31000000", "1942.32030000", 1752184019999, "5719641.68899300", 12996, "1017.98420000", "2998439.96634200", "0"], [1752184020000, "2947.31000000", "2950.01000000", "2944.71000000", "2946.08000000", "1238.62370000", 1752184079999, "3650676.67132200", 7848, "583.71550000", "1720506.96246000", "0"], [1752184080000, "2946.08000000", "2955.06000000", "2935.99000000", "2954.18000000", "2105.23960000", 1752184139999, "6197466.80122400", 14607, "1041.13860000", "3065963.07699600", "0"], [1752184140000, "2954.18000000", "2989.88000000", "2953.61000000", "2984.46000000", "8513.45420000", 1752184199999, "25315013.00584100", 33392, "4707.10540000", "13999859.84078300", "0"], [1752184200000, "2984.46000000", "3000.00000000", "2964.47000000", "2964.82000000", "11846.03610000", 1752184259999, "35406290.89113500", 38777, "6488.77760000", "19412647.92087600", "0"], [1752184260000, "2964.82000000", "2972.23000000", "2964.22000000", "2972.23000000", "2170.39790000", 1752184319999, "6442258.61192700", 14336, "1146.77820000", "3404160.04907600", "0"], [1752184320000, "2972.24000000", "2980.16000000", "2969.65000000", "2971.66000000", "2699.31930000", 1752184379999, "8032434.28320000", 12448, "1089.29510000", "3240702.40152400", "0"], [1752184380000, "2971.67000000", "2999.02000000", "2971.66000000", "2987.08000000", "5486.10730000", 1752184439999, "16397647.23540300", 21162, "2605.58330000", "7786210.56302000", "0"], [1752184440000, "2987.08000000", "3000.00000000", "2984.81000000", "2991.38000000", "5166.00760000", 1752184499999, "15467757.61138500", 21021, "2492.47260000", "7466690.54544300", "0"], [1752184500000, "2991.37000000", "2999.78000000", "2984.60000000", "2992.03000000", "3656.83660000", 1752184559999, "10938353.64054100", 13093, "1466.51660000", "4386629.44813200", "0"], [1752184560000, "2992.03000000", "3000.00000000", "2985.62000000", "2994.70000000", "7394.46450000", 1752184619999, "22157377.70995000", 20041, "4192.68840000", "12568313.69991600", "0"], [1752184620000, "2994.67000000", "2994.68000000", "2978.64000000", "2980.04000000", "4507.82910000", 1752184679999, "13447953.98000000", 17561, "1385.51290000", "4132897.36325800", "0"], [1752184680000, "2980.04000000", "2984.69000000", "2973.72000000", "2978.57000000", "2860.22500000", 1752184739999, "8519674.18947800", 10205, "696.60600000", "2075293.94082000", "0"], [1752184740000, "2978.56000000", "2983.50000000", "2969.45000000", "2972.17000000", "4121.95400000", 1752184799999, "12264410.73154000", 13832, "1536.14400000", "4570684.84125300", "0"], [1752184800000, "2972.17000000", "2975.81000000", "2960.00000000", "2966.47000000", "7185.92800000", 1752184859999, "21318203.76173300", 23183, "3210.88260000", "9522816.14609100", "0"], [1752184860000, "2966.47000000", "2975.67000000", "2965.71000000", "2969.47000000", "2950.27140000", 1752184919999, "8762072.56699700", 13952, "1182.97400000", "3512999.21134900", "0"], [1752184920000, "2969.47000000", "2969.79000000", "2956.40000000", "2959.32000000", "2870.42540000", 1752184979999, "8504568.64767400", 15563, "918.25460000", "2719933.94841200", "0"], [1752184980000, "2959.33000000", "2963.21000000", "2957.57000000", "2959.78000000", "1428.61140000", 1752185039999, "4229588.45690700", 8053, "471.13840000", "1394856.80370000", "0"], [1752185040000, "2959.77000000", "2961.50000000", "2959.44000000", "2960.64000000", "940.02650000", 1752185099999, "2782849.28063300", 4456, "295.57280000", "874966.50439800", "0"], [1752185100000, "2960.63000000", "2960.63000000", "2955.89000000", "2956.98000000", "1521.28120000", 1752185159999, "4499423.14698000", 8202, "560.88480000", "1658819.54084400", "0"], [1752185160000, "2956.97000000", "2963.90000000", "2956.97000000", "2959.48000000", "1485.48920000", 1752185219999, "4396850.72464700", 7589, "722.40530000", "2138028.96058000", "0"], [1752185220000, "2959.48000000", "2965.42000000", "2959.40000000", "2965.41000000", "1320.67760000", 1752185279999, "3912273.52895800", 6862, "617.26220000", "1828895.03192800", "0"], [1752185280000, "2965.41000000", "2967.63000000", "2961.71000000", "2961.71000000", "1364.89550000", 1752185339999, "4048240.64054200", 6609, "534.49850000", "1585380.67935700", "0"], [1752185340000, "2961.71000000", "2967.50000000", "2960.00000000", "2967.30000000", "1218.21790000", 1752185399999, "3610687.80893700", 6768, "292.56330000", "867051.20038800", "0"], [1752185400000, "2967.31000000", "2969.41000000", "2964.00000000", "2966.14000000", "885.69570000", 1752185459999, "2627573.29129400", 7426, "352.33240000", "1045189.24458200", "0"], [1752185460000, "2966.14000000", "2966.25000000", "2956.40000000", "2959.25000000", "1889.29760000", 1752185519999, "5590320.92776500", 8633, "557.27050000", "1648399.29397300", "0"], [1752185520000, "2959.24000000", "2964.54000000", "2953.53000000", "2963.05000000", "2039.30080000", 1752185579999, "6032816.45884100", 11695, "682.92750000", "2020565.96568300", "0"], [1752185580000, "2963.04000000", "2963.42000000", "2958.26000000", "2959.21000000", "980.35770000", 1752185639999, "2902457.17148800", 6782, "326.78290000", "967402.48578000", "0"], [1752185640000, "2959.20000000", "2961.47000000", "2958.62000000", "2960.39000000", "1142.84390000", 1752185699999, "3383087.92500500", 4602, "475.46010000", "1407357.56056500", "0"], [1752185700000, "2960.40000000", "2965.67000000", "2959.00000000", "2965.44000000", "1021.66680000", 1752185759999, "3026516.08288900", 6081, "653.17470000", "1934888.06457800", "0"], [1752185760000, "2965.43000000", "2968.54000000", "2964.04000000", "2967.68000000", "900.51680000", 1752185819999, "2671454.54544400", 5116, "504.57690000", "1496909.02165000", "0"], [1752185820000, "2967.67000000", "2975.16000000", "2966.04000000", "2971.98000000", "2086.37260000", 1752185879999, "6200122.30054600", 9201, "976.12480000", "2900249.64537100", "0"], [1752185880000, "2971.98000000", "2975.00000000", "2970.63000000", "2973.81000000", "1062.37160000", 1752185939999, "3159056.48481600", 5949, "557.51740000", "1657687.46547000", "0"], [1752185940000, "2973.81000000", "2978.80000000", "2971.40000000", "2974.49000000", "2775.90650000", 1752185999999, "8258752.86075200", 8997, "1929.71400000", "5741914.12044700", "0"], [1752186000000, "2974.49000000", "2978.67000000", "2974.05000000", "2977.34000000", "1658.00580000", 1752186059999, "4935114.82188200", 6196, "976.79240000", "2907499.91752000", "0"], [1752186060000, "2977.34000000", "2978.07000000", "2975.70000000", "2976.61000000", "1151.14360000", 1752186119999, "3426636.05844800", 5138, "447.01010000", "1330664.96741300", "0"], [1752186120000, "2976.61000000", "2977.50000000", "2968.16000000", "2968.22000000", "1612.16850000", 1752186179999, "4792024.86056500", 7549, "656.77850000", "1952157.68928900", "0"], [1752186180000, "2968.22000000", "2968.22000000", "2961.81000000", "2962.70000000", "1244.53590000", 1752186239999, "3690296.63086800", 7308, "333.00750000", "987279.99518500", "0"], [1752186240000, "2962.71000000", "2962.89000000", "2958.34000000", "2959.12000000", "1360.26750000", 1752186299999, "4026110.75351500", 6923, "332.10150000", "982894.00042400", "0"], [1752186300000, "2959.11000000", "2959.50000000", "2956.78000000", "2956.79000000", "1231.86370000", 1752186359999, "3643626.46618900", 5903, "439.82120000", "1300891.50282600", "0"], [1752186360000, "2956.79000000", "2957.80000000", "2954.44000000", "2955.81000000", "2522.84870000", 1752186419999, "7459179.82066900", 7135, "721.37220000", "2132586.81935500", "0"], [1752186420000, "2955.80000000", "2956.83000000", "2952.44000000", "2953.77000000", "1289.03590000", 1752186479999, "3809254.23762700", 5039, "409.71640000", "1210617.99696700", "0"], [1752186480000, "2953.77000000", "2958.84000000", "2953.77000000", "2957.77000000", "1125.88000000", 1752186539999, "3329412.96433200", 5610, "567.47710000", "1677995.94905300", "0"], [1752186540000, "2957.77000000", "2957.77000000", "2954.63000000", "2955.72000000", "488.57140000", 1752186599999, "1444118.87864000", 3662, "160.45100000", "474238.13402200", "0"], [1752186600000, "2955.72000000", "2955.73000000", "2953.04000000", "2954.76000000", "892.47150000", 1752186659999, "2637064.76133500", 4192, "244.49390000", "722320.33179600", "0"], [1752186660000, "2954.77000000", "2957.00000000", "2953.50000000", "2953.95000000", "931.53830000", 1752186719999, "2753072.90102500", 4466, "396.57870000", "1171921.64005100", "0"], [1752186720000, "2953.96000000", "2956.11000000", "2952.62000000", "2955.31000000", "1462.85730000", 1752186779999, "4321793.37433900", 3809, "443.74910000", "1311110.78125700", "0"], [1752186780000, "2955.31000000", "2964.33000000", "2955.31000000", "2962.11000000", "2085.08890000", 1752186839999, "6171585.61487600", 7843, "1271.41010000", "3762574.62331000", "0"], [1752186840000, "2962.12000000", "2963.44000000", "2959.57000000", "2960.39000000", "1133.40360000", 1752186899999, "3356370.04312600", 6774, "557.30200000", "1650378.97726700", "0"], [1752186900000, "2960.39000000", "2962.48000000", "2959.18000000", "2962.47000000", "496.05580000", 1752186959999, "1468811.48027000", 5146, "224.36090000", "664347.69610800", "0"], [1752186960000, "2962.47000000", "2964.72000000", "2962.47000000", "2963.70000000", "640.41830000", 1752187019999, "1897979.98036500", 3933, "301.99050000", "894920.39740200", "0"], [1752187020000, "2963.70000000", "2965.00000000", "2960.10000000", "2964.99000000", "1177.26100000", 1752187079999, "3488992.75964000", 6323, "658.13200000", "1950417.80565900", "0"], [1752187080000, "2964.99000000", "2966.89000000", "2962.81000000", "2962.82000000", "739.10310000", 1752187139999, "2191442.11746700", 4792, "269.42940000", "798900.92750800", "0"], [1752187140000, "2962.82000000", "2963.01000000", "2960.11000000", "2961.56000000", "513.72240000", 1752187199999, "1521554.30545500", 3471, "351.40710000", "1040766.86978200", "0"], [1752187200000, "2961.56000000", "2963.41000000", "2961.05000000", "2963.00000000", "581.11830000", 1752187259999, "1721480.15962400", 3504, "182.87980000", "541715.96751400", "0"], [1752187260000, "2962.99000000", "2962.99000000", "2960.25000000", "2961.91000000", "600.76580000", 1752187319999, "1779278.71318500", 3185, "266.16000000", "788277.46093700", "0"], [1752187320000, "2961.90000000", "2966.33000000", "2961.73000000", "2962.63000000", "647.75440000", 1752187379999, "1919881.10970000", 5062, "301.69400000", "894192.35754400", "0"], [1752187380000, "2962.62000000", "2962.63000000", "2960.66000000", "2961.15000000", "582.16500000", 1752187439999, "1723970.24393800", 2330, "180.35930000", "534097.30963800", "0"], [1752187440000, "2961.14000000", "2965.50000000", "2960.00000000", "2963.83000000", "576.53370000", 1752187499999, "1707690.86833700", 3512, "175.93290000", "521263.22737900", "0"], [1752187500000, "2963.83000000", "2965.24000000", "2962.76000000", "2965.23000000", "402.30400000", 1752187559999, "1192521.40693900", 2852, "195.38180000", "579118.96721600", "0"], [1752187560000, "2965.24000000", "2969.45000000", "2965.23000000", "2967.87000000", "619.66710000", 1752187619999, "1839352.55269000", 4222, "337.89650000", "1002911.58245500", "0"], [1752187620000, "2967.86000000", "2972.20000000", "2967.58000000", "2972.19000000", "701.13050000", 1752187679999, "2081481.96801300", 4650, "465.11170000", "1380882.17057300", "0"], [1752187680000, "2972.19000000", "2972.20000000", "2969.05000000", "2970.54000000", "459.19970000", 1752187739999, "1363932.32003500", 4299, "186.56620000", "554097.38682000", "0"], [1752187740000, "2970.55000000", "2971.00000000", "2970.00000000", "2970.41000000", "496.72400000", 1752187799999, "1475546.74878400", 1975, "231.74950000", "688425.46184800", "0"], [1752187800000, "2970.40000000", "2972.72000000", "2970.04000000", "2972.72000000", "416.70130000", 1752187859999, "1238143.25510300", 2301, "260.44750000", "773921.12720100", "0"], [1752187860000, "2972.71000000", "2974.00000000", "2971.40000000", "2972.30000000", "722.86770000", 1752187919999, "2149018.46706100", 3397, "417.32910000", "1240762.36374200", "0"], [1752187920000, "2972.30000000", "2973.60000000", "2971.34000000", "2973.01000000", "697.38890000", 1752187979999, "2072888.35942300", 2681, "277.26740000", "824139.44062300", "0"], [1752187980000, "2973.00000000", "2973.93000000", "2970.52000000", "2970.57000000", "636.05500000", 1752188039999, "1890725.45562500", 2743, "294.10000000", "874286.53975700", "0"], [1752188040000, "2970.57000000", "2973.78000000", "2970.57000000", "2972.87000000", "563.38290000", 1752188099999, "1674426.55408100", 2558, "244.45880000", "726626.22532500", "0"], [1752188100000, "2972.87000000", "2975.21000000", "2972.42000000", "2975.21000000", "882.13510000", 1752188159999, "2623402.82521400", 3204, "547.99500000", "1629703.27696300", "0"], [1752188160000, "2975.22000000", "2976.91000000", "2974.62000000", "2975.10000000", "777.25390000", 1752188219999, "2312927.72948100", 4395, "384.82740000", "1145117.88173000", "0"], [1752188220000, "2975.10000000", "2975.70000000", "2972.94000000", "2975.30000000", "512.87350000", 1752188279999, "1525397.55865800", 3188, "222.03780000", "660388.84100500", "0"], [1752188280000, "2975.29000000", "2976.99000000", "2973.69000000", "2973.73000000", "651.04690000", 1752188339999, "1936976.80839600", 3713, "411.22090000", "1223385.66568000", "0"], [1752188340000, "2973.72000000", "2975.56000000", "2972.85000000", "2973.88000000", "349.89890000", 1752188399999, "1040762.99823300", 3565, "145.17650000", "431804.43780200", "0"], [1752188400000, "2973.88000000", "2974.63000000", "2970.25000000", "2970.92000000", "629.76990000", 1752188459999, "1871949.42141800", 3984, "172.73880000", "513527.81739500", "0"], [1752188460000, "2970.92000000", "2971.37000000", "2967.72000000", "2968.11000000", "745.23700000", 1752188519999, "2212874.23215200", 4211, "256.34390000", "761074.40418200", "0"], [1752188520000, "2968.10000000", "2968.50000000", "2961.63000000", "2962.31000000", "1000.46620000", 1752188579999, "2967023.56775800", 5431, "341.01680000", "1011320.27727400", "0"], [1752188580000, "2962.30000000", "2964.68000000", "2961.21000000", "2963.21000000", "720.00580000", 1752188639999, "2133569.30672900", 4670, "376.86430000", "1116716.77553100", "0"], [1752188640000, "2963.21000000", "2963.21000000", "2961.79000000", "2961.98000000", "494.66010000", 1752188699999, "1465342.06768700", 2325, "307.70150000", "911468.00016000", "0"], [1752188700000, "2961.98000000", "2965.42000000", "2961.92000000", "2964.39000000", "648.33450000", 1752188759999, "1921576.66000200", 2782, "386.14300000", "1144462.33927000", "0"], [1752188760000, "2964.40000000", "2969.99000000", "2964.40000000", "2969.98000000", "602.96860000", 1752188819999, "1788489.10948300", 2789, "487.71680000", "1446657.29546100", "0"], [1752188820000, "2969.98000000", "2969.99000000", "2967.51000000", "2969.41000000", "348.06480000", 1752188879999, "1033252.58395600", 2332, "220.07930000", "653321.76128700", "0"], [1752188880000, "2969.42000000", "2971.36000000", "2969.15000000", "2969.77000000", "498.27500000", 1752188939999, "1479902.50361000", 2934, "349.06770000", "1036700.40253800", "0"], [1752188940000, "2969.76000000", "2969.76000000", "2967.54000000", "2968.47000000", "297.65740000", 1752188999999, "883632.89559600", 2033, "165.61870000", "491641.31288400", "0"], [1752189000000, "2968.46000000", "2969.38000000", "2967.91000000", "2967.91000000", "295.71600000", 1752189059999, "877855.18213900", 1968, "157.78270000", "468395.78195200", "0"], [1752189060000, "2967.91000000", "2967.92000000", "2964.69000000", "2964.69000000", "331.83680000", 1752189119999, "984423.40627000", 2745, "126.40930000", "374972.71691600", "0"], [1752189120000, "2964.69000000", "2966.71000000", "2964.18000000", "2965.25000000", "402.62560000", 1752189179999, "1193912.39846000", 2530, "223.42700000", "662487.82255100", "0"], [1752189180000, "2965.26000000", "2970.38000000", "2965.26000000", "2968.62000000", "457.85200000", 1752189239999, "1359034.81261900", 2947, "307.85120000", "913717.80629300", "0"], [1752189240000, "2968.61000000", "2969.30000000", "2967.62000000", "2967.81000000", "560.01800000", 1752189299999, "1662289.23478400", 2901, "150.60920000", "447036.03014400", "0"], [1752189300000, "2967.81000000", "2968.26000000", "2963.16000000", "2963.72000000", "264.75910000", 1752189359999, "785213.73649100", 2700, "76.81520000", "227836.98995000", "0"], [1752189360000, "2963.72000000", "2965.92000000", "2963.15000000", "2963.91000000", "478.93660000", 1752189419999, "1419697.14945500", 3520, "240.00230000", "711427.46210600", "0"], [1752189420000, "2963.91000000", "2963.92000000", "2960.78000000", "2960.78000000", "471.38460000", 1752189479999, "1396451.56209500", 2172, "124.74740000", "369593.99049100", "0"], [1752189480000, "2960.78000000", "2960.86000000", "2958.22000000", "2958.69000000", "907.50820000", 1752189539999, "2685950.12510200", 3960, "275.54020000", "815501.16411500", "0"], [1752189540000, "2958.68000000", "2965.00000000", "2958.68000000", "2961.95000000", "514.81300000", 1752189599999, "1524962.86984300", 2790, "336.19680000", "995823.58322700", "0"], [1752189600000, "2961.96000000", "2962.31000000", "2958.77000000", "2959.41000000", "525.60940000", 1752189659999, "1556198.54936400", 2601, "208.57200000", "617543.57397300", "0"], [1752189660000, "2959.40000000", "2959.41000000", "2956.16000000", "2956.59000000", "395.74880000", 1752189719999, "1170398.41623700", 2362, "129.34410000", "382490.59594400", "0"], [1752189720000, "2956.60000000", "2959.06000000", "2955.72000000", "2955.73000000", "453.59380000", 1752189779999, "1341430.48303900", 3491, "202.37060000", "598530.32779300", "0"], [1752189780000, "2955.72000000", "2955.72000000", "2954.27000000", "2955.49000000", "404.26500000", 1752189839999, "1194637.20082200", 2017, "88.94790000", "262851.46480000", "0"], [1752189840000, "2955.48000000", "2956.17000000", "2953.51000000", "2955.37000000", "648.65610000", 1752189899999, "1916882.41851900", 2672, "217.64060000", "643111.10842200", "0"], [1752189900000, "2955.37000000", "2957.69000000", "2954.00000000", "2954.00000000", "319.04350000", 1752189959999, "943094.38997000", 1907, "142.98420000", "422679.95540400", "0"], [1752189960000, "2954.01000000", "2954.01000000", "2948.05000000", "2948.85000000", "1378.63870000", 1752190019999, "4066989.15805700", 6155, "305.42390000", "900838.38250400", "0"], [1752190020000, "2948.85000000", "2953.00000000", "2948.85000000", "2948.88000000", "735.31890000", 1752190079999, "2169962.90235600", 3344, "365.57480000", "1078818.16134800", "0"], [1752190080000, "2948.87000000", "2948.87000000", "2946.63000000", "2948.43000000", "755.68100000", 1752190139999, "2227584.69091000", 4296, "206.00550000", "607208.54645900", "0"], [1752190140000, "2948.43000000", "2949.80000000", "2948.27000000", "2948.77000000", "460.88400000", 1752190199999, "1359101.18719400", 1780, "226.73210000", "668618.57055800", "0"], [1752190200000, "2948.78000000", "2951.70000000", "2947.56000000", "2948.90000000", "912.74150000", 1752190259999, "2692272.38937500", 3249, "536.40860000", "1582261.21168800", "0"], [1752190260000, "2948.91000000", "2948.91000000", "2939.86000000", "2941.53000000", "1793.50590000", 1752190319999, "5277075.18502900", 7216, "465.04410000", "1368149.97598800", "0"], [1752190320000, "2941.52000000", "2941.53000000", "2935.57000000", "2937.92000000", "1383.28950000", 1752190379999, "4064213.14466800", 7874, "569.49990000", "1672986.18314200", "0"], [1752190380000, "2937.91000000", "2942.50000000", "2935.46000000", "2940.85000000", "1106.68840000", 1752190439999, "3252234.77645700", 6065, "695.35200000", "2043728.85793300", "0"], [1752190440000, "2940.86000000", "2942.51000000", "2939.49000000", "2939.99000000", "772.88580000", 1752190499999, "2273091.20693200", 4026, "465.36370000", "1368695.91532800", "0"], [1752190500000, "2940.00000000", "2941.00000000", "2938.25000000", "2940.87000000", "644.29770000", 1752190559999, "1893732.30521100", 4172, "342.07410000", "1005449.08557100", "0"], [1752190560000, "2940.86000000", "2940.86000000", "2937.61000000", "2937.90000000", "463.24640000", 1752190619999, "1361193.98917000", 3046, "154.38150000", "453609.89280300", "0"], [1752190620000, "2937.91000000", "2938.44000000", "2936.31000000", "2936.44000000", "416.94750000", 1752190679999, "1224687.89481200", 2429, "229.33660000", "673632.23283300", "0"], [1752190680000, "2936.45000000", "2940.83000000", "2936.20000000", "2939.02000000", "910.92270000", 1752190739999, "2676530.97982900", 3399, "626.13010000", "1839703.69265100", "0"], [1752190740000, "2939.01000000", "2945.00000000", "2939.00000000", "2943.90000000", "644.37640000", 1752190799999, "1896144.42558200", 3127, "417.64400000", "1228943.30197000", "0"], [1752190800000, "2943.90000000", "2946.51000000", "2943.84000000", "2943.91000000", "706.32600000", 1752190859999, "2080136.79778800", 2241, "281.48430000", "828977.53979200", "0"], [1752190860000, "2943.91000000", "2945.69000000", "2943.91000000", "2944.96000000", "223.62430000", 1752190919999, "658588.16711800", 1539, "103.68200000", "305334.09299100", "0"], [1752190920000, "2944.96000000", "2945.12000000", "2943.99000000", "2944.65000000", "490.80110000", 1752190979999, "1445232.71385800", 1769, "118.23270000", "348146.00807900", "0"], [1752190980000, "2944.64000000", "2944.65000000", "2940.00000000", "2941.09000000", "343.68050000", 1752191039999, "1010943.53721500", 2574, "143.27780000", "421374.57739200", "0"], [1752191040000, "2941.08000000", "2945.03000000", "2941.08000000", "2944.44000000", "720.98400000", 1752191099999, "2122448.82537600", 3051, "399.48370000", "1175918.66100800", "0"], [1752191100000, "2944.45000000", "2944.45000000", "2942.81000000", "2943.25000000", "312.33100000", 1752191159999, "919424.63347100", 1689, "98.07980000", "288723.54416200", "0"], [1752191160000, "2943.25000000", "2943.26000000", "2940.55000000", "2940.75000000", "512.94050000", 1752191219999, "1508894.00988800", 2600, "142.61610000", "419524.99117400", "0"], [1752191220000, "2940.75000000", "2942.47000000", "2940.47000000", "2942.39000000", "422.54230000", 1752191279999, "1242764.48496100", 1557, "281.05470000", "826579.71327400", "0"], [1752191280000, "2942.39000000", "2945.41000000", "2942.39000000", "2945.41000000", "503.15920000", 1752191339999, "1481052.42774200", 1828, "263.61200000", "775881.31963200", "0"], [1752191340000, "2945.40000000", "2951.27000000", "2945.40000000", "2950.97000000", "864.75950000", 1752191399999, "2550476.09651800", 2508, "602.41020000", "1776554.68258700", "0"], [1752191400000, "2950.97000000", "2952.46000000", "2950.35000000", "2950.36000000", "1016.99430000", 1752191459999, "3001565.20817400", 3216, "364.09030000", "1074498.77498200", "0"], [1752191460000, "2950.36000000", "2954.00000000", "2950.35000000", "2953.99000000", "766.00010000", 1752191519999, "2261424.18626400", 3149, "364.56620000", "1076074.74769500", "0"], [1752191520000, "2953.99000000", "2955.55000000", "2953.80000000", "2954.17000000", "717.27750000", 1752191579999, "2119262.73442500", 2877, "442.36070000", "1306960.46512500", "0"], [1752191580000, "2954.18000000", "2956.09000000", "2954.16000000", "2955.39000000", "471.84570000", 1752191639999, "1394460.35611100", 2377, "284.38920000", "840453.61073200", "0"], [1752191640000, "2955.39000000", "2956.40000000", "2955.15000000", "2955.63000000", "271.98430000", 1752191699999, "803952.99345200", 1526, "141.14820000", "417216.35957900", "0"], [1752191700000, "2955.64000000", "2955.64000000", "2953.86000000", "2954.15000000", "174.69530000", 1752191759999, "516116.89137200", 983, "87.19650000", "257584.89919300", "0"], [1752191760000, "2954.16000000", "2955.45000000", "2954.15000000", "2955.08000000", "246.63020000", 1752191819999, "728798.36692600", 1712, "109.75290000", "324307.65989500", "0"], [1752191820000, "2955.07000000", "2955.84000000", "2954.67000000", "2954.70000000", "311.26170000", 1752191879999, "919829.43996800", 1284, "110.04490000", "325197.15485400", "0"], [1752191880000, "2954.71000000", "2955.00000000", "2954.29000000", "2954.49000000", "319.20880000", 1752191939999, "943157.03856100", 779, "132.33570000", "391003.07862700", "0"], [1752191940000, "2954.50000000", "2954.50000000", "2949.79000000", "2951.29000000", "2294.57750000", 1752191999999, "6771481.35373700", 3244, "954.26830000", "2815678.44896100", "0"], [1752192000000, "2951.29000000", "2951.59000000", "2947.68000000", "2947.97000000", "1035.93060000", 1752192059999, "3055621.00489700", 3650, "310.45090000", "915492.50610900", "0"], [1752192060000, "2947.98000000", "2950.30000000", "2947.70000000", "2949.59000000", "522.25510000", 1752192119999, "1540356.61819300", 2402, "368.91090000", "1088061.67763200", "0"], [1752192120000, "2949.59000000", "2949.59000000", "2948.27000000", "2949.30000000", "258.40180000", 1752192179999, "761976.71259300", 1713, "161.13630000", "475147.84599400", "0"], [1752192180000, "2949.30000000", "2952.38000000", "2948.36000000", "2950.95000000", "806.68530000", 1752192239999, "2380307.80713600", 2982, "500.28420000", "1476181.55168300", "0"], [1752192240000, "2950.94000000", "2953.28000000", "2950.10000000", "2951.89000000", "1975.98730000", 1752192299999, "5831741.58687700", 3962, "474.35860000", "1400020.94279800", "0"], [1752192300000, "2951.90000000", "2952.63000000", "2949.31000000", "2952.30000000", "345.97610000", 1752192359999, "1020904.76868600", 2881, "115.39210000", "340502.24110300", "0"], [1752192360000, "2952.30000000", "2952.42000000", "2949.23000000", "2950.78000000", "367.93040000", 1752192419999, "1085720.58567300", 3406, "143.98020000", "424888.11174600", "0"], [1752192420000, "2950.78000000", "2952.40000000", "2948.69000000", "2951.29000000", "563.00650000", 1752192479999, "1660959.43355600", 3509, "235.51130000", "694746.82988100", "0"], [1752192480000, "2951.29000000", "2955.00000000", "2950.29000000", "2953.91000000", "836.35040000", 1752192539999, "2470014.65848100", 4513, "310.86330000", "918054.29209800", "0"], [1752192540000, "2953.90000000", "2958.00000000", "2953.34000000", "2958.00000000", "1142.53430000", 1752192599999, "3377046.11786900", 2458, "967.82940000", "2860946.89308100", "0"], [1752192600000, "2957.79000000", "2957.79000000", "2952.40000000", "2952.41000000", "790.23670000", 1752192659999, "2335904.50172700", 3472, "187.38410000", "553849.71727900", "0"], [1752192660000, "2952.41000000", "2953.51000000", "2949.05000000", "2951.35000000", "457.09890000", 1752192719999, "1349059.44739900", 3471, "143.21540000", "422679.93441500", "0"], [1752192720000, "2951.36000000", "2951.36000000", "2949.13000000", "2949.13000000", "1408.01710000", 1752192779999, "4153772.27301700", 1848, "74.85700000", "220818.14114500", "0"], [1752192780000, "2949.14000000", "2950.00000000", "2948.24000000", "2949.40000000", "207.82560000", 1752192839999, "612895.56306000", 1971, "106.96380000", "315428.17855700", "0"], [1752192840000, "2949.40000000", "2949.41000000", "2943.73000000", "2943.99000000", "622.86160000", 1752192899999, "1835053.98100900", 3583, "153.65910000", "452632.67125700", "0"], [1752192900000, "2944.00000000", "2945.09000000", "2940.80000000", "2940.99000000", "595.67590000", 1752192959999, "1753011.94598500", 5508, "201.03670000", "591620.41383300", "0"], [1752192960000, "2940.99000000", "2941.00000000", "2932.88000000", "2932.91000000", "1362.66650000", 1752193019999, "4000821.70275000", 7720, "513.91040000", "1508321.67409500", "0"], [1752193020000, "2932.91000000", "2939.43000000", "2931.42000000", "2933.89000000", "1532.36810000", 1752193079999, "4499216.59068100", 7234, "675.50280000", "1983423.10140200", "0"], [1752193080000, "2933.90000000", "2934.44000000", "2917.00000000", "2920.21000000", "4249.50500000", 1752193139999, "12419943.32280900", 19161, "1577.47270000", "4608428.17856900", "0"], [1752193140000, "2920.21000000", "2921.06000000", "2916.11000000", "2919.47000000", "1492.08260000", 1752193199999, "4355509.67037600", 10090, "720.19000000", "2102325.46633700", "0"], [1752193200000, "2919.48000000", "2927.50000000", "2919.20000000", "2927.08000000", "1338.97740000", 1752193259999, "3915816.18486200", 6958, "825.69620000", "2414685.44725300", "0"], [1752193260000, "2927.07000000", "2930.00000000", "2927.07000000", "2928.32000000", "393.67440000", 1752193319999, "1152957.45443300", 4392, "216.13030000", "632960.05062800", "0"], [1752193320000, "2928.32000000", "2929.50000000", "2924.11000000", "2927.54000000", "991.50310000", 1752193379999, "2902207.80302600", 6114, "513.52070000", "1503063.59576600", "0"], [1752193380000, "2927.53000000", "2927.66000000", "2922.65000000", "2922.66000000", "460.78900000", 1752193439999, "1348374.21200600", 4793, "168.73190000", "493801.97951300", "0"], [1752193440000, "2922.66000000", "2923.15000000", "2921.17000000", "2922.66000000", "749.92790000", 1752193499999, "2191257.40992900", 4103, "236.76940000", "691829.09421700", "0"], [1752193500000, "2922.65000000", "2924.37000000", "2918.76000000", "2919.79000000", "1161.15480000", 1752193559999, "3391695.94249400", 5619, "240.81450000", "703394.69717800", "0"], [1752193560000, "2919.78000000", "2925.62000000", "2918.40000000", "2924.12000000", "1922.95420000", 1752193619999, "5621595.11686600", 7063, "1308.13790000", "3824756.13036200", "0"], [1752193620000, "2924.13000000", "2924.30000000", "2913.75000000", "2917.60000000", "1265.00860000", 1752193679999, "3692825.93250100", 7945, "584.31010000", "1706117.63803700", "0"], [1752193680000, "2917.60000000", "2925.00000000", "2916.14000000", "2924.58000000", "894.47540000", 1752193739999, "2611557.94713900", 4367, "499.15170000", "1457458.77634000", "0"], [1752193740000, "2924.58000000", "2925.00000000", "2921.53000000", "2922.94000000", "608.07980000", 1752193799999, "1777977.03862800", 3731, "301.91350000", "882763.07512500", "0"], [1752193800000, "2922.95000000", "2924.70000000", "2917.74000000", "2924.08000000", "923.54610000", 1752193859999, "2697918.37042500", 6595, "418.36110000", "1222248.70691800", "0"], [1752193860000, "2924.08000000", "2930.96000000", "2922.01000000", "2927.72000000", "1380.79100000", 1752193919999, "4040333.41145400", 6515, "992.90230000", "2905438.38406000", "0"], [1752193920000, "2927.72000000", "2929.89000000", "2924.17000000", "2925.88000000", "641.85840000", 1752193979999, "1879096.76709400", 4837, "111.04960000", "325082.33470100", "0"], [1752193980000, "2925.88000000", "2929.07000000", "2925.88000000", "2929.01000000", "448.17260000", 1752194039999, "1312147.06865000", 2730, "174.85420000", "511883.80007900", "0"], [1752194040000, "2929.01000000", "2931.15000000", "2928.52000000", "2929.01000000", "571.83210000", 1752194099999, "1675552.55465700", 3338, "265.31680000", "777443.51053700", "0"], [1752194100000, "2929.01000000", "2931.97000000", "2928.81000000", "2931.06000000", "583.37060000", 1752194159999, "1709946.99078200", 2661, "264.04450000", "773951.10677300", "0"], [1752194160000, "2931.06000000", "2935.17000000", "2928.64000000", "2929.28000000", "667.33130000", 1752194219999, "1956755.86430900", 5463, "228.55910000", "670034.91371900", "0"], [1752194220000, "2929.28000000", "2933.18000000", "2928.89000000", "2932.40000000", "470.59460000", 1752194279999, "1379315.58250100", 3650, "251.19420000", "736358.88261800", "0"], [1752194280000, "2932.41000000", "2932.41000000", "2928.27000000", "2929.08000000", "481.60560000", 1752194339999, "1411224.64830700", 3345, "145.86060000", "427309.20023600", "0"], [1752194340000, "2929.08000000", "2932.29000000", "2929.07000000", "2932.29000000", "408.91770000", 1752194399999, "1198318.36248400", 2579, "233.61000000", "684515.07019700", "0"], [1752194400000, "2932.28000000", "2932.29000000", "2926.00000000", "2926.00000000", "434.40930000", 1752194459999, "1272718.05962100", 4176, "208.13800000", "609771.07932200", "0"], [1752194460000, "2926.00000000", "2928.11000000", "2925.99000000", "2928.10000000", "237.33750000", 1752194519999, "694662.42950900", 2630, "153.01540000", "447831.25980700", "0"], [1752194520000, "2928.10000000", "2929.78000000", "2926.63000000", "2927.01000000", "457.51200000", 1752194579999, "1339701.65351300", 3196, "147.12060000", "430797.71891000", "0"], [1752194580000, "2927.01000000", "2929.16000000", "2926.64000000", "2926.77000000", "240.17700000", 1752194639999, "703248.80031100", 2469, "90.01900000", "263576.21193700", "0"], [1752194640000, "2926.77000000", "2928.71000000", "2926.00000000", "2926.42000000", "271.32240000", 1752194699999, "794182.83749900", 2714, "170.96340000", "500417.12859600", "0"], [1752194700000, "2926.43000000", "2933.50000000", "2925.01000000", "2933.50000000", "530.12400000", 1752194759999, "1553007.08435400", 4319, "349.27760000", "1023251.60561500", "0"], [1752194760000, "2933.49000000", "2935.84000000", "2932.37000000", "2934.32000000", "423.95280000", 1752194819999, "1244174.66165700", 2843, "253.14980000", "742886.93162400", "0"], [1752194820000, "2934.31000000", "2934.80000000", "2930.65000000", "2931.82000000", "303.35440000", 1752194879999, "889835.02169600", 3392, "110.59280000", "324418.54738200", "0"], [1752194880000, "2931.82000000", "2933.68000000", "2931.82000000", "2933.09000000", "305.96720000", 1752194939999, "897386.17668300", 3078, "154.05410000", "451817.62134700", "0"], [1752194940000, "2933.09000000", "2934.25000000", "2932.75000000", "2932.90000000", "189.85860000", 1752194999999, "556907.86141200", 1876, "58.74890000", "172321.24096400", "0"], [1752195000000, "2932.90000000", "2935.49000000", "2932.67000000", "2935.48000000", "422.44020000", 1752195059999, "1239210.37711000", 3150, "329.43950000", "966382.59720300", "0"], [1752195060000, "2935.48000000", "2935.87000000", "2933.00000000", "2933.01000000", "1358.25800000", 1752195119999, "3986330.29787700", 2528, "323.26850000", "948581.63269600", "0"], [1752195120000, "2933.00000000", "2933.13000000", "2930.91000000", "2930.91000000", "174.43730000", 1752195179999, "511526.12113500", 1773, "46.65350000", "136813.60633000", "0"], [1752195180000, "2930.92000000", "2935.00000000", "2930.92000000", "2932.50000000", "318.79070000", 1752195239999, "935103.40012100", 3188, "159.06370000", "466573.25165100", "0"], [1752195240000, "2932.49000000", "2933.12000000", "2932.08000000", "2932.62000000", "130.99490000", 1752195299999, "384171.62056200", 1885, "49.66570000", "145645.06870400", "0"], [1752195300000, "2932.62000000", "2933.25000000", "2930.75000000", "2932.03000000", "294.14950000", 1752195359999, "862455.41647500", 3057, "104.06330000", "305110.67338600", "0"], [1752195360000, "2932.04000000", "2943.09000000", "2928.85000000", "2941.99000000", "1110.74400000", 1752195419999, "3262757.77314400", 7008, "750.22970000", "2203996.81831000", "0"], [1752195420000, "2942.00000000", "2942.24000000", "2939.20000000", "2940.72000000", "630.34140000", 1752195479999, "1853880.81109500", 4424, "247.26500000", "727165.25851600", "0"], [1752195480000, "2940.73000000", "2941.87000000", "2937.55000000", "2937.90000000", "563.62050000", 1752195539999, "1656877.77780400", 3997, "264.83290000", "778643.32012500", "0"], [1752195540000, "2937.90000000", "2938.99000000", "2937.16000000", "2937.17000000", "389.51630000", 1752195599999, "1144375.95606000", 2299, "116.80170000", "343145.48014700", "0"], [1752195600000, "2937.17000000", "2939.07000000", "2936.04000000", "2936.78000000", "284.56790000", 1752195659999, "835951.25443700", 3006, "159.33340000", "468065.00652900", "0"], [1752195660000, "2936.78000000", "2937.50000000", "2933.55000000", "2936.99000000", "638.81050000", 1752195719999, "1875105.23729800", 4651, "217.82530000", "639350.04883400", "0"], [1752195720000, "2936.99000000", "2939.57000000", "2936.56000000", "2939.01000000", "181.79260000", 1752195779999, "534070.25851300", 2411, "92.66630000", "272232.58323800", "0"], [1752195780000, "2939.02000000", "2941.65000000", "2938.58000000", "2940.30000000", "311.95600000", 1752195839999, "917161.62468800", 2563, "175.92140000", "517220.21407300", "0"], [1752195840000, "2940.30000000", "2942.20000000", "2939.54000000", "2939.89000000", "479.90330000", 1752195899999, "1411456.16727800", 3376, "257.66830000", "757775.15995100", "0"], [1752195900000, "2939.89000000", "2940.50000000", "2938.10000000", "2939.00000000", "294.77430000", 1752195959999, "866468.36579300", 2404, "88.34360000", "259658.86928200", "0"], [1752195960000, "2939.01000000", "2940.75000000", "2939.01000000", "2940.75000000", "144.88920000", 1752196019999, "425932.78687700", 1445, "103.49850000", "304262.04722900", "0"], [1752196020000, "2940.74000000", "2940.75000000", "2936.50000000", "2939.54000000", "367.26620000", 1752196079999, "1079344.78280100", 3334, "125.67040000", "369383.49928800", "0"], [1752196080000, "2939.54000000", "2940.76000000", "2937.70000000", "2938.00000000", "274.92170000", 1752196139999, "808070.42326800", 2787, "98.76510000", "290263.30484800", "0"], [1752196140000, "2938.01000000", "2941.26000000", "2938.00000000", "2939.99000000", "369.96460000", 1752196199999, "1087777.15691900", 3399, "162.38430000", "477436.52671200", "0"], [1752196200000, "2939.98000000", "2939.99000000", "2937.80000000", "2938.21000000", "542.45400000", 1752196259999, "1593874.85304700", 2402, "339.07040000", "996256.70812100", "0"], [1752196260000, "2938.21000000", "2938.46000000", "2936.49000000", "2937.53000000", "227.00240000", 1752196319999, "666794.77738500", 2921, "137.06110000", "402591.98921300", "0"], [1752196320000, "2937.52000000", "2938.23000000", "2936.59000000", "2936.99000000", "299.30110000", 1752196379999, "879189.97648900", 1880, "216.38630000", "635618.59203300", "0"], [1752196380000, "2937.00000000", "2940.46000000", "2937.00000000", "2939.84000000", "410.68380000", 1752196439999, "1206759.85312500", 2231, "302.94610000", "890155.09857900", "0"], [1752196440000, "2939.83000000", "2941.98000000", "2939.29000000", "2941.89000000", "344.79570000", 1752196499999, "1013941.92819800", 1890, "244.72490000", "719655.04101300", "0"], [1752196500000, "2941.89000000", "2943.48000000", "2941.08000000", "2943.47000000", "371.30660000", 1752196559999, "1092492.38559300", 2685, "209.17940000", "615479.45735700", "0"], [1752196560000, "2943.48000000", "2946.50000000", "2943.47000000", "2945.20000000", "1255.23870000", 1752196619999, "3697038.96667500", 3438, "270.48780000", "796625.67823300", "0"], [1752196620000, "2945.20000000", "2945.20000000", "2943.11000000", "2944.01000000", "768.01350000", 1752196679999, "2261325.28882300", 2479, "165.04220000", "485792.09333000", "0"], [1752196680000, "2944.00000000", "2944.00000000", "2941.50000000", "2941.67000000", "380.60630000", 1752196739999, "1120137.65394300", 2406, "52.27040000", "153838.49215700", "0"], [1752196740000, "2941.67000000", "2943.87000000", "2939.65000000", "2943.87000000", "400.62620000", 1752196799999, "1178358.18210700", 2783, "87.69300000", "257931.77404700", "0"], [1752196800000, "2943.87000000", "2948.98000000", "2943.87000000", "2946.45000000", "1479.68470000", 1752196859999, "4360609.68203600", 3834, "1325.73220000", "3906921.66085700", "0"], [1752196860000, "2946.45000000", "2947.39000000", "2946.37000000", "2947.38000000", "200.05570000", 1752196919999, "589528.35845200", 1421, "114.35020000", "336972.72208400", "0"], [1752196920000, "2947.39000000", "2947.39000000", "2944.29000000", "2945.50000000", "264.90010000", 1752196979999, "780223.10703100", 3501, "78.05220000", "229895.75048100", "0"], [1752196980000, "2945.50000000", "2946.97000000", "2945.49000000", "2946.23000000", "225.99430000", 1752197039999, "665797.32628700", 2026, "150.19500000", "442479.30294900", "0"], [1752197040000, "2946.23000000", "2948.31000000", "2946.23000000", "2948.30000000", "255.43980000", 1752197099999, "752830.59872500", 1475, "173.53210000", "511431.34753300", "0"], [1752197100000, "2948.30000000", "2949.04000000", "2947.68000000", "2947.81000000", "309.96710000", 1752197159999, "913862.31050100", 2111, "174.08730000", "513247.54092000", "0"], [1752197160000, "2947.80000000", "2951.66000000", "2946.50000000", "2951.08000000", "526.36370000", 1752197219999, "1552222.47517600", 3553, "377.65480000", "1113819.50301000", "0"], [1752197220000, "2951.07000000", "2951.07000000", "2947.54000000", "2948.41000000", "238.83510000", 1752197279999, "704321.02427400", 2568, "106.72850000", "314694.26563300", "0"], [1752197280000, "2948.42000000", "2949.77000000", "2948.09000000", "2948.35000000", "568.06500000", 1752197339999, "1675068.46104300", 1560, "136.89150000", "403689.45563200", "0"], [1752197340000, "2948.34000000", "2950.00000000", "2948.34000000", "2949.45000000", "150.66740000", 1752197399999, "444352.29564900", 1553, "111.76540000", "329610.51855900", "0"], [1752197400000, "2949.45000000", "2949.90000000", "2945.77000000", "2945.77000000", "288.36070000", 1752197459999, "850102.40495900", 2674, "99.62610000", "293716.10091000", "0"], [1752197460000, "2945.77000000", "2948.84000000", "2945.64000000", "2947.20000000", "281.40240000", 1752197519999, "829420.45088000", 2457, "128.28630000", "378032.58660900", "0"], [1752197520000, "2947.20000000", "2950.66000000", "2946.73000000", "2950.66000000", "577.26040000", 1752197579999, "1701467.65505100", 2017, "487.15000000", "1435851.73517000", "0"], [1752197580000, "2950.66000000", "2951.50000000", "2946.66000000", "2947.31000000", "613.10910000", 1752197639999, "1808421.65564800", 3514, "273.00640000", "805317.92818300", "0"], [1752197640000, "2947.31000000", "2949.30000000", "2947.31000000", "2948.65000000", "168.21510000", 1752197699999, "496020.05642600", 1497, "79.96830000", "235798.04997100", "0"], [1752197700000, "2948.65000000", "2948.86000000", "2947.37000000", "2947.90000000", "156.44710000", 1752197759999, "461238.94138100", 2322, "71.09730000", "209600.14759300", "0"], [1752197760000, "2947.91000000", "2948.55000000", "2946.36000000", "2946.50000000", "240.23390000", 1752197819999, "708043.70167900", 2138, "81.88220000", "241320.82427000", "0"], [1752197820000, "2946.49000000", "2948.55000000", "2946.00000000", "2948.25000000", "323.55220000", 1752197879999, "953492.19948500", 1995, "213.09850000", "627967.28019200", "0"], [1752197880000, "2948.26000000", "2949.00000000", "2946.51000000", "2946.51000000", "289.23580000", 1752197939999, "852588.00990400", 1919, "88.57540000", "261128.76942300", "0"], [1752197940000, "2946.51000000", "2948.42000000", "2946.50000000", "2947.49000000", "397.84950000", 1752197999999, "1172744.98379000", 2576, "144.06470000", "424607.11219500", "0"], [1752198000000, "2947.50000000", "2949.00000000", "2945.99000000", "2948.99000000", "656.74920000", 1752198059999, "1935596.22447600", 2374, "409.83180000", "1207996.51138800", "0"], [1752198060000, "2948.99000000", "2949.31000000", "2946.41000000", "2946.64000000", "487.79250000", 1752198119999, "1437826.90126100", 3181, "189.86650000", "559741.45950000", "0"], [1752198120000, "2946.63000000", "2950.00000000", "2946.42000000", "2947.85000000", "453.29290000", 1752198179999, "1336500.18935000", 3501, "278.35280000", "820581.80157600", "0"], [1752198180000, "2947.85000000", "2949.48000000", "2947.70000000", "2949.38000000", "504.25110000", 1752198239999, "1486757.68135300", 2234, "354.78100000", "1045992.78406200", "0"], [1752198240000, "2949.37000000", "2949.38000000", "2948.49000000", "2949.01000000", "87.55330000", 1752198299999, "258184.33337300", 1010, "43.30050000", "127687.53903800", "0"], [1752198300000, "2949.02000000", "2951.50000000", "2947.14000000", "2947.53000000", "519.38150000", 1752198359999, "1532140.49672200", 2954, "257.76120000", "760460.83540000", "0"], [1752198360000, "2947.54000000", "2948.43000000", "2947.00000000", "2947.59000000", "195.58200000", 1752198419999, "576505.19704500", 1504, "67.04540000", "197627.45366500", "0"], [1752198420000, "2947.59000000", "2948.35000000", "2945.55000000", "2947.62000000", "340.29880000", 1752198479999, "1002760.09350200", 2260, "114.52550000", "337436.78715500", "0"], [1752198480000, "2947.61000000", "2950.64000000", "2947.24000000", "2949.32000000", "1730.79370000", 1752198539999, "5103792.02879400", 3614, "1152.94160000", "3399393.60911400", "0"], [1752198540000, "2949.33000000", "2951.97000000", "2949.17000000", "2950.13000000", "556.90280000", 1752198599999, "1643469.50929600", 2533, "347.48080000", "1025484.88818200", "0"], [1752198600000, "2950.14000000", "2951.00000000", "2948.80000000", "2950.85000000", "1257.45970000", 1752198659999, "3709492.23546300", 2447, "806.59600000", "2379315.65646500", "0"], [1752198660000, "2950.86000000", "2951.35000000", "2948.22000000", "2948.23000000", "233.08000000", 1752198719999, "687500.15477800", 2699, "83.78950000", "247116.29474100", "0"], [1752198720000, "2948.23000000", "2948.99000000", "2947.39000000", "2947.97000000", "140.32950000", 1752198779999, "413750.21161400", 1904, "40.60310000", "119703.18045600", "0"], [1752198780000, "2947.98000000", "2949.66000000", "2947.64000000", "2947.64000000", "186.87070000", 1752198839999, "550990.09997700", 2046, "101.94710000", "300603.57729800", "0"], [1752198840000, "2947.64000000", "2947.65000000", "2945.59000000", "2945.98000000", "631.87560000", 1752198899999, "1862098.20464700", 2647, "360.21820000", "1061495.83114600", "0"], [1752198900000, "2945.98000000", "2950.55000000", "2945.94000000", "2950.43000000", "1075.66790000", 1752198959999, "3172363.28337900", 3520, "777.55880000", "2293185.03315900", "0"], [1752198960000, "2950.43000000", "2955.02000000", "2950.14000000", "2954.33000000", "1819.70160000", 1752199019999, "5373626.49940000", 5529, "1263.29920000", "3730438.55681200", "0"], [1752199020000, "2954.33000000", "2955.41000000", "2952.56000000", "2952.93000000", "816.71800000", 1752199079999, "2412966.08059700", 2962, "513.19000000", "1516170.26477200", "0"], [1752199080000, "2952.93000000", "2957.24000000", "2952.92000000", "2956.70000000", "1216.42240000", 1752199139999, "3594286.87356900", 3360, "584.24150000", "1726154.03385100", "0"], [1752199140000, "2956.70000000", "2957.00000000", "2954.03000000", "2955.09000000", "1513.99930000", 1752199199999, "4474986.58111100", 3820, "1107.74990000", "3274104.53899200", "0"], [1752199200000, "2955.08000000", "2956.03000000", "2954.00000000", "2955.36000000", "1182.75350000", 1752199259999, "3494959.46778500", 3645, "619.70620000", "1831096.17349600", "0"], [1752199260000, "2955.36000000", "2960.55000000", "2953.29000000", "2953.33000000", "1524.94740000", 1752199319999, "4511528.87024700", 6878, "860.57180000", "2546369.00876100", "0"], [1752199320000, "2953.33000000", "2956.16000000", "2953.06000000", "2954.35000000", "1589.60520000", 1752199379999, "4696465.37194700", 4353, "844.30500000", "2494296.14350000", "0"], [1752199380000, "2954.35000000", "2956.99000000", "2953.17000000", "2956.99000000", "883.42780000", 1752199439999, "2610229.79782200", 3750, "401.05510000", "1185174.79328300", "0"], [1752199440000, "2956.98000000", "2956.98000000", "2952.00000000", "2952.87000000", "1698.20320000", 1752199499999, "5015989.25511300", 3339, "823.50400000", "2431594.91775900", "0"], [1752199500000, "2952.88000000", "2955.01000000", "2952.87000000", "2954.39000000", "457.40220000", 1752199559999, "1351326.07005900", 2427, "337.18990000", "996153.36384000", "0"], [1752199560000, "2954.39000000", "2966.66000000", "2954.39000000", "2962.88000000", "2704.21510000", 1752199619999, "8006396.34222400", 8920, "1745.35660000", "5167073.16617600", "0"], [1752199620000, "2962.89000000", "2963.12000000", "2959.21000000", "2959.22000000", "457.62040000", 1752199679999, "1355343.60059500", 3100, "282.01280000", "835208.23325200", "0"], [1752199680000, "2959.21000000", "2960.58000000", "2956.47000000", "2956.47000000", "630.79450000", 1752199739999, "1866698.59986700", 3418, "308.69600000", "913669.24788700", "0"], [1752199740000, "2956.47000000", "2956.86000000", "2954.40000000", "2954.69000000", "453.10980000", 1752199799999, "1339417.86240600", 2600, "158.42070000", "468299.85031700", "0"], [1752199800000, "2954.69000000", "2955.22000000", "2952.87000000", "2955.21000000", "347.62640000", 1752199859999, "1026785.11589200", 1786, "74.23430000", "219268.73097800", "0"], [1752199860000, "2955.22000000", "2958.48000000", "2954.18000000", "2957.31000000", "306.80330000", 1752199919999, "906964.37453100", 2673, "183.38740000", "542133.47034400", "0"], [1752199920000, "2957.31000000", "2960.00000000", "2956.39000000", "2959.91000000", "413.75580000", 1752199979999, "1223791.03252200", 2584, "176.49560000", "522047.72508900", "0"], [1752199980000, "2959.90000000", "2959.90000000", "2958.14000000", "2958.78000000", "468.63530000", 1752200039999, "1386578.08753800", 2166, "116.12470000", "343596.37638900", "0"], [1752200040000, "2958.78000000", "2959.00000000", "2957.41000000", "2958.71000000", "198.59190000", 1752200099999, "587476.81798800", 1973, "107.23680000", "317217.90972800", "0"], [1752200100000, "2958.70000000", "2960.70000000", "2958.55000000", "2960.31000000", "361.16210000", 1752200159999, "1068956.69383900", 3141, "225.94180000", "668741.96032800", "0"], [1752200160000, "2960.31000000", "2960.42000000", "2959.61000000", "2959.94000000", "146.14170000", 1752200219999, "432574.66103500", 1191, "79.98340000", "236747.62385100", "0"], [1752200220000, "2959.95000000", "2961.00000000", "2959.33000000", "2960.69000000", "283.92730000", 1752200279999, "840456.55309600", 1836, "59.19770000", "175226.03170400", "0"], [1752200280000, "2960.69000000", "2963.94000000", "2960.50000000", "2963.62000000", "641.18430000", 1752200339999, "1899477.05288300", 3288, "477.69650000", "1415092.38589000", "0"], [1752200340000, "2963.63000000", "2964.50000000", "2962.17000000", "2964.50000000", "723.35960000", 1752200399999, "2143431.61967100", 3147, "560.63530000", "1661247.54028200", "0"], [1752200400000, "2964.49000000", "2965.00000000", "2962.50000000", "2964.61000000", "391.28450000", 1752200459999, "1159675.33517800", 3089, "192.88860000", "571665.74736200", "0"], [1752200460000, "2964.62000000", "2965.11000000", "2961.15000000", "2961.15000000", "518.68460000", 1752200519999, "1537024.78518700", 2798, "86.66350000", "256874.65037700", "0"], [1752200520000, "2961.15000000", "2961.29000000", "2958.15000000", "2960.49000000", "859.30460000", 1752200579999, "2543291.40773900", 4212, "280.30670000", "829627.71915000", "0"], [1752200580000, "2960.49000000", "2960.69000000", "2959.91000000", "2959.91000000", "160.04800000", 1752200639999, "473809.03422500", 1480, "61.44490000", "181899.67866500", "0"], [1752200640000, "2959.91000000", "2960.30000000", "2955.81000000", "2956.99000000", "347.53940000", 1752200699999, "1027866.58089000", 2700, "128.93000000", "381322.81664200", "0"], [1752200700000, "2956.99000000", "2956.99000000", "2955.00000000", "2956.99000000", "313.69240000", 1752200759999, "927180.75834400", 2098, "156.90760000", "463731.55718500", "0"], [1752200760000, "2956.98000000", "2958.33000000", "2956.00000000", "2957.38000000", "323.26190000", 1752200819999, "955865.30450900", 2105, "169.98220000", "502611.99016200", "0"], [1752200820000, "2957.38000000", "2958.40000000", "2957.00000000", "2958.40000000", "298.02950000", 1752200879999, "881397.01427700", 1656, "217.91150000", "644452.49775800", "0"], [1752200880000, "2958.40000000", "2959.00000000", "2957.01000000", "2958.04000000", "204.14610000", 1752200939999, "603887.79898200", 1793, "100.11260000", "296137.66960900", "0"], [1752200940000, "2958.04000000", "2958.49000000", "2957.75000000", "2958.33000000", "269.54840000", 1752200999999, "797374.68141700", 892, "116.77020000", "345416.50107800", "0"], [1752201000000, "2958.33000000", "2958.33000000", "2955.37000000", "2956.39000000", "209.18500000", 1752201059999, "618439.44944400", 2210, "80.37040000", "237594.90103300", "0"], [1752201060000, "2956.40000000", "2959.00000000", "2955.74000000", "2958.71000000", "145.58160000", 1752201119999, "430523.72634000", 1962, "85.75380000", "253585.23394600", "0"], [1752201120000, "2958.71000000", "2959.40000000", "2957.50000000", "2958.09000000", "1236.26050000", 1752201179999, "3657342.36659300", 3043, "226.60370000", "670400.79932900", "0"], [1752201180000, "2958.08000000", "2964.39000000", "2958.08000000", "2963.36000000", "758.61570000", 1752201239999, "2246822.74445900", 3072, "580.52280000", "1719342.66883900", "0"], [1752201240000, "2963.36000000", "2964.50000000", "2962.20000000", "2964.00000000", "269.72880000", 1752201299999, "799337.80173800", 1948, "126.57900000", "375105.59931000", "0"], [1752201300000, "2964.00000000", "2964.10000000", "2960.84000000", "2961.66000000", "474.16220000", 1752201359999, "1404841.97027200", 2124, "251.60220000", "745415.58090600", "0"], [1752201360000, "2961.67000000", "2963.50000000", "2961.55000000", "2963.08000000", "370.29730000", 1752201419999, "1096994.29544500", 2275, "238.66130000", "706986.71921800", "0"], [1752201420000, "2963.09000000", "2963.71000000", "2961.43000000", "2961.51000000", "728.74650000", 1752201479999, "2158852.91856500", 2507, "387.14780000", "1146927.06649000", "0"], [1752201480000, "2961.51000000", "2967.46000000", "2961.51000000", "2965.05000000", "570.89720000", 1752201539999, "1691893.08283100", 3922, "308.29100000", "913830.42445500", "0"], [1752201540000, "2965.04000000", "2965.81000000", "2963.84000000", "2963.84000000", "382.53030000", 1752201599999, "1134139.63967900", 3152, "250.15340000", "741640.38502900", "0"], [1752201600000, "2963.84000000", "2966.56000000", "2963.70000000", "2964.72000000", "895.98580000", 1752201659999, "2656692.58629900", 2908, "514.06360000", "1524167.52862300", "0"], [1752201660000, "2964.72000000", "2965.72000000", "2963.82000000", "2965.29000000", "275.80750000", 1752201719999, "817728.03727100", 2416, "164.70090000", "488285.07933900", "0"], [1752201720000, "2965.29000000", "2966.00000000", "2964.38000000", "2964.51000000", "324.96790000", 1752201779999, "963532.14200800", 1494, "178.19970000", "528345.47327700", "0"], [1752201780000, "2964.51000000", "2964.51000000", "2962.02000000", "2962.02000000", "353.02220000", 1752201839999, "1045920.76480100", 2357, "145.67620000", "431574.97271200", "0"], [1752201840000, "2962.02000000", "2962.53000000", "2960.10000000", "2960.10000000", "485.55090000", 1752201899999, "1438049.32635500", 2181, "132.31990000", "391901.08889200", "0"], [1752201900000, "2960.10000000", "2960.50000000", "2958.35000000", "2960.09000000", "297.47200000", 1752201959999, "880336.77758300", 2591, "114.80080000", "339707.67034200", "0"], [1752201960000, "2960.10000000", "2962.18000000", "2958.86000000", "2961.74000000", "419.06740000", 1752202019999, "1240506.57041100", 2539, "286.91550000", "849323.72493700", "0"], [1752202020000, "2961.73000000", "2961.90000000", "2960.80000000", "2961.80000000", "314.29810000", 1752202079999, "930710.10427300", 1740, "199.23600000", "589952.30725700", "0"], [1752202080000, "2961.80000000", "2962.25000000", "2961.21000000", "2961.22000000", "232.63190000", 1752202139999, "688991.83458100", 1722, "55.63910000", "164779.81867000", "0"], [1752202140000, "2961.21000000", "2965.31000000", "2961.21000000", "2965.31000000", "305.47170000", 1752202199999, "905199.64795600", 2388, "153.49520000", "454881.67928900", "0"], [1752202200000, "2965.31000000", "2966.50000000", "2964.22000000", "2966.38000000", "349.61110000", 1752202259999, "1036680.95777000", 3027, "176.03490000", "522003.16332200", "0"], [1752202260000, "2966.39000000", "2966.64000000", "2965.28000000", "2966.17000000", "239.84160000", 1752202319999, "711378.03897700", 2127, "130.60050000", "387363.70202600", "0"], [1752202320000, "2966.17000000", "2966.70000000", "2965.00000000", "2966.60000000", "325.93960000", 1752202379999, "966724.12623800", 2421, "194.08870000", "575660.81871300", "0"], [1752202380000, "2966.60000000", "2968.88000000", "2966.60000000", "2967.58000000", "511.82010000", 1752202439999, "1518693.83244400", 2622, "316.54000000", "939231.80815200", "0"], [1752202440000, "2967.59000000", "2968.60000000", "2967.12000000", "2967.12000000", "489.71200000", 1752202499999, "1453423.12376500", 2189, "291.84160000", "866132.42831400", "0"], [1752202500000, "2967.12000000", "2967.12000000", "2962.20000000", "2962.55000000", "516.85960000", 1752202559999, "1531988.62995900", 3104, "196.82490000", "583314.56475900", "0"], [1752202560000, "2962.56000000", "2964.99000000", "2962.56000000", "2964.98000000", "289.76060000", 1752202619999, "858935.12802400", 1692, "236.69160000", "701625.56135800", "0"], [1752202620000, "2964.99000000", "2965.72000000", "2964.01000000", "2965.71000000", "263.78510000", 1752202679999, "782104.95409600", 2055, "152.38850000", "451821.04790600", "0"], [1752202680000, "2965.71000000", "2966.04000000", "2965.04000000", "2965.31000000", "366.70290000", 1752202739999, "1087478.70747700", 1311, "139.65460000", "414134.92534400", "0"], [1752202740000, "2965.31000000", "2965.32000000", "2964.62000000", "2965.15000000", "446.74930000", 1752202799999, "1324611.50288400", 974, "339.95530000", "1007953.64296600", "0"], [1752202800000, "2965.15000000", "2965.28000000", "2963.99000000", "2965.28000000", "343.89220000", 1752202859999, "1019604.20993600", 1632, "89.69800000", "265938.25963800", "0"], [1752202860000, "2965.29000000", "2965.50000000", "2963.38000000", "2963.81000000", "197.26800000", 1752202919999, "584820.19634900", 2202, "90.06960000", "266995.16138500", "0"], [1752202920000, "2963.82000000", "2966.53000000", "2962.15000000", "2965.52000000", "592.81620000", 1752202979999, "1757392.13434800", 3555, "390.84180000", "1158785.38219300", "0"], [1752202980000, "2965.52000000", "2965.53000000", "2963.98000000", "2964.40000000", "335.92120000", 1752203039999, "995934.66234900", 2244, "208.52640000", "618213.96701100", "0"], [1752203040000, "2964.41000000", "2967.30000000", "2964.41000000", "2966.84000000", "386.66880000", 1752203099999, "1146915.35818400", 2713, "218.54700000", "648243.11280000", "0"], [1752203100000, "2966.83000000", "2967.58000000", "2966.10000000", "2967.58000000", "319.50690000", 1752203159999, "947925.39906400", 2159, "150.63310000", "446905.99813400", "0"], [1752203160000, "2967.58000000", "2967.81000000", "2963.39000000", "2963.99000000", "634.29250000", 1752203219999, "1881148.34956100", 3186, "157.94140000", "468376.42432500", "0"], [1752203220000, "2964.00000000", "2965.44000000", "2963.10000000", "2965.13000000", "507.12380000", 1752203279999, "1503385.47809500", 2292, "208.76630000", "618898.31081700", "0"], [1752203280000, "2965.14000000", "2966.18000000", "2964.70000000", "2964.70000000", "267.33830000", 1752203339999, "792754.69807700", 1515, "130.87990000", "388103.10592200", "0"], [1752203340000, "2964.69000000", "2966.73000000", "2964.36000000", "2965.82000000", "306.57170000", 1752203399999, "909206.55876300", 1751, "167.62290000", "497132.97971900", "0"], [1752203400000, "2965.83000000", "2966.00000000", "2963.23000000", "2964.96000000", "373.87780000", 1752203459999, "1108444.97507200", 2869, "223.69580000", "663207.06347400", "0"], [1752203460000, "2964.97000000", "2965.83000000", "2964.96000000", "2965.82000000", "109.74370000", 1752203519999, "325428.13871500", 775, "79.26270000", "235037.86240000", "0"], [1752203520000, "2965.83000000", "2967.65000000", "2964.96000000", "2967.17000000", "585.18490000", 1752203579999, "1735909.49857100", 2639, "309.02050000", "916716.33422700", "0"], [1752203580000, "2967.18000000", "2967.48000000", "2967.11000000", "2967.20000000", "177.30990000", 1752203639999, "526126.33717300", 1109, "125.28840000", "371762.56731000", "0"], [1752203640000, "2967.21000000", "2967.21000000", "2966.21000000", "2966.48000000", "206.16790000", 1752203699999, "611631.59980200", 1440, "122.06990000", "362131.87597000", "0"], [1752203700000, "2966.48000000", "2966.48000000", "2964.18000000", "2965.02000000", "259.88680000", 1752203759999, "770582.41088900", 2383, "77.91380000", "231010.26619300", "0"], [1752203760000, "2965.02000000", "2965.87000000", "2965.02000000", "2965.29000000", "277.47340000", 1752203819999, "822847.88203200", 1487, "86.38160000", "256157.37249000", "0"], [1752203820000, "2965.29000000", "2965.65000000", "2965.28000000", "2965.28000000", "296.79770000", 1752203879999, "880142.69506400", 796, "158.37830000", "469658.87073100", "0"], [1752203880000, "2965.28000000", "2970.70000000", "2965.00000000", "2970.69000000", "831.73990000", 1752203939999, "2468821.94969500", 4181, "596.56850000", "1771099.00098400", "0"], [1752203940000, "2970.69000000", "2973.00000000", "2969.11000000", "2971.81000000", "702.83720000", 1752203999999, "2088252.61039600", 3970, "445.61280000", "1324002.66049500", "0"], [1752204000000, "2971.82000000", "2972.26000000", "2970.38000000", "2970.60000000", "244.10060000", 1752204059999, "725310.12663300", 2162, "86.19660000", "256130.45411400", "0"], [1752204060000, "2970.61000000", "2973.07000000", "2970.60000000", "2970.75000000", "247.05760000", 1752204119999, "734279.20180700", 2661, "122.78940000", "364959.81803700", "0"], [1752204120000, "2970.76000000", "2972.29000000", "2969.88000000", "2970.94000000", "415.12410000", 1752204179999, "1233283.17904400", 2124, "281.71080000", "836917.93962500", "0"], [1752204180000, "2970.94000000", "2974.05000000", "2970.94000000", "2972.11000000", "679.76210000", 1752204239999, "2021024.56218800", 2796, "566.07400000", "1683057.37710200", "0"], [1752204240000, "2972.12000000", "2972.86000000", "2971.74000000", "2972.72000000", "204.21210000", 1752204299999, "606965.85305900", 1634, "116.47910000", "346195.14266700", "0"], [1752204300000, "2972.72000000", "2974.65000000", "2972.31000000", "2973.08000000", "523.15720000", 1752204359999, "1555647.87103200", 3477, "239.19280000", "711221.73463200", "0"], [1752204360000, "2973.09000000", "2973.63000000", "2971.58000000", "2973.00000000", "216.49500000", 1752204419999, "643551.03847700", 1578, "106.31020000", "316021.28765100", "0"], [1752204420000, "2972.99000000", "2974.00000000", "2972.69000000", "2973.87000000", "133.21280000", 1752204479999, "396087.82799900", 1632, "70.34600000", "209164.64256200", "0"], [1752204480000, "2973.87000000", "2974.76000000", "2972.74000000", "2974.75000000", "304.01880000", 1752204539999, "904087.64422800", 1803, "138.19510000", "410960.73639400", "0"], [1752204540000, "2974.75000000", "2975.00000000", "2972.37000000", "2972.38000000", "249.68430000", 1752204599999, "742634.58725300", 2496, "93.61310000", "278439.24638100", "0"], [1752204600000, "2972.37000000", "2972.76000000", "2967.57000000", "2968.16000000", "353.07620000", 1752204659999, "1048595.88004900", 2937, "89.38340000", "265508.88224000", "0"], [1752204660000, "2968.16000000", "2969.44000000", "2966.86000000", "2968.67000000", "387.02060000", 1752204719999, "1148588.66832600", 2604, "238.68270000", "708323.53885400", "0"], [1752204720000, "2968.66000000", "2968.66000000", "2965.97000000", "2966.24000000", "123.78260000", 1752204779999, "367275.45866400", 1955, "40.82140000", "121109.81553800", "0"], [1752204780000, "2966.24000000", "2967.18000000", "2966.24000000", "2966.56000000", "136.86500000", 1752204839999, "406033.37668300", 1743, "74.15410000", "219985.56373300", "0"], [1752204840000, "2966.56000000", "2966.62000000", "2964.85000000", "2965.42000000", "490.97830000", 1752204899999, "1456170.32345700", 2790, "184.38180000", "546850.08310000", "0"], [1752204900000, "2965.43000000", "2967.55000000", "2965.42000000", "2965.74000000", "346.55810000", 1752204959999, "1028001.55247200", 1755, "166.72660000", "494574.12322400", "0"], [1752204960000, "2965.74000000", "2966.77000000", "2965.49000000", "2966.76000000", "300.56810000", 1752205019999, "891540.67941100", 1079, "104.78810000", "310814.53065600", "0"], [1752205020000, "2966.76000000", "2967.06000000", "2965.00000000", "2965.00000000", "126.95970000", 1752205079999, "376568.88399200", 1163, "23.83010000", "70681.64174900", "0"], [1752205080000, "2965.00000000", "2965.01000000", "2957.36000000", "2958.85000000", "862.66970000", 1752205139999, "2553942.79318700", 4473, "200.80530000", "594284.03825500", "0"], [1752205140000, "2958.86000000", "2960.88000000", "2958.85000000", "2960.81000000", "540.64390000", 1752205199999, "1600215.77281600", 2289, "379.98770000", "1124742.04391200", "0"], [1752205200000, "2960.81000000", "2961.00000000", "2957.52000000", "2957.94000000", "637.00660000", 1752205259999, "1884948.54333000", 2451, "255.43770000", "755774.66335600", "0"], [1752205260000, "2957.95000000", "2959.87000000", "2957.59000000", "2959.86000000", "366.17370000", 1752205319999, "1083408.76548700", 1928, "206.12410000", "609874.63627200", "0"], [1752205320000, "2959.87000000", "2963.70000000", "2959.86000000", "2962.40000000", "359.88130000", 1752205379999, "1065981.96985900", 2518, "229.39030000", "679427.12645700", "0"], [1752205380000, "2962.41000000", "2965.72000000", "2962.40000000", "2965.57000000", "889.81780000", 1752205439999, "2637905.01852700", 2461, "679.64880000", "2014956.26179400", "0"], [1752205440000, "2965.57000000", "2966.92000000", "2965.56000000", "2966.92000000", "85.91920000", 1752205499999, "254827.51842600", 933, "45.64210000", "135371.94241000", "0"], [1752205500000, "2966.92000000", "2967.06000000", "2965.72000000", "2965.86000000", "338.46850000", 1752205559999, "1004120.16007000", 1090, "144.23180000", "427881.45842500", "0"], [1752205560000, "2965.86000000", "2966.39000000", "2965.09000000", "2966.17000000", "95.28970000", 1752205619999, "282604.36180900", 1408, "48.90150000", "145030.41882000", "0"], [1752205620000, "2966.16000000", "2966.56000000", "2966.00000000", "2966.56000000", "72.60060000", 1752205679999, "215353.20887800", 662, "30.53940000", "90589.98523400", "0"], [1752205680000, "2966.56000000", "2971.20000000", "2966.55000000", "2969.89000000", "397.30630000", 1752205739999, "1179562.29058000", 2680, "290.10320000", "861170.86746800", "0"], [1752205740000, "2969.89000000", "2971.07000000", "2969.89000000", "2970.95000000", "180.95700000", 1752205799999, "537515.61792700", 1483, "137.01920000", "407002.50912600", "0"], [1752205800000, "2970.94000000", "2972.26000000", "2970.94000000", "2971.99000000", "365.39570000", 1752205859999, "1085831.30060700", 1500, "220.86990000", "656311.04625300", "0"], [1752205860000, "2972.00000000", "2972.55000000", "2968.88000000", "2970.50000000", "1106.08670000", 1752205919999, "3286418.87483400", 3721, "808.84560000", "2403424.90560400", "0"], [1752205920000, "2970.50000000", "2970.62000000", "2970.00000000", "2970.38000000", "358.87300000", 1752205979999, "1066021.00290100", 1339, "94.96120000", "282069.08581700", "0"], [1752205980000, "2970.39000000", "2973.08000000", "2970.38000000", "2972.86000000", "209.29170000", 1752206039999, "622085.33963600", 1867, "126.68850000", "376527.82270100", "0"], [1752206040000, "2972.85000000", "2972.85000000", "2971.40000000", "2971.40000000", "157.72660000", 1752206099999, "468828.05293300", 903, "58.77050000", "174680.07735400", "0"], [1752206100000, "2971.41000000", "2974.00000000", "2971.40000000", "2973.16000000", "584.96420000", 1752206159999, "1739086.47041800", 2092, "455.46430000", "1354040.59808700", "0"], [1752206160000, "2973.17000000", "2974.24000000", "2970.78000000", "2970.79000000", "392.93150000", 1752206219999, "1168294.48131300", 2691, "277.32300000", "824608.71480400", "0"], [1752206220000, "2970.79000000", "2970.79000000", "2969.30000000", "2969.74000000", "172.17670000", 1752206279999, "511361.16537900", 1975, "85.17990000", "252981.12242400", "0"], [1752206280000, "2969.74000000", "2969.74000000", "2967.65000000", "2969.27000000", "347.63720000", 1752206339999, "1031998.95927500", 1608, "107.25570000", "318379.76853500", "0"], [1752206340000, "2969.27000000", "2971.02000000", "2969.26000000", "2969.74000000", "205.02040000", 1752206399999, "608965.15432300", 1938, "89.10480000", "264647.75826700", "0"], [1752206400000, "2969.75000000", "2970.18000000", "2964.32000000", "2965.54000000", "925.54270000", 1752206459999, "2745110.54155400", 5499, "331.34700000", "982822.03782400", "0"], [1752206460000, "2965.54000000", "2966.18000000", "2965.15000000", "2965.80000000", "124.54260000", 1752206519999, "369374.76044100", 1347, "58.57770000", "173737.02109300", "0"], [1752206520000, "2965.80000000", "2969.07000000", "2965.80000000", "2968.35000000", "335.31640000", 1752206579999, "994903.99403800", 2720, "159.43900000", "473065.64753000", "0"], [1752206580000, "2968.34000000", "2968.50000000", "2966.15000000", "2966.48000000", "159.75950000", 1752206639999, "474118.20529800", 1802, "71.84150000", "213214.92400900", "0"], [1752206640000, "2966.48000000", "2968.50000000", "2966.47000000", "2968.32000000", "131.86140000", 1752206699999, "391317.97510200", 1396, "77.32560000", "229450.84075300", "0"], [1752206700000, "2968.31000000", "2968.32000000", "2965.49000000", "2968.00000000", "221.83710000", 1752206759999, "658288.42276200", 2693, "99.34400000", "294798.36951600", "0"], [1752206760000, "2968.00000000", "2969.44000000", "2967.51000000", "2969.44000000", "193.12450000", 1752206819999, "573252.04351400", 1738, "110.48520000", "327936.51957600", "0"], [1752206820000, "2969.44000000", "2969.66000000", "2967.07000000", "2967.80000000", "239.40780000", 1752206879999, "710640.48011400", 2162, "127.64300000", "378891.11426900", "0"], [1752206880000, "2967.80000000", "2967.80000000", "2964.75000000", "2966.90000000", "331.26040000", 1752206939999, "982508.05577600", 3042, "153.91540000", "456513.23723300", "0"], [1752206940000, "2966.90000000", "2967.59000000", "2964.49000000", "2964.49000000", "185.06150000", 1752206999999, "548913.27603400", 2278, "31.85680000", "94496.37111100", "0"], [1752207000000, "2964.48000000", "2964.55000000", "2963.29000000", "2964.04000000", "350.76650000", 1752207059999, "1039612.42165200", 1894, "126.02340000", "373488.89552100", "0"], [1752207060000, "2964.03000000", "2964.68000000", "2963.30000000", "2964.68000000", "310.51700000", 1752207119999, "920380.71549600", 1558, "167.74950000", "497227.36561700", "0"], [1752207120000, "2964.67000000", "2964.68000000", "2962.28000000", "2962.99000000", "426.16730000", 1752207179999, "1262731.75985200", 2141, "225.35840000", "667692.76338100", "0"], [1752207180000, "2962.99000000", "2963.59000000", "2962.91000000", "2963.20000000", "569.13410000", 1752207239999, "1686425.38740400", 1054, "255.87820000", "758195.82049400", "0"], [1752207240000, "2963.20000000", "2964.00000000", "2962.17000000", "2963.66000000", "333.40660000", 1752207299999, "988034.02912200", 1423, "198.71870000", "588879.28679500", "0"], [1752207300000, "2963.65000000", "2964.49000000", "2962.65000000", "2964.36000000", "226.27270000", 1752207359999, "670609.46621800", 1892, "105.52120000", "312707.57386300", "0"], [1752207360000, "2964.35000000", "2965.14000000", "2964.11000000", "2964.11000000", "103.85940000", 1752207419999, "307919.04243800", 1148, "66.47670000", "197088.78334500", "0"], [1752207420000, "2964.11000000", "2964.50000000", "2963.72000000", "2963.80000000", "268.14900000", 1752207479999, "794819.26141800", 1279, "134.69860000", "399238.99022500", "0"], [1752207480000, "2963.81000000", "2963.81000000", "2962.94000000", "2962.94000000", "285.00380000", 1752207539999, "844606.08715600", 1120, "78.96730000", "234016.42163400", "0"], [1752207540000, "2962.93000000", "2965.71000000", "2962.10000000", "2965.70000000", "303.71870000", 1752207599999, "900031.78847500", 2581, "180.65510000", "535379.34420000", "0"], [1752207600000, "2965.70000000", "2965.70000000", "2964.03000000", "2964.08000000", "326.36010000", 1752207659999, "967525.94267300", 1458, "30.04820000", "89081.90362500", "0"], [1752207660000, "2964.09000000", "2964.35000000", "2963.00000000", "2963.98000000", "144.48330000", 1752207719999, "428209.07233900", 1380, "60.02910000", "177908.46547800", "0"], [1752207720000, "2963.99000000", "2963.99000000", "2961.51000000", "2961.85000000", "220.95170000", 1752207779999, "654535.39876900", 1523, "56.02990000", "165960.58489100", "0"], [1752207780000, "2961.85000000", "2963.70000000", "2961.38000000", "2963.70000000", "182.13840000", 1752207839999, "539479.90936100", 1815, "118.50660000", "351002.07891500", "0"], [1752207840000, "2963.69000000", "2965.65000000", "2963.69000000", "2965.64000000", "150.20100000", 1752207899999, "445320.79763600", 1153, "127.14860000", "376966.89311200", "0"], [1752207900000, "2965.64000000", "2966.46000000", "2963.52000000", "2964.23000000", "547.62590000", 1752207959999, "1623648.18796900", 2055, "156.69460000", "464590.50941900", "0"], [1752207960000, "2964.24000000", "2965.27000000", "2963.06000000", "2965.26000000", "102.38870000", 1752208019999, "303465.91701300", 1845, "61.04520000", "180930.86678900", "0"], [1752208020000, "2965.27000000", "2965.85000000", "2964.96000000", "2965.71000000", "197.09290000", 1752208079999, "584436.48302700", 1112, "135.51190000", "401819.50055900", "0"], [1752208080000, "2965.71000000", "2965.84000000", "2965.00000000", "2965.00000000", "84.88740000", 1752208139999, "251738.11713900", 630, "15.36390000", "45564.97507100", "0"], [1752208140000, "2965.00000000", "2965.25000000", "2963.70000000", "2963.99000000", "226.16660000", 1752208199999, "670452.31546600", 1045, "71.23670000", "211164.64116100", "0"], [1752208200000, "2963.98000000", "2963.99000000", "2962.34000000", "2962.81000000", "130.50840000", 1752208259999, "386734.53989600", 1160, "80.99920000", "240025.60156400", "0"], [1752208260000, "2962.80000000", "2962.81000000", "2961.72000000", "2962.29000000", "108.18470000", 1752208319999, "320436.01695900", 830, "56.98940000", "168796.50175200", "0"], [1752208320000, "2962.28000000", "2962.28000000", "2957.71000000", "2957.80000000", "701.85910000", 1752208379999, "2077141.44993000", 2769, "98.86300000", "292566.43762300", "0"], [1752208380000, "2957.79000000", "2958.55000000", "2946.02000000", "2955.36000000", "3020.38660000", 1752208439999, "8914984.75711100", 10093, "1278.92710000", "3774017.74000700", "0"], [1752208440000, "2955.37000000", "2956.25000000", "2953.39000000", "2953.63000000", "527.58340000", 1752208499999, "1558891.76574000", 3622, "251.80510000", "743978.30485300", "0"], [1752208500000, "2953.62000000", "2955.20000000", "2953.01000000", "2954.62000000", "307.33990000", 1752208559999, "907852.68046800", 2426, "173.02790000", "511065.67867900", "0"], [1752208560000, "2954.61000000", "2956.88000000", "2954.61000000", "2955.83000000", "249.23930000", 1752208619999, "736739.14991100", 2124, "111.00990000", "328139.85289600", "0"], [1752208620000, "2955.84000000", "2956.10000000", "2954.68000000", "2955.35000000", "145.96800000", 1752208679999, "431371.39479100", 1911, "55.08000000", "162772.09022300", "0"], [1752208680000, "2955.36000000", "2957.33000000", "2955.03000000", "2955.50000000", "297.70090000", 1752208739999, "880067.15097800", 1937, "221.62220000", "655181.11196200", "0"], [1752208740000, "2955.50000000", "2955.66000000", "2953.76000000", "2953.91000000", "110.45540000", 1752208799999, "326374.24271000", 1267, "52.21880000", "154308.02700300", "0"], [1752208800000, "2953.92000000", "2955.50000000", "2953.91000000", "2955.21000000", "240.50790000", 1752208859999, "710610.05635000", 1395, "143.06170000", "422688.17856900", "0"], [1752208860000, "2955.21000000", "2957.25000000", "2955.19000000", "2957.25000000", "267.29920000", 1752208919999, "790210.57766700", 1187, "245.39030000", "725439.95855000", "0"], [1752208920000, "2957.25000000", "2957.25000000", "2954.64000000", "2956.50000000", "153.49410000", 1752208979999, "453722.05374400", 1913, "60.19890000", "177960.96937500", "0"], [1752208980000, "2956.49000000", "2962.32000000", "2956.49000000", "2959.92000000", "724.04570000", 1752209039999, "2143428.72285800", 3218, "539.23640000", "1596425.72509400", "0"], [1752209040000, "2959.93000000", "2961.10000000", "2959.92000000", "2960.45000000", "297.68340000", 1752209099999, "881277.95910300", 1056, "256.91370000", "760590.85315000", "0"], [1752209100000, "2960.46000000", "2961.48000000", "2959.05000000", "2961.48000000", "150.51420000", 1752209159999, "445572.32329400", 2023, "93.61670000", "277146.78691400", "0"], [1752209160000, "2961.49000000", "2962.37000000", "2961.00000000", "2961.81000000", "281.22890000", 1752209219999, "832927.50015700", 1885, "96.83720000", "286781.48146700", "0"], [1752209220000, "2961.81000000", "2963.21000000", "2961.62000000", "2963.21000000", "172.93190000", 1752209279999, "512296.75273200", 1081, "122.01310000", "361444.50467300", "0"], [1752209280000, "2963.21000000", "2967.50000000", "2963.20000000", "2965.28000000", "456.17270000", 1752209339999, "1352885.42933500", 3476, "305.64300000", "906383.98229300", "0"], [1752209340000, "2965.27000000", "2967.01000000", "2964.71000000", "2965.88000000", "518.76020000", 1752209399999, "1538631.35700700", 1938, "325.27480000", "964755.64667100", "0"], [1752209400000, "2965.89000000", "2967.31000000", "2965.29000000", "2966.33000000", "209.12610000", 1752209459999, "620390.19259700", 1756, "141.72650000", "420446.43197400", "0"], [1752209460000, "2966.33000000", "2967.10000000", "2965.99000000", "2967.09000000", "115.64200000", 1752209519999, "343056.50606500", 1026, "57.75470000", "171331.24035000", "0"], [1752209520000, "2967.09000000", "2967.67000000", "2966.02000000", "2966.91000000", "478.39040000", 1752209579999, "1419270.37859300", 1679, "169.05810000", "501567.90319200", "0"], [1752209580000, "2966.91000000", "2968.11000000", "2966.91000000", "2967.74000000", "331.97540000", 1752209639999, "985139.83910200", 1833, "217.15110000", "644379.83025500", "0"], [1752209640000, "2967.73000000", "2968.73000000", "2966.92000000", "2968.73000000", "300.57560000", 1752209699999, "891968.76018100", 1638, "169.14270000", "501917.41246500", "0"], [1752209700000, "2968.73000000", "2969.87000000", "2968.36000000", "2969.87000000", "240.99180000", 1752209759999, "715507.32755800", 1797, "150.04570000", "445501.01587400", "0"], [1752209760000, "2969.86000000", "2971.21000000", "2969.11000000", "2970.48000000", "556.09810000", 1752209819999, "1651614.89085400", 2574, "347.37900000", "1031654.88624000", "0"], [1752209820000, "2970.48000000", "2970.49000000", "2968.19000000", "2968.63000000", "288.11480000", 1752209879999, "855436.01902800", 1567, "111.83200000", "332026.68740500", "0"], [1752209880000, "2968.63000000", "2970.00000000", "2968.63000000", "2970.00000000", "211.44180000", 1752209939999, "627776.83032500", 1272, "71.52720000", "212376.38354900", "0"], [1752209940000, "2970.00000000", "2970.64000000", "2969.64000000", "2970.23000000", "367.46080000", 1752209999999, "1091374.87588300", 1212, "140.74980000", "418025.80850000", "0"], [1752210000000, "2970.24000000", "2970.63000000", "2969.29000000", "2969.30000000", "381.90930000", 1752210059999, "1134323.15717200", 1289, "157.53680000", "467882.91449700", "0"], [1752210060000, "2969.30000000", "2969.30000000", "2967.70000000", "2968.49000000", "591.71200000", 1752210119999, "1756474.18252500", 2099, "294.83310000", "875164.62016800", "0"], [1752210120000, "2968.50000000", "2969.74000000", "2968.10000000", "2969.41000000", "296.47300000", 1752210179999, "880116.82505600", 1709, "213.97680000", "635225.75967300", "0"], [1752210180000, "2969.41000000", "2970.74000000", "2969.39000000", "2970.71000000", "430.35270000", 1752210239999, "1278093.83053300", 1195, "220.52130000", "654906.83851100", "0"], [1752210240000, "2970.71000000", "2974.21000000", "2970.64000000", "2973.87000000", "633.52630000", 1752210299999, "1883333.20728500", 3392, "389.83670000", "1158863.28704700", "0"], [1752210300000, "2973.86000000", "2978.18000000", "2973.70000000", "2978.17000000", "1432.90510000", 1752210359999, "4264076.73142100", 5632, "1247.92660000", "3713402.25594900", "0"], [1752210360000, "2978.18000000", "2978.22000000", "2975.33000000", "2978.22000000", "439.58740000", 1752210419999, "1308713.02696600", 3183, "210.35530000", "626256.53306500", "0"], [1752210420000, "2978.21000000", "2984.30000000", "2978.21000000", "2981.04000000", "1745.37880000", 1752210479999, "5205215.91760100", 8124, "1223.56330000", "3648925.27982000", "0"], [1752210480000, "2981.04000000", "2991.57000000", "2980.99000000", "2988.54000000", "2356.05490000", 1752210539999, "7037544.29432500", 7779, "1583.61500000", "4731020.76375900", "0"], [1752210540000, "2988.54000000", "2995.18000000", "2988.53000000", "2992.65000000", "1631.95860000", 1752210599999, "4883445.47914200", 7339, "1099.28210000", "3289601.31035800", "0"], [1752210600000, "2992.66000000", "2993.44000000", "2985.31000000", "2986.80000000", "870.17840000", 1752210659999, "2600280.95597300", 5374, "255.44180000", "763120.62214100", "0"], [1752210660000, "2986.80000000", "2988.00000000", "2985.00000000", "2988.00000000", "644.93700000", 1752210719999, "1925960.30646200", 3756, "283.15720000", "845634.91325800", "0"], [1752210720000, "2988.00000000", "2991.49000000", "2988.00000000", "2989.68000000", "303.03800000", 1752210779999, "905983.25480700", 4036, "156.78980000", "468757.80773600", "0"], [1752210780000, "2989.68000000", "2990.10000000", "2986.54000000", "2989.60000000", "448.33080000", 1752210839999, "1339738.07554300", 2823, "240.42330000", "718523.65557900", "0"], [1752210840000, "2989.60000000", "2991.33000000", "2987.88000000", "2989.17000000", "1023.59380000", 1752210899999, "3060070.18489000", 5038, "594.41510000", "1776946.93406800", "0"], [1752210900000, "2989.17000000", "2993.37000000", "2988.00000000", "2992.89000000", "719.93150000", 1752210959999, "2153762.83310300", 4287, "385.52500000", "1153332.56337300", "0"], [1752210960000, "2992.90000000", "2998.56000000", "2989.90000000", "2993.06000000", "3318.82220000", 1752211019999, "9935717.83764500", 10391, "2350.30170000", "7035741.51320900", "0"], [1752211020000, "2993.06000000", "2994.18000000", "2989.60000000", "2989.60000000", "1230.66750000", 1752211079999, "3682649.10023000", 5867, "388.90400000", "1163604.00156100", "0"], [1752211080000, "2989.60000000", "2995.00000000", "2989.51000000", "2995.00000000", "535.25830000", 1752211139999, "1601723.08104900", 4419, "333.16740000", "997048.93836900", "0"], [1752211140000, "2995.00000000", "2995.51000000", "2992.49000000", "2993.91000000", "551.02110000", 1752211199999, "1649670.12208900", 3897, "372.48360000", "1115149.54812000", "0"], [1752211200000, "2993.90000000", "2994.47000000", "2990.00000000", "2990.10000000", "916.64660000", 1752211259999, "2742748.41830900", 3334, "346.99840000", "1038273.93376000", "0"], [1752211260000, "2990.10000000", "2990.99000000", "2989.62000000", "2990.80000000", "563.17690000", 1752211319999, "1684018.78645800", 2363, "252.04630000", "753678.91681700", "0"], [1752211320000, "2990.80000000", "2992.32000000", "2988.71000000", "2990.69000000", "591.42510000", 1752211379999, "1768608.18485300", 4074, "248.14400000", "742030.22093800", "0"], [1752211380000, "2990.69000000", "2992.00000000", "2989.06000000", "2990.50000000", "478.01190000", 1752211439999, "1429499.36350900", 3481, "346.34270000", "1035728.34517300", "0"], [1752211440000, "2990.50000000", "2993.29000000", "2989.61000000", "2989.61000000", "662.41770000", 1752211499999, "1981825.57413700", 4687, "341.41760000", "1021415.56678900", "0"], [1752211500000, "2989.60000000", "2991.00000000", "2987.32000000", "2990.50000000", "837.96000000", 1752211559999, "2504776.26942800", 5723, "431.12620000", "1288591.87340900", "0"], [1752211560000, "2990.50000000", "2992.53000000", "2989.85000000", "2991.88000000", "688.24530000", 1752211619999, "2058820.06769500", 3873, "400.93100000", "1199321.47481100", "0"], [1752211620000, "2991.89000000", "2995.50000000", "2991.88000000", "2994.98000000", "521.66920000", 1752211679999, "1561836.41380600", 3429, "335.12810000", "1003195.63559700", "0"], [1752211680000, "2994.97000000", "2995.50000000", "2993.78000000", "2993.95000000", "310.88430000", 1752211739999, "930963.11248300", 2561, "191.11170000", "572281.10842500", "0"], [1752211740000, "2993.94000000", "2994.82000000", "2993.42000000", "2994.49000000", "449.11400000", 1752211799999, "1344707.42370600", 1998, "317.77390000", "951442.68907500", "0"], [1752211800000, "2994.49000000", "3010.66000000", "2994.48000000", "3004.68000000", "8367.12670000", 1752211859999, "25121646.68606300", 17832, "6438.11900000", "19325964.34710700", "0"], [1752211860000, "3004.67000000", "3009.48000000", "2987.16000000", "2991.49000000", "3769.70130000", 1752211919999, "11295385.14943200", 19267, "1660.14820000", "4974176.09562900", "0"], [1752211920000, "2991.49000000", "3003.84000000", "2988.25000000", "3003.29000000", "1606.55930000", 1752211979999, "4813360.50617900", 12130, "1008.74210000", "3023051.52489200", "0"], [1752211980000, "3003.29000000", "3010.58000000", "2999.52000000", "3008.97000000", "2437.69290000", 1752212039999, "7325426.71040300", 12826, "1445.63330000", "4343851.13567600", "0"], [1752212040000, "3008.97000000", "3021.70000000", "3008.96000000", "3016.52000000", "4075.75860000", 1752212099999, "12292034.47482700", 20224, "2155.53460000", "6500816.77913400", "0"], [1752212100000, "3016.52000000", "3017.50000000", "3008.06000000", "3010.12000000", "1251.87280000", 1752212159999, "3768779.67886000", 10162, "733.93880000", "2209347.53659500", "0"], [1752212160000, "3010.11000000", "3011.10000000", "3005.28000000", "3010.60000000", "959.48650000", 1752212219999, "2887053.70599300", 7207, "632.53440000", "1903354.57585000", "0"], [1752212220000, "3010.60000000", "3010.99000000", "3000.75000000", "3000.82000000", "1410.12980000", 1752212279999, "4236683.47610800", 8208, "487.85430000", "1465828.18338200", "0"], [1752212280000, "3000.82000000", "3001.03000000", "2999.15000000", "3001.00000000", "869.55010000", 1752212339999, "2609033.13508700", 4122, "383.17450000", "1149740.27855800", "0"], [1752212340000, "3001.01000000", "3007.76000000", "3000.81000000", "3006.30000000", "1493.46530000", 1752212399999, "4488321.76936900", 6922, "876.54900000", "2633980.05593100", "0"], [1752212400000, "3006.30000000", "3006.81000000", "3004.04000000", "3004.63000000", "568.09760000", 1752212459999, "1707274.84712200", 4315, "236.32620000", "710205.66408900", "0"], [1752212460000, "3004.62000000", "3005.18000000", "3002.59000000", "3003.23000000", "900.01170000", 1752212519999, "2703696.14316500", 4475, "466.31110000", "1400877.43070700", "0"], [1752212520000, "3003.24000000", "3003.63000000", "3001.23000000", "3003.50000000", "637.29280000", 1752212579999, "1913460.69220000", 4036, "280.42950000", "841957.46191300", "0"], [1752212580000, "3003.50000000", "3006.03000000", "3003.50000000", "3005.42000000", "787.05960000", 1752212639999, "2365147.65088000", 4148, "560.33440000", "1683856.76135600", "0"], [1752212640000, "3005.42000000", "3012.55000000", "3005.41000000", "3010.54000000", "2118.67110000", 1752212699999, "6375212.24047000", 5975, "1654.79860000", "4979045.03737900", "0"], [1752212700000, "3010.53000000", "3012.02000000", "3005.00000000", "3012.02000000", "2367.15590000", 1752212759999, "7122406.88372800", 8986, "1814.18490000", "5458967.31622800", "0"], [1752212760000, "3012.04000000", "3021.76000000", "3010.50000000", "3017.93000000", "3666.17880000", 1752212819999, "11061866.25665200", 14951, "2596.15900000", "7833301.66741100", "0"], [1752212820000, "3017.94000000", "3028.47000000", "3017.76000000", "3026.98000000", "2430.47110000", 1752212879999, "7349740.75443300", 14462, "1407.16880000", "4255795.58326900", "0"], [1752212880000, "3026.98000000", "3029.55000000", "3023.83000000", "3023.99000000", "2057.74800000", 1752212939999, "6228990.76294200", 11100, "762.25130000", "2307440.74624400", "0"], [1752212940000, "3023.94000000", "3025.78000000", "3018.86000000", "3025.51000000", "2231.16360000", 1752212999999, "6744631.05892900", 8742, "1076.80370000", "3255427.30065000", "0"], [1752213000000, "3025.51000000", "3025.82000000", "3021.92000000", "3025.82000000", "1569.42450000", 1752213059999, "4745148.23012300", 6024, "573.67420000", "1734599.90294900", "0"], [1752213060000, "3025.81000000", "3025.82000000", "3020.05000000", "3022.28000000", "1406.80440000", 1752213119999, "4252909.18804400", 6834, "476.95380000", "1441809.61746400", "0"], [1752213120000, "3022.28000000", "3026.19000000", "3022.28000000", "3024.03000000", "1156.70030000", 1752213179999, "3498562.65311400", 6659, "610.33000000", "1846005.79752100", "0"], [1752213180000, "3024.03000000", "3027.27000000", "3021.12000000", "3021.30000000", "632.21610000", 1752213239999, "1911622.05670500", 5654, "256.77650000", "776523.50560400", "0"], [1752213240000, "3021.31000000", "3022.64000000", "3017.69000000", "3019.28000000", "1607.48080000", 1752213299999, "4854408.88500800", 5560, "581.06980000", "1754864.08197200", "0"], [1752213300000, "3019.28000000", "3019.29000000", "3007.77000000", "3008.23000000", "2955.60020000", 1752213359999, "8905377.58658300", 11238, "1145.24090000", "3450184.44548900", "0"], [1752213360000, "3008.24000000", "3008.24000000", "3000.00000000", "3003.34000000", "4052.19380000", 1752213419999, "12168007.60584900", 10860, "1363.23090000", "4093766.97295300", "0"], [1752213420000, "3003.33000000", "3004.15000000", "3000.92000000", "3003.33000000", "1186.42240000", 1752213479999, "3562312.65027400", 5767, "536.36690000", "1610565.01855200", "0"], [1752213480000, "3003.34000000", "3004.88000000", "3001.69000000", "3004.19000000", "638.17780000", 1752213539999, "1916638.78171100", 3927, "330.87200000", "993652.29449100", "0"], [1752213540000, "3004.19000000", "3006.60000000", "3004.18000000", "3004.87000000", "876.80520000", 1752213599999, "2635180.00051900", 4337, "522.69050000", "1570818.22637200", "0"], [1752213600000, "3004.88000000", "3006.89000000", "3003.36000000", "3003.51000000", "962.86770000", 1752213659999, "2893242.27811300", 5275, "365.58130000", "1098470.41101000", "0"], [1752213660000, "3003.50000000", "3006.76000000", "3003.50000000", "3006.43000000", "656.46650000", 1752213719999, "1972946.45653300", 4508, "328.00810000", "985781.45663300", "0"], [1752213720000, "3006.43000000", "3008.73000000", "3004.65000000", "3005.87000000", "568.27510000", 1752213779999, "1708756.32421600", 4723, "261.36470000", "785817.40954300", "0"], [1752213780000, "3005.88000000", "3007.83000000", "3004.00000000", "3007.50000000", "813.35320000", 1752213839999, "2444868.74328100", 4893, "542.96880000", "1632160.58814400", "0"], [1752213840000, "3007.49000000", "3008.81000000", "3007.00000000", "3008.13000000", "470.71800000", 1752213899999, "1415950.38394700", 2285, "150.40070000", "452395.51526000", "0"], [1752213900000, "3008.12000000", "3014.00000000", "3007.97000000", "3013.69000000", "444.13010000", 1752213959999, "1337476.35361700", 3856, "299.31970000", "901354.49969600", "0"], [1752213960000, "3013.69000000", "3021.44000000", "3013.62000000", "3019.69000000", "1737.77690000", 1752214019999, "5243578.93110600", 7545, "1337.73850000", "4036365.90551100", "0"], [1752214020000, "3019.70000000", "3021.66000000", "3017.80000000", "3019.11000000", "794.91850000", 1752214079999, "2400081.38745900", 6884, "333.07190000", "1005609.79448400", "0"], [1752214080000, "3019.11000000", "3019.11000000", "3017.61000000", "3018.65000000", "324.53470000", 1752214139999, "979570.05951800", 2596, "221.94280000", "669898.92590100", "0"], [1752214140000, "3018.64000000", "3019.94000000", "3018.51000000", "3018.54000000", "418.45860000", 1752214199999, "1263355.42769300", 2546, "262.60810000", "792827.12440400", "0"], [1752214200000, "3018.53000000", "3018.53000000", "3006.92000000", "3006.93000000", "1428.85380000", 1752214259999, "4303917.27369300", 6155, "281.34030000", "847053.64613200", "0"], [1752214260000, "3006.93000000", "3008.43000000", "3004.13000000", "3006.47000000", "784.35080000", 1752214319999, "2358201.02563400", 6829, "332.25890000", "998929.06223800", "0"], [1752214320000, "3006.46000000", "3011.47000000", "3005.95000000", "3010.56000000", "525.61800000", 1752214379999, "1581412.55254100", 4376, "331.28220000", "996770.39736400", "0"], [1752214380000, "3010.57000000", "3012.32000000", "3008.89000000", "3009.19000000", "1276.23350000", 1752214439999, "3842310.14265200", 3749, "1018.17190000", "3065550.98998200", "0"], [1752214440000, "3009.19000000", "3014.30000000", "3008.72000000", "3012.19000000", "745.04960000", 1752214499999, "2244152.49813000", 4139, "528.95940000", "1593221.10259600", "0"], [1752214500000, "3012.20000000", "3012.75000000", "3009.81000000", "3010.48000000", "652.00360000", 1752214559999, "1963581.72797100", 4395, "346.44800000", "1043440.75996300", "0"], [1752214560000, "3010.47000000", "3015.00000000", "3010.47000000", "3014.99000000", "335.98010000", 1752214619999, "1012235.38990700", 3494, "182.86270000", "550957.79367900", "0"], [1752214620000, "3015.00000000", "3019.66000000", "3013.20000000", "3019.60000000", "1107.26560000", 1752214679999, "3339527.10288700", 4917, "495.00700000", "1493531.35091800", "0"], [1752214680000, "3019.61000000", "3019.68000000", "3016.14000000", "3017.33000000", "815.30100000", 1752214739999, "2460364.42604000", 3654, "416.38510000", "1256525.57099300", "0"], [1752214740000, "3017.32000000", "3019.57000000", "3016.00000000", "3017.47000000", "839.39060000", 1752214799999, "2533150.85742700", 2960, "376.85120000", "1137223.12846100", "0"], [1752214800000, "3017.47000000", "3018.77000000", "3016.35000000", "3016.50000000", "728.55360000", 1752214859999, "2198272.71188200", 3433, "524.34560000", "1582127.18323100", "0"], [1752214860000, "3016.49000000", "3020.90000000", "3014.91000000", "3020.72000000", "1109.58510000", 1752214919999, "3349138.87388000", 4835, "750.34460000", "2264569.87422800", "0"], [1752214920000, "3020.72000000", "3022.56000000", "3018.93000000", "3021.23000000", "735.63320000", 1752214979999, "2222129.70253900", 4639, "448.38490000", "1354416.00769100", "0"], [1752214980000, "3021.23000000", "3023.13000000", "3020.73000000", "3020.99000000", "537.54620000", 1752215039999, "1624340.62241200", 2642, "272.91740000", "824668.69731100", "0"], [1752215040000, "3021.00000000", "3021.68000000", "3020.80000000", "3020.81000000", "324.83470000", 1752215099999, "981421.58108300", 1750, "96.59160000", "291819.14649600", "0"], [1752215100000, "3020.81000000", "3022.01000000", "3018.12000000", "3021.00000000", "1148.05680000", 1752215159999, "3467642.72490600", 3780, "674.67280000", "2038001.63826000", "0"], [1752215160000, "3021.01000000", "3024.34000000", "3020.32000000", "3024.33000000", "533.30580000", 1752215219999, "1611627.67305900", 3996, "290.60620000", "878272.63691400", "0"], [1752215220000, "3024.33000000", "3026.75000000", "3018.51000000", "3018.52000000", "660.58170000", 1752215279999, "1997039.33144700", 4546, "355.74370000", "1075847.77996800", "0"], [1752215280000, "3018.51000000", "3019.20000000", "3014.74000000", "3016.93000000", "983.07520000", 1752215339999, "2965536.86106200", 4545, "438.20020000", "1321647.32315900", "0"], [1752215340000, "3016.92000000", "3017.81000000", "3015.59000000", "3017.00000000", "451.73290000", 1752215399999, "1362751.92163200", 2021, "273.60390000", "825401.92582500", "0"], [1752215400000, "3017.00000000", "3018.37000000", "3015.65000000", "3016.68000000", "481.03250000", 1752215459999, "1451294.87650500", 3078, "348.55060000", "1051590.37248600", "0"], [1752215460000, "3016.68000000", "3016.69000000", "3012.19000000", "3012.94000000", "376.28790000", 1752215519999, "1134378.57055000", 3538, "50.87900000", "153386.25505000", "0"], [1752215520000, "3012.94000000", "3017.60000000", "3012.82000000", "3017.59000000", "748.29050000", 1752215579999, "2256143.20826700", 3677, "528.22040000", "1592750.98198900", "0"], [1752215580000, "3017.59000000", "3017.59000000", "3009.48000000", "3011.25000000", "1035.54860000", 1752215639999, "3119388.20588000", 4765, "270.90800000", "815746.17653300", "0"], [1752215640000, "3011.26000000", "3011.37000000", "3010.18000000", "3010.80000000", "420.36700000", 1752215699999, "1265603.69938500", 2216, "235.93520000", "710321.35575400", "0"], [1752215700000, "3010.80000000", "3013.69000000", "3010.80000000", "3013.63000000", "473.85170000", 1752215759999, "1427475.25474100", 2468, "301.78830000", "909013.59279100", "0"], [1752215760000, "3013.63000000", "3013.63000000", "3008.59000000", "3010.87000000", "724.23170000", 1752215819999, "2180237.99499500", 4621, "315.89210000", "950838.98730800", "0"], [1752215820000, "3010.88000000", "3011.85000000", "3010.00000000", "3010.76000000", "1016.10970000", 1752215879999, "3059381.97374600", 3797, "726.63100000", "2187779.56177600", "0"], [1752215880000, "3010.77000000", "3010.90000000", "3008.00000000", "3008.00000000", "950.26950000", 1752215939999, "2860197.22915900", 3398, "308.59600000", "928945.77291800", "0"], [1752215940000, "3008.01000000", "3008.58000000", "3006.12000000", "3006.48000000", "539.48880000", 1752215999999, "1622384.68748400", 2322, "226.75680000", "681852.63585400", "0"], [1752216000000, "3006.49000000", "3009.33000000", "3005.42000000", "3009.32000000", "699.68670000", 1752216059999, "2103636.66753400", 2481, "274.96810000", "826736.85945300", "0"], [1752216060000, "3009.32000000", "3009.78000000", "3006.89000000", "3006.89000000", "480.77430000", 1752216119999, "1446397.46707900", 2536, "96.86190000", "291370.03657300", "0"], [1752216120000, "3006.90000000", "3006.90000000", "3005.08000000", "3005.63000000", "420.43200000", 1752216179999, "1263812.73881200", 3323, "162.53700000", "488574.08659300", "0"], [1752216180000, "3005.63000000", "3007.18000000", "3004.60000000", "3004.98000000", "762.22210000", 1752216239999, "2290960.96308700", 2725, "293.23760000", "881467.90169600", "0"], [1752216240000, "3004.98000000", "3007.50000000", "3003.03000000", "3007.17000000", "1124.59590000", 1752216299999, "3379572.94372000", 4011, "565.93620000", "1700771.60337700", "0"], [1752216300000, "3007.18000000", "3010.44000000", "3006.95000000", "3006.95000000", "542.40820000", 1752216359999, "1631955.29211700", 3282, "251.21030000", "755844.47957800", "0"], [1752216360000, "3006.95000000", "3007.83000000", "3003.73000000", "3003.74000000", "523.01720000", 1752216419999, "1571946.30986100", 3768, "220.05240000", "661425.19264400", "0"], [1752216420000, "3003.74000000", "3004.00000000", "2998.00000000", "2999.99000000", "1533.86980000", 1752216479999, "4602517.79095300", 7109, "312.80750000", "938644.40380800", "0"], [1752216480000, "2999.99000000", "3000.26000000", "2992.57000000", "2992.81000000", "2785.07780000", 1752216539999, "8343300.36339000", 8294, "999.20260000", "2992671.98657500", "0"], [1752216540000, "2992.81000000", "2995.95000000", "2989.90000000", "2994.49000000", "1305.11170000", 1752216599999, "3905937.66697800", 7719, "566.15120000", "1694363.69583200", "0"], [1752216600000, "2994.50000000", "2999.66000000", "2990.66000000", "2990.66000000", "1198.99750000", 1752216659999, "3592851.55980700", 4218, "428.58870000", "1284717.16589300", "0"], [1752216660000, "2990.66000000", "2995.50000000", "2988.62000000", "2993.16000000", "955.85960000", 1752216719999, "2860619.31958500", 3680, "475.26870000", "1422354.63522000", "0"], [1752216720000, "2993.15000000", "2994.94000000", "2991.49000000", "2994.17000000", "870.48020000", 1752216779999, "2605851.70915800", 3749, "533.66640000", "1597512.37917800", "0"], [1752216780000, "2994.17000000", "2996.99000000", "2993.78000000", "2996.61000000", "506.96190000", 1752216839999, "1518626.65285900", 3811, "276.12530000", "827108.68673800", "0"], [1752216840000, "2996.61000000", "2996.95000000", "2995.07000000", "2995.52000000", "283.09070000", 1752216899999, "848219.03689600", 2505, "105.07250000", "314830.21008500", "0"], [1752216900000, "2995.52000000", "2996.56000000", "2993.26000000", "2993.26000000", "519.66420000", 1752216959999, "1556353.23499400", 3007, "149.51150000", "447778.12213800", "0"], [1752216960000, "2993.26000000", "2993.26000000", "2990.92000000", "2992.00000000", "1312.86860000", 1752217019999, "3928091.54672600", 3774, "768.84970000", "2300422.53076800", "0"], [1752217020000, "2992.00000000", "2993.72000000", "2990.54000000", "2991.47000000", "1382.13090000", 1752217079999, "4135686.42001900", 4965, "958.25000000", "2867231.78071300", "0"], [1752217080000, "2991.47000000", "2991.47000000", "2987.22000000", "2987.38000000", "858.50470000", 1752217139999, "2566918.70913300", 3273, "430.82930000", "1288180.93500700", "0"], [1752217140000, "2987.38000000", "2990.70000000", "2985.75000000", "2989.20000000", "2436.72280000", 1752217199999, "7280936.43874500", 6858, "1527.54580000", "4564589.83360100", "0"], [1752217200000, "2989.20000000", "2989.78000000", "2985.48000000", "2986.97000000", "573.95970000", 1752217259999, "1714800.22593800", 4528, "256.43690000", "766219.95968400", "0"], [1752217260000, "2986.97000000", "2989.77000000", "2985.99000000", "2986.00000000", "497.31540000", 1752217319999, "1486021.78564100", 4528, "166.41520000", "497228.67006300", "0"], [1752217320000, "2985.99000000", "2987.99000000", "2983.56000000", "2987.48000000", "1031.01590000", 1752217379999, "3078470.59418500", 6744, "643.53960000", "1921630.70355700", "0"], [1752217380000, "2987.45000000", "2987.45000000", "2982.74000000", "2983.14000000", "576.93320000", 1752217439999, "1721952.26369000", 4671, "188.35120000", "562204.55106300", "0"], [1752217440000, "2983.14000000", "2983.85000000", "2980.71000000", "2981.96000000", "613.01160000", 1752217499999, "1828298.22545000", 3692, "262.17660000", "781897.96176200", "0"], [1752217500000, "2981.96000000", "2983.39000000", "2979.41000000", "2980.00000000", "995.74020000", 1752217559999, "2968631.92100800", 5650, "425.89000000", "1269654.06408500", "0"], [1752217560000, "2980.01000000", "2981.39000000", "2979.53000000", "2980.13000000", "478.49600000", 1752217619999, "1426101.54635600", 3744, "144.72720000", "431333.09733100", "0"], [1752217620000, "2980.13000000", "2983.23000000", "2979.34000000", "2981.48000000", "816.08040000", 1752217679999, "2433046.68819300", 3485, "582.77590000", "1737416.30633000", "0"], [1752217680000, "2981.48000000", "2984.04000000", "2979.65000000", "2981.11000000", "797.83380000", 1752217739999, "2379437.37652200", 4748, "277.63640000", "827907.88616700", "0"], [1752217740000, "2981.12000000", "2984.15000000", "2980.81000000", "2984.15000000", "486.25990000", 1752217799999, "1450084.85736300", 3132, "341.38330000", "1018034.04657300", "0"], [1752217800000, "2984.14000000", "2989.06000000", "2984.14000000", "2987.89000000", "1175.38230000", 1752217859999, "3510762.60605800", 3965, "619.35130000", "1850015.22337800", "0"], [1752217860000, "2987.89000000", "2987.89000000", "2982.68000000", "2984.44000000", "575.01080000", 1752217919999, "1716315.24006100", 3259, "156.20190000", "466321.45853900", "0"], [1752217920000, "2984.44000000", "2985.80000000", "2982.53000000", "2983.19000000", "970.77580000", 1752217979999, "2897351.14926900", 3999, "637.03320000", "1901338.50481400", "0"], [1752217980000, "2983.19000000", "2983.46000000", "2980.61000000", "2982.79000000", "1108.24340000", 1752218039999, "3304479.60680300", 4163, "452.17050000", "1348353.29068100", "0"], [1752218040000, "2982.79000000", "2983.32000000", "2980.10000000", "2980.14000000", "514.71200000", 1752218099999, "1534829.99894500", 2417, "389.83910000", "1162467.43149300", "0"], [1752218100000, "2980.14000000", "2984.40000000", "2979.28000000", "2984.19000000", "890.12210000", 1752218159999, "2654393.22716800", 4145, "415.69900000", "1239669.79109400", "0"], [1752218160000, "2984.18000000", "2986.69000000", "2983.41000000", "2985.34000000", "523.07430000", 1752218219999, "1561641.77120500", 3211, "368.03640000", "1098767.08213200", "0"], [1752218220000, "2985.33000000", "2986.38000000", "2983.32000000", "2986.38000000", "408.83320000", 1752218279999, "1220403.30398600", 3624, "236.43910000", "705791.91619100", "0"], [1752218280000, "2986.37000000", "2988.25000000", "2984.99000000", "2984.99000000", "369.26710000", 1752218339999, "1102723.81482300", 2461, "187.68120000", "560479.54760900", "0"], [1752218340000, "2985.00000000", "2988.24000000", "2984.86000000", "2986.83000000", "834.37350000", 1752218399999, "2491552.51742300", 3117, "608.17100000", "1815963.49368700", "0"], [1752218400000, "2986.83000000", "2990.82000000", "2986.82000000", "2989.84000000", "825.68310000", 1752218459999, "2468141.84972000", 3301, "733.15550000", "2191549.54006600", "0"], [1752218460000, "2989.84000000", "2994.91000000", "2989.83000000", "2994.33000000", "452.88140000", 1752218519999, "1355315.30478900", 3329, "304.35250000", "910758.67946700", "0"], [1752218520000, "2994.33000000", "2994.33000000", "2992.23000000", "2992.84000000", "284.50910000", 1752218579999, "851596.10815700", 1767, "135.74320000", "406312.05238700", "0"], [1752218580000, "2992.85000000", "2996.00000000", "2992.15000000", "2995.17000000", "602.65780000", 1752218639999, "1804135.14340200", 3174, "250.38080000", "749565.18664100", "0"], [1752218640000, "2995.16000000", "2995.66000000", "2994.30000000", "2995.08000000", "724.87250000", 1752218699999, "2170868.09344000", 2338, "444.10770000", "1329975.67074800", "0"], [1752218700000, "2995.08000000", "2996.21000000", "2993.53000000", "2995.82000000", "383.40970000", 1752218759999, "1148292.13966500", 2897, "176.88310000", "529733.99888500", "0"], [1752218760000, "2995.82000000", "3001.50000000", "2995.57000000", "3001.39000000", "872.29320000", 1752218819999, "2616438.70744200", 5441, "681.39280000", "2043778.53062400", "0"], [1752218820000, "3001.39000000", "3002.54000000", "3000.34000000", "3000.65000000", "556.31210000", 1752218879999, "1669608.84880600", 2268, "271.11850000", "813697.92998900", "0"], [1752218880000, "3000.66000000", "3002.05000000", "3000.03000000", "3001.75000000", "348.56190000", 1752218939999, "1046080.29629000", 1928, "214.85120000", "644819.70168800", "0"], [1752218940000, "3001.75000000", "3001.75000000", "2998.12000000", "2999.45000000", "391.82050000", 1752218999999, "1175208.96558900", 2600, "142.36030000", "426906.30161800", "0"], [1752219000000, "2999.45000000", "3000.14000000", "2996.18000000", "2996.36000000", "661.00100000", 1752219059999, "1982256.88326400", 3570, "221.87640000", "665323.82908700", "0"], [1752219060000, "2996.37000000", "2996.37000000", "2991.94000000", "2993.65000000", "979.15530000", 1752219119999, "2931406.08605300", 5285, "431.87620000", "1292829.53233200", "0"], [1752219120000, "2993.64000000", "2998.00000000", "2993.07000000", "2994.15000000", "867.17090000", 1752219179999, "2597760.90142600", 4764, "428.18030000", "1282791.55327500", "0"], [1752219180000, "2994.15000000", "2996.12000000", "2993.09000000", "2996.11000000", "786.92830000", 1752219239999, "2356271.45053000", 3693, "411.39710000", "1231873.48243600", "0"], [1752219240000, "2996.11000000", "2996.40000000", "2995.15000000", "2995.46000000", "477.16510000", 1752219299999, "1429517.62163400", 2656, "170.95260000", "512142.90384400", "0"], [1752219300000, "2995.47000000", "2996.68000000", "2994.52000000", "2996.40000000", "722.93470000", 1752219359999, "2165673.85360700", 3718, "317.58480000", "951314.42612500", "0"], [1752219360000, "2996.39000000", "2997.84000000", "2996.02000000", "2996.30000000", "691.85030000", 1752219419999, "2073331.29960600", 2163, "307.67970000", "922032.73851800", "0"], [1752219420000, "2996.30000000", "2998.80000000", "2996.30000000", "2998.03000000", "801.31280000", 1752219479999, "2401791.51101500", 4279, "344.24650000", "1031834.08943800", "0"], [1752219480000, "2998.02000000", "3000.36000000", "2997.67000000", "2998.66000000", "1212.41780000", 1752219539999, "3636013.07027400", 4117, "735.12500000", "2204624.06622800", "0"], [1752219540000, "2998.65000000", "2999.50000000", "2997.58000000", "2998.66000000", "868.41730000", 1752219599999, "2604050.74789100", 3351, "370.73860000", "1111722.30512600", "0"], [1752219600000, "2998.67000000", "3000.32000000", "2998.19000000", "2999.01000000", "1032.15740000", 1752219659999, "3095991.30060700", 3529, "552.28320000", "1656568.49387700", "0"], [1752219660000, "2999.00000000", "2999.01000000", "2995.62000000", "2997.27000000", "1121.24300000", 1752219719999, "3361566.99233000", 3414, "213.51210000", "639922.67428900", "0"], [1752219720000, "2997.28000000", "2998.05000000", "2995.71000000", "2997.90000000", "503.69400000", 1752219779999, "1509461.11827900", 2712, "201.63520000", "604307.68326700", "0"], [1752219780000, "2997.91000000", "2998.24000000", "2996.00000000", "2997.09000000", "452.93840000", 1752219839999, "1357576.56086200", 2237, "138.29870000", "414506.56188700", "0"], [1752219840000, "2997.08000000", "3000.77000000", "2996.73000000", "3000.50000000", "785.17310000", 1752219899999, "2354241.53423700", 2715, "429.47790000", "1287825.21109100", "0"], [1752219900000, "3000.50000000", "3002.78000000", "2996.74000000", "2996.74000000", "769.19080000", 1752219959999, "2308072.79299500", 3445, "287.46880000", "862716.80639500", "0"], [1752219960000, "2996.75000000", "2997.31000000", "2995.78000000", "2996.72000000", "632.19280000", 1752220019999, "1894465.96380500", 2190, "327.16440000", "980374.23696300", "0"], [1752220020000, "2996.71000000", "2997.63000000", "2994.63000000", "2997.29000000", "748.36550000", 1752220079999, "2242282.24650200", 3234, "345.28960000", "1034688.52292000", "0"], [1752220080000, "2997.29000000", "2997.30000000", "2994.81000000", "2995.27000000", "706.41100000", 1752220139999, "2116489.44459800", 2768, "317.28490000", "950581.85516400", "0"], [1752220140000, "2995.27000000", "2995.96000000", "2991.17000000", "2991.88000000", "1084.29730000", 1752220199999, "3245984.44112000", 4133, "570.84950000", "1709040.29792400", "0"], [1752220200000, "2991.88000000", "2992.91000000", "2988.87000000", "2990.99000000", "934.72180000", 1752220259999, "2795937.30149900", 3603, "443.56930000", "1326887.08758600", "0"], [1752220260000, "2990.99000000", "2991.00000000", "2986.21000000", "2987.77000000", "689.82050000", 1752220319999, "2061637.23358400", 3632, "311.99920000", "932402.18747000", "0"], [1752220320000, "2987.77000000", "2989.30000000", "2987.18000000", "2988.15000000", "735.86030000", 1752220379999, "2198696.32962200", 2463, "342.85460000", "1024394.27723100", "0"], [1752220380000, "2988.14000000", "2991.40000000", "2987.14000000", "2991.02000000", "986.80730000", 1752220439999, "2950432.14702900", 3305, "667.44440000", "1995596.55145200", "0"], [1752220440000, "2991.02000000", "2991.09000000", "2987.37000000", "2988.98000000", "610.71600000", 1752220499999, "1826017.30240100", 2582, "209.98200000", "627925.70888500", "0"], [1752220500000, "2988.98000000", "2990.27000000", "2983.81000000", "2984.29000000", "1726.21460000", 1752220559999, "5154831.72037800", 5028, "652.98890000", "1949787.26209400", "0"], [1752220560000, "2984.28000000", "2984.36000000", "2977.43000000", "2979.89000000", "1748.90180000", 1752220619999, "5211716.17109400", 6252, "573.42840000", "1708459.96344900", "0"], [1752220620000, "2979.89000000", "2981.00000000", "2976.75000000", "2977.25000000", "2005.38740000", 1752220679999, "5974661.21522900", 4057, "961.66540000", "2864871.50703200", "0"], [1752220680000, "2977.26000000", "2978.59000000", "2974.20000000", "2975.92000000", "1590.25030000", 1752220739999, "4732886.49289600", 4924, "735.89060000", "2190120.11798800", "0"], [1752220740000, "2975.91000000", "2977.26000000", "2966.77000000", "2968.49000000", "2773.57840000", 1752220799999, "8242812.37961500", 8308, "1126.09470000", "3347375.63193400", "0"], [1752220800000, "2968.81000000", "2975.62000000", "2963.51000000", "2975.58000000", "2010.21170000", 1752220859999, "5966023.55200900", 10229, "1067.24520000", "3167479.98602200", "0"], [1752220860000, "2975.57000000", "2976.50000000", "2971.47000000", "2974.00000000", "807.30040000", 1752220919999, "2400757.49192100", 4598, "302.16310000", "898573.01522000", "0"], [1752220920000, "2973.99000000", "2977.38000000", "2973.99000000", "2975.76000000", "590.11070000", 1752220979999, "1756104.64238000", 3128, "421.02930000", "1252847.13591400", "0"], [1752220980000, "2975.77000000", "2975.79000000", "2973.63000000", "2973.65000000", "541.85120000", 1752221039999, "1612008.43987600", 2630, "311.46280000", "926670.19627300", "0"], [1752221040000, "2973.65000000", "2975.87000000", "2973.10000000", "2974.60000000", "823.94260000", 1752221099999, "2451105.63525400", 2654, "673.72060000", "2004347.74749300", "0"], [1752221100000, "2974.61000000", "2979.14000000", "2974.60000000", "2977.45000000", "573.42990000", 1752221159999, "1706795.03740000", 2900, "354.33190000", "1054598.40835600", "0"], [1752221160000, "2977.44000000", "2980.81000000", "2977.00000000", "2978.92000000", "390.75860000", 1752221219999, "1164140.44342400", 3069, "255.67010000", "761641.57902900", "0"], [1752221220000, "2978.92000000", "2979.37000000", "2977.76000000", "2978.07000000", "339.15550000", 1752221279999, "1010252.65907000", 1660, "200.51680000", "597269.51201000", "0"], [1752221280000, "2978.08000000", "2980.32000000", "2978.03000000", "2979.40000000", "463.54920000", 1752221339999, "1380967.53958300", 1989, "255.18450000", "760246.87232200", "0"], [1752221340000, "2979.40000000", "2980.62000000", "2977.21000000", "2978.97000000", "503.02770000", 1752221399999, "1498482.12301100", 3346, "289.09290000", "861210.86338500", "0"], [1752221400000, "2978.97000000", "2980.25000000", "2976.83000000", "2977.63000000", "424.18040000", 1752221459999, "1263432.64623400", 2303, "200.15640000", "596144.93934700", "0"], [1752221460000, "2977.62000000", "2978.93000000", "2976.00000000", "2977.55000000", "412.16320000", 1752221519999, "1227139.38021200", 2964, "210.46100000", "626586.71655700", "0"], [1752221520000, "2977.56000000", "2978.00000000", "2976.10000000", "2976.59000000", "316.08480000", 1752221579999, "940983.23143900", 1932, "178.25270000", "530642.44743500", "0"], [1752221580000, "2976.60000000", "2979.99000000", "2976.59000000", "2977.42000000", "672.42040000", 1752221639999, "2002551.41726400", 3154, "487.44210000", "1451596.62794000", "0"], [1752221640000, "2977.43000000", "2977.81000000", "2976.91000000", "2977.72000000", "293.83510000", 1752221699999, "874826.90008900", 1399, "210.19190000", "625792.00803000", "0"], [1752221700000, "2977.72000000", "2979.78000000", "2976.77000000", "2979.77000000", "520.42770000", 1752221759999, "1549860.89647800", 2440, "318.39560000", "948274.62966100", "0"], [1752221760000, "2979.77000000", "2979.90000000", "2977.72000000", "2978.76000000", "774.39590000", 1752221819999, "2306664.00983300", 2862, "535.21310000", "1594147.49518100", "0"], [1752221820000, "2978.75000000", "2980.71000000", "2978.75000000", "2979.80000000", "556.99260000", 1752221879999, "1659933.03724400", 2344, "433.64050000", "1292311.47789600", "0"], [1752221880000, "2979.80000000", "2982.49000000", "2979.80000000", "2981.98000000", "361.61600000", 1752221939999, "1078190.03778900", 2378, "233.43910000", "695980.02725300", "0"], [1752221940000, "2981.99000000", "2982.18000000", "2980.51000000", "2980.57000000", "189.59910000", 1752221999999, "565271.62407300", 1547, "69.47870000", "207147.83467400", "0"], [1752222000000, "2980.57000000", "2980.92000000", "2979.18000000", "2979.78000000", "260.95600000", 1752222059999, "777718.82647400", 1859, "114.83020000", "342232.00461300", "0"], [1752222060000, "2979.78000000", "2980.43000000", "2978.49000000", "2980.42000000", "215.33150000", 1752222119999, "641542.09685300", 1969, "117.55080000", "350225.49033300", "0"], [1752222120000, "2980.42000000", "2981.35000000", "2978.78000000", "2980.27000000", "353.74110000", 1752222179999, "1054170.18600100", 2365, "125.85420000", "375073.47708700", "0"], [1752222180000, "2980.28000000", "2981.46000000", "2979.56000000", "2980.28000000", "201.27790000", 1752222239999, "599950.11133100", 1945, "90.01270000", "268296.80836800", "0"], [1752222240000, "2980.28000000", "2981.68000000", "2980.08000000", "2981.66000000", "465.97690000", 1752222299999, "1388895.40641400", 1516, "221.87390000", "661355.23571400", "0"], [1752222300000, "2981.65000000", "2982.62000000", "2981.14000000", "2982.62000000", "329.90680000", 1752222359999, "983738.55167800", 1671, "261.91360000", "781006.71729200", "0"], [1752222360000, "2982.62000000", "2984.29000000", "2982.61000000", "2984.28000000", "275.32450000", 1752222419999, "821465.65427700", 1363, "165.13220000", "492704.34775600", "0"], [1752222420000, "2984.28000000", "2984.87000000", "2982.99000000", "2983.46000000", "266.42090000", 1752222479999, "794959.16995700", 1624, "161.35520000", "481480.10218200", "0"], [1752222480000, "2983.47000000", "2983.75000000", "2983.39000000", "2983.40000000", "60.75100000", 1752222539999, "181255.00771900", 590, "34.22920000", "102125.84336300", "0"], [1752222540000, "2983.40000000", "2984.26000000", "2983.06000000", "2984.26000000", "217.07020000", 1752222599999, "647615.92616900", 1036, "179.04230000", "534161.11800200", "0"], [1752222600000, "2984.26000000", "2984.26000000", "2981.32000000", "2981.32000000", "289.34740000", 1752222659999, "863111.54000500", 1658, "137.09650000", "408999.83294200", "0"], [1752222660000, "2981.32000000", "2981.33000000", "2979.52000000", "2979.82000000", "333.13530000", 1752222719999, "992854.99213200", 1331, "94.09510000", "280413.80646900", "0"], [1752222720000, "2979.82000000", "2980.90000000", "2979.57000000", "2980.89000000", "172.87050000", 1752222779999, "515208.98132600", 1399, "131.49900000", "391909.03644000", "0"], [1752222780000, "2980.89000000", "2981.71000000", "2980.44000000", "2981.02000000", "113.71110000", 1752222839999, "338977.03703200", 1244, "64.59400000", "192555.26331800", "0"], [1752222840000, "2981.03000000", "2984.00000000", "2981.02000000", "2984.00000000", "221.21720000", 1752222899999, "659738.08073900", 1454, "127.06230000", "378950.18445700", "0"], [1752222900000, "2983.99000000", "3001.57000000", "2983.55000000", "2998.18000000", "4138.06610000", 1752222959999, "12389354.80524400", 13575, "2627.54700000", "7866956.51308000", "0"], [1752222960000, "2998.18000000", "2998.50000000", "2992.57000000", "2992.81000000", "422.73960000", 1752223019999, "1266544.97160700", 3061, "152.59300000", "457010.37332800", "0"], [1752223020000, "2992.81000000", "2992.82000000", "2991.03000000", "2991.06000000", "267.46620000", 1752223079999, "800197.17180300", 2054, "103.42680000", "309440.43228400", "0"], [1752223080000, "2991.06000000", "2992.34000000", "2990.58000000", "2992.33000000", "449.90740000", 1752223139999, "1345862.11654100", 3257, "200.90060000", "600976.21934700", "0"], [1752223140000, "2992.34000000", "2992.83000000", "2990.87000000", "2991.37000000", "375.71050000", 1752223199999, "1123961.73006300", 2545, "251.70670000", "752937.75259000", "0"], [1752223200000, "2991.38000000", "2991.78000000", "2986.71000000", "2986.71000000", "725.86040000", 1752223259999, "2170222.74580000", 3375, "443.66660000", "1326689.88990400", "0"], [1752223260000, "2986.71000000", "2990.20000000", "2986.71000000", "2990.06000000", "582.46700000", 1752223319999, "1740630.04886800", 2417, "302.67050000", "904474.46315600", "0"], [1752223320000, "2990.06000000", "2996.00000000", "2990.05000000", "2994.77000000", "1293.83280000", 1752223379999, "3871724.41215300", 3062, "1078.39900000", "3226771.32180500", "0"], [1752223380000, "2994.77000000", "3004.10000000", "2993.37000000", "3004.06000000", "2270.88850000", 1752223439999, "6808932.14580000", 7614, "1672.13000000", "5013056.76297200", "0"], [1752223440000, "3004.06000000", "3008.52000000", "3003.76000000", "3006.36000000", "1420.20220000", 1752223499999, "4269904.48296100", 7537, "808.59060000", "2430743.29733400", "0"], [1752223500000, "3006.35000000", "3007.72000000", "3001.56000000", "3005.13000000", "1215.57190000", 1752223559999, "3652770.62686300", 5284, "586.37460000", "1761985.20867700", "0"], [1752223560000, "3005.12000000", "3007.69000000", "3001.41000000", "3001.89000000", "648.22550000", 1752223619999, "1947157.21183500", 3689, "418.95190000", "1258438.08956100", "0"], [1752223620000, "3001.89000000", "3003.05000000", "2999.47000000", "3002.94000000", "346.34190000", 1752223679999, "1039306.64008000", 2935, "212.26020000", "636950.67899400", "0"], [1752223680000, "3002.93000000", "3002.93000000", "2998.24000000", "2998.98000000", "400.23710000", 1752223739999, "1200863.75375500", 2404, "244.93380000", "734840.09532200", "0"], [1752223740000, "2998.98000000", "3002.00000000", "2998.38000000", "3001.99000000", "359.74320000", 1752223799999, "1079335.38794700", 2375, "290.55410000", "871784.99789900", "0"], [1752223800000, "3002.00000000", "3002.25000000", "3000.64000000", "3001.99000000", "587.46540000", 1752223859999, "1763440.43060500", 2248, "419.24150000", "1258440.14414600", "0"], [1752223860000, "3002.00000000", "3003.35000000", "3001.86000000", "3003.20000000", "663.94460000", 1752223919999, "1993430.07332400", 2743, "434.24240000", "1303722.19520500", "0"], [1752223920000, "3003.19000000", "3003.20000000", "3000.17000000", "3000.86000000", "457.72940000", 1752223979999, "1373789.79826800", 2446, "278.78860000", "836726.56134600", "0"], [1752223980000, "3000.86000000", "3001.00000000", "2999.97000000", "3000.52000000", "851.54360000", 1752224039999, "2555036.77445400", 2048, "400.93440000", "1203045.09228900", "0"], [1752224040000, "3000.52000000", "3001.00000000", "2998.55000000", "3000.36000000", "373.16360000", 1752224099999, "1119557.82068900", 1832, "259.07280000", "777289.70641800", "0"], [1752224100000, "3000.36000000", "3000.75000000", "2998.51000000", "3000.16000000", "357.12320000", 1752224159999, "1071343.12912900", 2041, "229.01360000", "687066.24411700", "0"], [1752224160000, "3000.16000000", "3001.00000000", "2999.80000000", "3000.45000000", "339.20190000", 1752224219999, "1017798.14275100", 1618, "150.23770000", "450802.75721100", "0"], [1752224220000, "3000.45000000", "3002.00000000", "3000.45000000", "3001.99000000", "711.89840000", 1752224279999, "2136243.23407300", 1349, "478.85440000", "1436885.03936400", "0"], [1752224280000, "3002.00000000", "3004.62000000", "3001.50000000", "3002.91000000", "426.32610000", 1752224339999, "1280173.05375500", 1777, "269.81310000", "810145.68301400", "0"], [1752224340000, "3002.90000000", "3003.33000000", "3002.40000000", "3003.33000000", "250.78550000", 1752224399999, "753076.79127900", 1319, "92.99350000", "279244.47411600", "0"], [1752224400000, "3003.32000000", "3003.33000000", "3001.54000000", "3001.54000000", "155.38100000", 1752224459999, "466526.67506900", 1369, "44.77950000", "134438.41060500", "0"], [1752224460000, "3001.54000000", "3001.55000000", "2999.86000000", "3000.30000000", "262.41220000", 1752224519999, "787513.76129900", 1263, "85.38770000", "256232.62411900", "0"], [1752224520000, "3000.30000000", "3002.87000000", "2998.83000000", "3002.84000000", "327.27630000", 1752224579999, "981919.27209000", 2388, "129.94900000", "389916.86491900", "0"], [1752224580000, "3002.84000000", "3002.84000000", "3000.70000000", "3000.86000000", "1072.13040000", 1752224639999, "3218201.63066900", 2936, "859.48580000", "2579825.43528000", "0"], [1752224640000, "3000.85000000", "3000.85000000", "2996.45000000", "2998.35000000", "483.82950000", 1752224699999, "1450714.60523800", 3139, "95.48060000", "286218.04117700", "0"], [1752224700000, "2998.34000000", "2999.77000000", "2997.82000000", "2998.05000000", "548.54460000", 1752224759999, "1644911.02777500", 2393, "86.96900000", "260781.91813900", "0"], [1752224760000, "2998.05000000", "3001.08000000", "2998.05000000", "2999.22000000", "365.32020000", 1752224819999, "1096022.33269500", 2086, "173.53280000", "520566.86891500", "0"], [1752224820000, "2999.21000000", "3002.38000000", "2998.22000000", "3002.38000000", "348.58290000", 1752224879999, "1045615.42404400", 2117, "214.34870000", "643013.74189700", "0"], [1752224880000, "3002.38000000", "3003.33000000", "2999.82000000", "3003.32000000", "451.76570000", 1752224939999, "1356087.11115500", 3113, "142.86150000", "428842.45358100", "0"], [1752224940000, "3003.32000000", "3003.88000000", "3002.55000000", "3003.87000000", "279.75100000", 1752224999999, "840146.56525200", 1475, "120.78260000", "362732.48793500", "0"], [1752225000000, "3003.87000000", "3006.96000000", "3003.87000000", "3006.34000000", "282.53690000", 1752225059999, "849190.84857300", 1566, "167.57430000", "503646.86498800", "0"], [1752225060000, "3006.33000000", "3006.34000000", "3004.10000000", "3004.10000000", "171.71230000", 1752225119999, "515998.07706800", 1720, "63.08090000", "189557.30297200", "0"], [1752225120000, "3004.11000000", "3005.67000000", "3003.71000000", "3004.31000000", "196.53190000", 1752225179999, "590500.09289400", 1615, "127.71980000", "383753.79334500", "0"], [1752225180000, "3004.31000000", "3005.66000000", "3003.55000000", "3004.82000000", "445.07080000", 1752225239999, "1337252.86036800", 1819, "155.20660000", "466289.75311000", "0"], [1752225240000, "3004.82000000", "3006.19000000", "3003.88000000", "3006.19000000", "398.61400000", 1752225299999, "1197875.82073500", 1607, "233.75720000", "702482.72129600", "0"], [1752225300000, "3006.19000000", "3009.78000000", "3005.12000000", "3008.89000000", "784.75380000", 1752225359999, "2360279.45784700", 3127, "417.66720000", "1256017.94055700", "0"], [1752225360000, "3008.90000000", "3014.61000000", "3007.72000000", "3013.43000000", "2282.62730000", 1752225419999, "6874675.03027000", 5949, "1544.61680000", "4651210.95167900", "0"], [1752225420000, "3013.43000000", "3016.60000000", "3013.00000000", "3015.53000000", "1093.21840000", 1752225479999, "3295638.06540600", 4292, "538.25860000", "1622802.99890000", "0"], [1752225480000, "3015.53000000", "3016.84000000", "3014.10000000", "3014.74000000", "1883.90750000", 1752225539999, "5680696.77734000", 5201, "1178.73200000", "3554527.52546300", "0"], [1752225540000, "3014.75000000", "3014.97000000", "3012.99000000", "3012.99000000", "616.61870000", 1752225599999, "1858175.31072700", 2178, "155.93520000", "469935.82263500", "0"], [1752225600000, "3013.00000000", "3015.58000000", "3011.60000000", "3014.88000000", "533.57940000", 1752225659999, "1608297.95366600", 2825, "240.27930000", "724208.00475900", "0"], [1752225660000, "3014.87000000", "3017.28000000", "3013.54000000", "3015.20000000", "593.45690000", 1752225719999, "1789699.58623000", 3899, "325.10170000", "980438.87397400", "0"], [1752225720000, "3015.19000000", "3017.62000000", "3013.29000000", "3017.62000000", "339.70470000", 1752225779999, "1024323.53888000", 3018, "275.32370000", "830231.75407300", "0"], [1752225780000, "3017.61000000", "3019.28000000", "3017.00000000", "3018.73000000", "658.07120000", 1752225839999, "1986185.14568600", 3186, "433.40280000", "1308105.23483200", "0"], [1752225840000, "3018.73000000", "3019.35000000", "3017.23000000", "3017.43000000", "1199.46480000", 1752225899999, "3620069.60688600", 3366, "774.79570000", "2338459.26202200", "0"], [1752225900000, "3017.43000000", "3017.43000000", "3015.35000000", "3017.14000000", "800.90280000", 1752225959999, "2416132.89242200", 2347, "248.53670000", "749721.81097900", "0"], [1752225960000, "3017.14000000", "3019.21000000", "3016.96000000", "3017.47000000", "452.67360000", 1752226019999, "1366216.21275200", 2098, "222.82460000", "672548.30094600", "0"], [1752226020000, "3017.47000000", "3017.72000000", "3016.86000000", "3017.31000000", "299.84790000", 1752226079999, "904697.24228100", 1782, "181.75000000", "548369.92714400", "0"], [1752226080000, "3017.31000000", "3019.38000000", "3017.31000000", "3018.71000000", "1069.85430000", 1752226139999, "3229107.60079400", 3246, "866.50710000", "2615346.14993600", "0"], [1752226140000, "3018.70000000", "3019.26000000", "3015.60000000", "3016.53000000", "753.82610000", 1752226199999, "2274828.23599800", 2862, "141.20060000", "426072.23805500", "0"], [1752226200000, "3016.53000000", "3017.11000000", "3012.30000000", "3015.26000000", "716.54670000", 1752226259999, "2160269.57701000", 4905, "308.95310000", "931277.59571100", "0"], [1752226260000, "3015.26000000", "3017.37000000", "3014.60000000", "3015.98000000", "540.16090000", 1752226319999, "1628977.67638800", 3154, "247.95500000", "747793.09218700", "0"], [1752226320000, "3015.98000000", "3018.42000000", "3015.71000000", "3018.05000000", "488.03220000", 1752226379999, "1472336.93456300", 2651, "373.86380000", "1127910.61723800", "0"], [1752226380000, "3018.05000000", "3018.98000000", "3017.20000000", "3018.97000000", "324.63890000", 1752226439999, "979837.07862600", 1578, "153.99900000", "464824.05342500", "0"], [1752226440000, "3018.97000000", "3026.22000000", "3018.97000000", "3025.13000000", "2174.43740000", 1752226499999, "6573062.98640600", 10335, "1641.78430000", "4962833.11205200", "0"], [1752226500000, "3025.13000000", "3025.14000000", "3019.72000000", "3024.43000000", "859.23480000", 1752226559999, "2597058.78216200", 5663, "431.84950000", "1305151.90324400", "0"], [1752226560000, "3024.44000000", "3040.15000000", "3024.31000000", "3037.53000000", "5414.75530000", 1752226619999, "16427476.05819400", 20354, "3598.58610000", "10915584.25471300", "0"], [1752226620000, "3037.54000000", "3038.05000000", "3031.51000000", "3032.71000000", "1551.67180000", 1752226679999, "4708430.85535900", 10375, "660.94060000", "2005316.30030000", "0"], [1752226680000, "3032.71000000", "3034.69000000", "3031.38000000", "3033.28000000", "1177.35200000", 1752226739999, "3570683.98658800", 5585, "274.94870000", "833949.57557300", "0"], [1752226740000, "3033.28000000", "3039.19000000", "3032.76000000", "3035.20000000", "1565.82620000", 1752226799999, "4753199.80453800", 7299, "870.40190000", "2642256.33266300", "0"], [1752226800000, "3035.21000000", "3035.21000000", "3020.55000000", "3022.26000000", "2265.14910000", 1752226859999, "6855193.93152500", 7990, "586.73590000", "1775227.66129300", "0"], [1752226860000, "3022.25000000", "3025.92000000", "3020.07000000", "3023.80000000", "1238.45100000", 1752226919999, "3743615.79399100", 7024, "797.29320000", "2410158.66265000", "0"], [1752226920000, "3023.81000000", "3027.61000000", "3023.76000000", "3026.19000000", "627.02100000", 1752226979999, "1897347.28988500", 4207, "370.95430000", "1122534.09501700", "0"], [1752226980000, "3026.20000000", "3028.35000000", "3024.75000000", "3025.37000000", "825.08180000", 1752227039999, "2496739.34393000", 3813, "290.08240000", "877945.68827600", "0"], [1752227040000, "3025.37000000", "3026.63000000", "3023.40000000", "3024.01000000", "815.41110000", 1752227099999, "2466604.37465400", 3733, "393.60440000", "1190620.28737400", "0"], [1752227100000, "3024.01000000", "3025.15000000", "3021.10000000", "3023.78000000", "1222.09070000", 1752227159999, "3694101.60109900", 3966, "571.25030000", "1726652.04275800", "0"], [1752227160000, "3023.77000000", "3028.54000000", "3023.76000000", "3026.07000000", "464.69370000", 1752227219999, "1406321.03205100", 3375, "199.73710000", "604491.78198400", "0"], [1752227220000, "3026.07000000", "3026.07000000", "3023.81000000", "3025.55000000", "477.96760000", 1752227279999, "1445918.16493300", 3575, "256.26390000", "775183.57559000", "0"], [1752227280000, "3025.55000000", "3030.50000000", "3025.31000000", "3030.37000000", "506.64860000", 1752227339999, "1534037.31342700", 3909, "376.62360000", "1140293.06170500", "0"], [1752227340000, "3030.37000000", "3030.49000000", "3026.87000000", "3026.87000000", "329.14320000", 1752227399999, "996893.45923600", 2446, "109.30260000", "331053.85672200", "0"], [1752227400000, "3026.88000000", "3026.88000000", "3022.60000000", "3022.61000000", "471.17500000", 1752227459999, "1425127.74504800", 3257, "154.71820000", "467889.08170500", "0"], [1752227460000, "3022.61000000", "3028.18000000", "3022.61000000", "3028.17000000", "406.18850000", 1752227519999, "1228905.02227800", 2863, "295.93260000", "895298.79691500", "0"], [1752227520000, "3028.18000000", "3028.18000000", "3022.75000000", "3024.31000000", "786.95450000", 1752227579999, "2380943.05926300", 4005, "238.61960000", "721668.21286400", "0"], [1752227580000, "3024.31000000", "3024.40000000", "3020.63000000", "3020.82000000", "908.79830000", 1752227639999, "2746890.96583200", 3255, "216.57180000", "654562.63225400", "0"], [1752227640000, "3020.81000000", "3021.02000000", "3018.47000000", "3019.21000000", "1115.66160000", 1752227699999, "3369102.23602100", 4140, "360.97910000", "1089967.04903400", "0"], [1752227700000, "3019.21000000", "3019.40000000", "3015.69000000", "3016.00000000", "1087.91320000", 1752227759999, "3283313.59116500", 4046, "318.22860000", "960365.04844600", "0"], [1752227760000, "3015.99000000", "3016.90000000", "3008.78000000", "3013.91000000", "2469.48930000", 1752227819999, "7440209.56106000", 8466, "1006.29100000", "3030881.85807600", "0"], [1752227820000, "3013.90000000", "3019.42000000", "3013.77000000", "3017.11000000", "1126.46670000", 1752227879999, "3398500.98333300", 5038, "497.49640000", "1500966.79554900", "0"], [1752227880000, "3017.11000000", "3017.12000000", "3013.79000000", "3014.21000000", "1550.05940000", 1752227939999, "4674215.64343400", 4909, "466.16010000", "1405631.24957900", "0"], [1752227940000, "3014.21000000", "3015.00000000", "3012.88000000", "3014.99000000", "845.50270000", 1752227999999, "2548363.59551900", 2175, "193.92390000", "584477.51895000", "0"], [1752228000000, "3015.00000000", "3015.05000000", "3010.05000000", "3010.86000000", "1486.67900000", 1752228059999, "4478756.15621700", 6020, "511.07850000", "1539467.65322400", "0"], [1752228060000, "3010.86000000", "3011.44000000", "3006.61000000", "3007.02000000", "1131.43070000", 1752228119999, "3404902.57187900", 5977, "339.76050000", "1022464.13366000", "0"], [1752228120000, "3007.01000000", "3008.20000000", "3002.72000000", "3003.49000000", "1747.91870000", 1752228179999, "5253248.11890900", 6503, "509.92590000", "1532605.18586300", "0"], [1752228180000, "3003.50000000", "3007.26000000", "3001.37000000", "3007.08000000", "1855.20180000", 1752228239999, "5573021.90087900", 5535, "529.03280000", "1589422.79256000", "0"], [1752228240000, "3007.08000000", "3007.82000000", "3004.63000000", "3007.55000000", "1954.62830000", 1752228299999, "5876264.01053000", 8423, "906.26860000", "2724621.82930800", "0"], [1752228300000, "3007.55000000", "3007.82000000", "3005.81000000", "3007.19000000", "1109.03310000", 1752228359999, "3334824.49427300", 4996, "358.36100000", "1077529.72637400", "0"], [1752228360000, "3007.19000000", "3013.29000000", "3006.37000000", "3011.75000000", "2112.38330000", 1752228419999, "6358459.97497700", 6831, "1202.73080000", "3619791.97014800", "0"], [1752228420000, "3011.75000000", "3013.26000000", "3008.53000000", "3011.42000000", "1398.50340000", 1752228479999, "4210439.68349100", 6215, "429.44290000", "1292834.78367000", "0"], [1752228480000, "3011.42000000", "3011.61000000", "3009.90000000", "3011.04000000", "1166.21230000", 1752228539999, "3511074.09374100", 3645, "496.45250000", "1494684.65916400", "0"], [1752228540000, "3011.05000000", "3012.62000000", "3009.44000000", "3010.63000000", "1671.48710000", 1752228599999, "5033368.64482500", 4993, "709.01030000", "2135135.34854900", "0"], [1752228600000, "3010.63000000", "3010.80000000", "3005.00000000", "3008.39000000", "1209.66420000", 1752228659999, "3638084.86700200", 5711, "293.65220000", "883067.37560100", "0"], [1752228660000, "3008.39000000", "3008.70000000", "2999.51000000", "3002.30000000", "2296.47960000", 1752228719999, "6897309.18936300", 7390, "631.05910000", "1895187.81475900", "0"], [1752228720000, "3002.29000000", "3002.48000000", "2992.03000000", "2992.81000000", "2487.87920000", 1752228779999, "7459869.23225700", 9760, "717.95730000", "2152693.80964400", "0"], [1752228780000, "2992.81000000", "2999.43000000", "2992.80000000", "2999.03000000", "1337.24500000", 1752228839999, "4006624.31028700", 6920, "615.53560000", "1844294.44171200", "0"], [1752228840000, "2999.03000000", "3000.21000000", "2997.64000000", "2998.23000000", "1221.76530000", 1752228899999, "3664411.28604700", 5787, "323.75660000", "971034.56547600", "0"], [1752228900000, "2998.23000000", "3009.62000000", "2998.20000000", "3008.94000000", "2304.46900000", 1752228959999, "6923584.91311800", 7478, "1513.08130000", "4546064.17144000", "0"], [1752228960000, "3008.93000000", "3010.08000000", "3005.35000000", "3007.95000000", "975.94670000", 1752229019999, "2935664.83809600", 4144, "215.19050000", "647426.07664100", "0"], [1752229020000, "3007.96000000", "3008.60000000", "3005.32000000", "3006.76000000", "1021.12390000", 1752229079999, "3070545.33025600", 5034, "295.65780000", "889087.55768400", "0"], [1752229080000, "3006.76000000", "3008.14000000", "3004.97000000", "3006.09000000", "1042.43370000", 1752229139999, "3134106.40839500", 4555, "238.83670000", "718007.33310900", "0"], [1752229140000, "3006.09000000", "3006.48000000", "3003.73000000", "3005.04000000", "907.01380000", 1752229199999, "2725687.95606900", 4004, "232.08860000", "697441.03767300", "0"], [1752229200000, "3005.04000000", "3006.52000000", "3003.91000000", "3004.90000000", "983.01340000", 1752229259999, "2954051.98223300", 3813, "400.59810000", "1203802.96591600", "0"], [1752229260000, "3004.90000000", "3006.41000000", "3003.90000000", "3006.12000000", "811.07740000", 1752229319999, "2437337.97926400", 2687, "270.87930000", "814055.10329200", "0"], [1752229320000, "3006.12000000", "3009.30000000", "3006.12000000", "3007.24000000", "421.45060000", 1752229379999, "1267464.41039200", 4066, "198.41300000", "596710.21747400", "0"], [1752229380000, "3007.24000000", "3009.37000000", "3006.91000000", "3007.33000000", "382.91200000", 1752229439999, "1151850.93838900", 3363, "198.02940000", "595692.87243700", "0"], [1752229440000, "3007.33000000", "3012.17000000", "3006.32000000", "3012.17000000", "773.06130000", 1752229499999, "2325434.04616600", 4392, "276.16010000", "830963.10718600", "0"], [1752229500000, "3012.17000000", "3012.61000000", "3009.31000000", "3009.32000000", "581.95840000", 1752229559999, "1752472.02438900", 4304, "257.74150000", "776183.92442200", "0"], [1752229560000, "3009.32000000", "3010.18000000", "3006.92000000", "3006.92000000", "396.58820000", 1752229619999, "1193360.16380000", 2787, "106.23130000", "319653.27700700", "0"], [1752229620000, "3006.92000000", "3009.43000000", "3006.30000000", "3008.72000000", "228.91960000", 1752229679999, "688487.73767100", 1935, "106.71970000", "320992.03049600", "0"], [1752229680000, "3008.72000000", "3009.85000000", "3008.72000000", "3009.18000000", "190.10530000", 1752229739999, "572091.50197700", 1259, "60.55010000", "182205.55806600", "0"], [1752229740000, "3009.18000000", "3011.87000000", "3008.36000000", "3011.30000000", "245.97100000", 1752229799999, "740355.20331500", 2124, "122.67620000", "369234.74380700", "0"], [1752229800000, "3011.30000000", "3011.90000000", "3009.99000000", "3010.40000000", "597.25990000", 1752229859999, "1798271.36641200", 2532, "240.81720000", "724979.43203800", "0"], [1752229860000, "3010.39000000", "3010.51000000", "3006.56000000", "3007.19000000", "498.55630000", 1752229919999, "1499967.36410500", 2322, "132.81910000", "399584.40804500", "0"], [1752229920000, "3007.19000000", "3007.19000000", "3002.08000000", "3003.33000000", "438.31590000", 1752229979999, "1317104.06923500", 4165, "91.19560000", "273969.09594000", "0"], [1752229980000, "3003.33000000", "3006.71000000", "3001.48000000", "3006.70000000", "389.57890000", 1752230039999, "1170067.39195100", 2459, "198.94300000", "597588.51256100", "0"], [1752230040000, "3006.71000000", "3008.55000000", "3006.17000000", "3007.09000000", "221.27940000", 1752230099999, "665387.74026800", 1768, "91.96000000", "276522.12814400", "0"], [1752230100000, "3007.09000000", "3007.09000000", "3005.87000000", "3006.77000000", "299.28570000", 1752230159999, "899830.09260700", 1830, "126.32480000", "379787.42299800", "0"], [1752230160000, "3006.77000000", "3008.66000000", "3006.00000000", "3008.49000000", "286.24880000", 1752230219999, "860846.39668200", 1427, "86.72710000", "260788.34038700", "0"], [1752230220000, "3008.50000000", "3008.65000000", "3005.64000000", "3005.64000000", "219.49990000", 1752230279999, "660166.53329300", 1919, "61.89050000", "186168.20713000", "0"], [1752230280000, "3005.65000000", "3007.19000000", "3004.74000000", "3005.86000000", "239.10970000", 1752230339999, "718735.65827100", 2005, "96.77210000", "290890.98453100", "0"], [1752230340000, "3005.87000000", "3006.90000000", "3003.75000000", "3003.76000000", "114.93190000", 1752230399999, "345442.74185900", 1761, "45.68800000", "137314.85881700", "0"], [1752230400000, "3003.76000000", "3007.64000000", "3003.30000000", "3007.63000000", "266.61070000", 1752230459999, "801235.56374200", 2022, "174.21010000", "523593.34426000", "0"], [1752230460000, "3007.64000000", "3008.00000000", "3006.00000000", "3006.93000000", "256.90970000", 1752230519999, "772557.36035000", 2035, "147.54400000", "443669.95981200", "0"], [1752230520000, "3006.91000000", "3007.34000000", "3005.50000000", "3007.04000000", "370.85100000", 1752230579999, "1114896.19076700", 2355, "191.67900000", "576253.95399400", "0"], [1752230580000, "3007.04000000", "3007.07000000", "3005.10000000", "3006.60000000", "614.04970000", 1752230639999, "1845823.73035500", 1935, "363.81290000", "1093568.12672300", "0"], [1752230640000, "3006.60000000", "3007.00000000", "3005.71000000", "3006.21000000", "268.24160000", 1752230699999, "806413.59170200", 1507, "173.87130000", "522716.11281100", "0"], [1752230700000, "3006.20000000", "3007.00000000", "3005.75000000", "3006.77000000", "230.66400000", 1752230759999, "693464.64477800", 1459, "133.10840000", "400184.39952400", "0"], [1752230760000, "3006.77000000", "3008.23000000", "3005.98000000", "3006.81000000", "310.24820000", 1752230819999, "932898.24566300", 1826, "203.53380000", "612021.00747100", "0"], [1752230820000, "3006.81000000", "3008.49000000", "3005.71000000", "3007.65000000", "367.08940000", 1752230879999, "1103716.23418400", 2153, "197.94000000", "595147.01536000", "0"], [1752230880000, "3007.65000000", "3008.25000000", "3005.00000000", "3005.00000000", "374.38700000", 1752230939999, "1125874.35582600", 2197, "173.85300000", "522816.70044400", "0"], [1752230940000, "3005.00000000", "3008.50000000", "3004.87000000", "3007.98000000", "405.94790000", 1752230999999, "1220575.07537400", 2110, "218.36730000", "656645.72750700", "0"], [1752231000000, "3007.97000000", "3008.20000000", "3006.16000000", "3006.76000000", "244.89010000", 1752231059999, "736451.53068700", 2031, "133.35910000", "401037.16526100", "0"], [1752231060000, "3006.76000000", "3007.33000000", "3004.56000000", "3007.32000000", "302.98060000", 1752231119999, "910746.87812700", 2145, "207.63920000", "624161.99424500", "0"], [1752231120000, "3007.32000000", "3007.33000000", "3006.61000000", "3007.04000000", "295.68050000", 1752231179999, "889102.63173800", 1162, "174.60770000", "525022.79738200", "0"], [1752231180000, "3007.04000000", "3007.65000000", "3005.55000000", "3006.91000000", "158.96130000", 1752231239999, "477978.73378800", 1628, "60.61380000", "182263.28659600", "0"], [1752231240000, "3006.91000000", "3007.27000000", "3004.80000000", "3004.81000000", "180.31510000", 1752231299999, "542118.41612600", 1538, "54.34460000", "163400.48036400", "0"], [1752231300000, "3004.80000000", "3004.80000000", "2996.70000000", "2997.01000000", "697.91380000", 1752231359999, "2093704.48024300", 5034, "160.85750000", "482456.39135300", "0"], [1752231360000, "2997.01000000", "3000.50000000", "2996.99000000", "3000.30000000", "819.72140000", 1752231419999, "2458291.74831600", 3304, "503.04780000", "1508687.13876200", "0"], [1752231420000, "3000.31000000", "3001.45000000", "2999.35000000", "3001.05000000", "350.21270000", 1752231479999, "1050711.35554900", 2094, "107.54280000", "322667.55935000", "0"], [1752231480000, "3001.05000000", "3001.87000000", "2999.70000000", "3001.85000000", "215.32340000", 1752231539999, "646101.88101600", 1925, "96.30830000", "288972.63281200", "0"], [1752231540000, "3001.85000000", "3003.00000000", "3001.85000000", "3002.99000000", "374.42220000", 1752231599999, "1124136.79392000", 1107, "259.73270000", "779776.58942000", "0"], [1752231600000, "3003.00000000", "3004.88000000", "3001.85000000", "3002.70000000", "381.56940000", 1752231659999, "1146110.40555200", 2267, "175.14820000", "526089.80848400", "0"], [1752231660000, "3002.70000000", "3005.43000000", "3002.33000000", "3005.43000000", "634.41490000", 1752231719999, "1905709.63178800", 2116, "448.62420000", "1347713.53787800", "0"], [1752231720000, "3005.45000000", "3006.00000000", "3001.79000000", "3002.10000000", "789.30410000", 1752231779999, "2371489.37553700", 2235, "200.43010000", "602158.70063100", "0"], [1752231780000, "3002.10000000", "3005.00000000", "3000.61000000", "3004.97000000", "410.81320000", 1752231839999, "1233536.78473400", 2701, "187.86970000", "564171.62285000", "0"], [1752231840000, "3004.96000000", "3004.96000000", "3002.85000000", "3004.49000000", "288.98460000", 1752231899999, "867942.26191900", 2390, "113.99630000", "342374.24009200", "0"], [1752231900000, "3004.49000000", "3004.49000000", "3000.75000000", "3000.75000000", "467.87480000", 1752231959999, "1404696.04652200", 2387, "134.76680000", "404596.26920100", "0"], [1752231960000, "3000.76000000", "3000.76000000", "2999.00000000", "2999.38000000", "477.88110000", 1752232019999, "1433508.16630300", 2352, "259.30770000", "777822.53550200", "0"], [1752232020000, "2999.38000000", "2999.39000000", "2994.70000000", "2996.60000000", "741.98420000", 1752232079999, "2223366.59067600", 3164, "199.37310000", "597501.52231900", "0"], [1752232080000, "2996.59000000", "3001.15000000", "2996.25000000", "2998.10000000", "469.98720000", 1752232139999, "1409572.91038000", 2309, "355.14910000", "1065198.61809200", "0"], [1752232140000, "2998.11000000", "3001.49000000", "2997.69000000", "2998.66000000", "610.14390000", 1752232199999, "1830214.14422100", 2586, "274.72250000", "824026.64469600", "0"], [1752232200000, "2998.66000000", "2998.66000000", "2994.83000000", "2994.83000000", "593.69670000", 1752232259999, "1778913.09402900", 2987, "166.48290000", "498869.46143700", "0"], [1752232260000, "2994.83000000", "2996.44000000", "2994.46000000", "2996.27000000", "619.56940000", 1752232319999, "1855909.61350400", 1905, "367.80170000", "1101734.66874200", "0"], [1752232320000, "2996.28000000", "2996.64000000", "2993.47000000", "2993.80000000", "611.12780000", 1752232379999, "1830278.13137300", 2838, "208.78510000", "625442.52308100", "0"], [1752232380000, "2993.79000000", "2994.00000000", "2989.00000000", "2990.52000000", "1451.97450000", 1752232439999, "4342504.66227200", 6215, "506.75620000", "1515526.73323100", "0"], [1752232440000, "2990.51000000", "2991.30000000", "2985.07000000", "2988.97000000", "1273.11820000", 1752232499999, "3803873.84291700", 6048, "442.38570000", "1321710.03956100", "0"], [1752232500000, "2988.98000000", "2989.28000000", "2983.97000000", "2985.21000000", "1234.44080000", 1752232559999, "3686437.46559500", 4212, "313.72930000", "937016.36950100", "0"], [1752232560000, "2985.22000000", "2992.13000000", "2985.22000000", "2992.13000000", "1083.87420000", 1752232619999, "3238718.63855500", 3796, "644.15150000", "1924697.66221700", "0"], [1752232620000, "2992.12000000", "2994.45000000", "2991.17000000", "2991.88000000", "867.22350000", 1752232679999, "2595198.93018300", 3514, "400.60100000", "1198743.10836100", "0"], [1752232680000, "2991.89000000", "2993.44000000", "2989.36000000", "2993.44000000", "436.00610000", 1752232739999, "1303971.65433100", 3044, "229.73090000", "687080.68277400", "0"], [1752232740000, "2993.45000000", "2993.82000000", "2989.04000000", "2990.06000000", "692.59680000", 1752232799999, "2071845.10189800", 2967, "301.62570000", "902218.07148900", "0"], [1752232800000, "2990.07000000", "2990.82000000", "2987.06000000", "2987.53000000", "497.46070000", 1752232859999, "1486808.47289900", 2664, "236.74230000", "707568.93111300", "0"], [1752232860000, "2987.52000000", "2988.62000000", "2986.04000000", "2986.50000000", "487.69850000", 1752232919999, "1456851.99469100", 1907, "133.96480000", "400142.42943300", "0"], [1752232920000, "2986.49000000", "2987.50000000", "2982.49000000", "2982.79000000", "641.41980000", 1752232979999, "1914602.20749400", 4231, "150.42860000", "449007.53645800", "0"], [1752232980000, "2982.79000000", "2984.97000000", "2979.66000000", "2983.39000000", "4469.26720000", 1752233039999, "13323501.95223400", 5856, "3124.88430000", "9315306.23205100", "0"], [1752233040000, "2983.38000000", "2988.50000000", "2982.74000000", "2987.44000000", "828.85720000", 1752233099999, "2474045.25664100", 3942, "558.72120000", "1667700.00161100", "0"], [1752233100000, "2987.40000000", "2987.40000000", "2984.01000000", "2984.01000000", "462.32360000", 1752233159999, "1380414.87474900", 2533, "192.76040000", "575489.92108500", "0"], [1752233160000, "2984.01000000", "2986.20000000", "2983.95000000", "2986.20000000", "362.60120000", 1752233219999, "1082206.44531500", 1680, "170.95450000", "510258.67759800", "0"], [1752233220000, "2986.20000000", "2990.41000000", "2986.10000000", "2986.64000000", "657.54580000", 1752233279999, "1964404.80252400", 2838, "224.09730000", "669522.82661000", "0"], [1752233280000, "2986.64000000", "2988.10000000", "2985.43000000", "2987.68000000", "483.23890000", 1752233339999, "1443369.16146400", 2287, "240.72380000", "718983.26510700", "0"], [1752233340000, "2987.67000000", "2992.11000000", "2985.61000000", "2985.90000000", "837.13540000", 1752233399999, "2502622.50250300", 3739, "360.35920000", "1077268.47707700", "0"], [1752233400000, "2985.89000000", "2987.78000000", "2983.90000000", "2986.50000000", "777.11480000", 1752233459999, "2320435.37768800", 3570, "344.80400000", "1029559.61625300", "0"], [1752233460000, "2986.50000000", "2988.11000000", "2986.19000000", "2988.10000000", "288.06630000", 1752233519999, "860383.23656200", 1240, "175.15360000", "523132.77742200", "0"], [1752233520000, "2988.11000000", "2990.81000000", "2985.25000000", "2986.96000000", "711.32440000", 1752233579999, "2124972.71008400", 3324, "339.02770000", "1012651.10589600", "0"], [1752233580000, "2986.95000000", "2987.70000000", "2984.17000000", "2985.99000000", "599.62600000", 1752233639999, "1790449.11356300", 2508, "253.22440000", "756046.82668100", "0"], [1752233640000, "2985.98000000", "2988.24000000", "2984.31000000", "2987.27000000", "603.06560000", 1752233699999, "1800716.32122200", 2545, "343.17350000", "1024717.57457200", "0"], [1752233700000, "2987.27000000", "2988.01000000", "2985.36000000", "2986.66000000", "520.36610000", 1752233759999, "1554053.67722200", 2079, "318.49350000", "951221.86016700", "0"], [1752233760000, "2986.66000000", "2988.64000000", "2984.46000000", "2988.61000000", "687.31980000", 1752233819999, "2052381.26311800", 2979, "255.91490000", "764254.33728900", "0"], [1752233820000, "2988.61000000", "2988.81000000", "2985.15000000", "2985.15000000", "547.39020000", 1752233879999, "1635260.64603500", 2301, "209.22410000", "625078.03424500", "0"], [1752233880000, "2985.15000000", "2987.41000000", "2985.00000000", "2985.38000000", "343.78480000", 1752233939999, "1026741.98612100", 1814, "141.54960000", "422714.24116100", "0"], [1752233940000, "2985.38000000", "2986.54000000", "2985.00000000", "2985.63000000", "267.99410000", 1752233999999, "800135.39170200", 1435, "129.40330000", "386341.59862300", "0"], [1752234000000, "2985.63000000", "2985.70000000", "2983.64000000", "2985.29000000", "312.89000000", 1752234059999, "933919.48552000", 1555, "121.14190000", "361571.64673000", "0"], [1752234060000, "2985.29000000", "2987.00000000", "2985.05000000", "2985.55000000", "359.68000000", 1752234119999, "1073924.79187500", 1861, "197.87560000", "590801.26302200", "0"], [1752234120000, "2985.55000000", "2987.97000000", "2985.30000000", "2987.97000000", "370.94190000", 1752234179999, "1107748.06247000", 1657, "163.81920000", "489232.05368100", "0"], [1752234180000, "2987.97000000", "2987.97000000", "2985.16000000", "2986.73000000", "409.68700000", 1752234239999, "1223373.16008600", 1726, "229.03700000", "683881.71130900", "0"], [1752234240000, "2986.73000000", "2986.73000000", "2984.29000000", "2985.01000000", "473.92820000", 1752234299999, "1414846.33320000", 1965, "175.59830000", "524171.27166000", "0"], [1752234300000, "2985.00000000", "2985.01000000", "2977.80000000", "2979.15000000", "1170.67740000", 1752234359999, "3489163.33730900", 6179, "260.37400000", "775884.45542300", "0"], [1752234360000, "2979.16000000", "2979.51000000", "2975.93000000", "2975.94000000", "900.93570000", 1752234419999, "2682516.32694600", 3907, "304.15350000", "905479.60902000", "0"], [1752234420000, "2975.94000000", "2976.62000000", "2968.60000000", "2971.30000000", "2426.72560000", 1752234479999, "7213180.44580200", 9334, "704.85780000", "2094711.70540300", "0"], [1752234480000, "2971.31000000", "2973.09000000", "2970.50000000", "2970.97000000", "848.00400000", 1752234539999, "2519830.79391500", 4389, "253.40210000", "752889.04872800", "0"], [1752234540000, "2970.97000000", "2972.04000000", "2970.00000000", "2970.81000000", "716.98990000", 1752234599999, "2130171.36454200", 2824, "288.35430000", "856693.14815800", "0"], [1752234600000, "2970.81000000", "2976.27000000", "2970.80000000", "2976.24000000", "486.73420000", 1752234659999, "1447651.30141200", 2755, "302.15550000", "898709.58790800", "0"], [1752234660000, "2976.24000000", "2978.94000000", "2976.23000000", "2978.94000000", "444.10760000", 1752234719999, "1322397.38448200", 2429, "247.66210000", "737468.01041000", "0"], [1752234720000, "2978.95000000", "2981.67000000", "2978.44000000", "2980.71000000", "856.23450000", 1752234779999, "2551837.33431000", 3352, "436.57580000", "1301068.58848900", "0"], [1752234780000, "2980.70000000", "2983.26000000", "2980.70000000", "2983.26000000", "551.19330000", 1752234839999, "1643622.90301900", 2323, "224.83620000", "670447.47182600", "0"], [1752234840000, "2983.26000000", "2983.79000000", "2982.58000000", "2982.98000000", "522.79370000", 1752234899999, "1559580.33396100", 1499, "168.93000000", "503913.21017400", "0"], [1752234900000, "2982.97000000", "2983.67000000", "2981.31000000", "2983.67000000", "366.77200000", 1752234959999, "1093762.80936500", 1923, "144.62330000", "431268.02268500", "0"], [1752234960000, "2983.67000000", "2984.82000000", "2983.30000000", "2983.49000000", "238.33760000", 1752235019999, "711218.02812900", 1420, "103.07260000", "307567.32429800", "0"], [1752235020000, "2983.48000000", "2984.66000000", "2982.81000000", "2984.65000000", "315.47780000", 1752235079999, "941403.84794400", 1485, "206.63740000", "616626.40469800", "0"], [1752235080000, "2984.64000000", "2985.35000000", "2984.50000000", "2985.03000000", "453.68330000", 1752235139999, "1354196.68974300", 1205, "208.22970000", "621537.28002200", "0"], [1752235140000, "2985.03000000", "2985.90000000", "2984.00000000", "2984.00000000", "397.88880000", 1752235199999, "1187689.81852000", 1495, "165.83920000", "495025.37958800", "0"], [1752235200000, "2984.01000000", "2987.51000000", "2984.00000000", "2987.26000000", "724.52520000", 1752235259999, "2163306.93207400", 2904, "449.79270000", "1342823.48137700", "0"], [1752235260000, "2987.25000000", "2987.25000000", "2983.29000000", "2985.60000000", "439.90420000", 1752235319999, "1313194.06812900", 2579, "111.57400000", "333037.19519000", "0"], [1752235320000, "2985.60000000", "2986.20000000", "2985.52000000", "2985.82000000", "312.80300000", 1752235379999, "933945.76069800", 849, "130.11440000", "388474.18494400", "0"], [1752235380000, "2985.82000000", "2989.93000000", "2983.90000000", "2988.33000000", "1046.68110000", 1752235439999, "3126930.80130800", 4611, "478.71520000", "1430226.60261000", "0"], [1752235440000, "2988.33000000", "2990.43000000", "2988.33000000", "2988.99000000", "480.22320000", 1752235499999, "1435684.66704500", 2762, "254.89820000", "762017.47916400", "0"], [1752235500000, "2989.00000000", "2989.00000000", "2986.90000000", "2986.91000000", "463.96150000", 1752235559999, "1386401.37108500", 1998, "178.44740000", "533259.22880900", "0"], [1752235560000, "2986.91000000", "2992.27000000", "2986.90000000", "2991.74000000", "710.65340000", 1752235619999, "2124227.11459200", 3292, "486.67490000", "1454757.30264600", "0"], [1752235620000, "2991.74000000", "2993.17000000", "2989.92000000", "2991.90000000", "861.56060000", 1752235679999, "2577817.96228700", 4347, "610.09650000", "1825374.88226300", "0"], [1752235680000, "2991.89000000", "2992.35000000", "2989.72000000", "2990.39000000", "551.30220000", 1752235739999, "1649202.54526300", 2144, "252.05010000", "753976.32867400", "0"], [1752235740000, "2990.40000000", "2992.15000000", "2990.11000000", "2990.50000000", "474.83570000", 1752235799999, "1420251.28283100", 1693, "293.83990000", "878910.70837800", "0"], [1752235800000, "2990.50000000", "2990.50000000", "2988.07000000", "2989.20000000", "382.83490000", 1752235859999, "1144217.51415800", 1687, "185.22680000", "553590.02886800", "0"], [1752235860000, "2989.20000000", "2991.70000000", "2989.19000000", "2990.70000000", "435.90870000", 1752235919999, "1303456.55678600", 1398, "279.65210000", "836218.07425400", "0"], [1752235920000, "2990.69000000", "2991.14000000", "2989.68000000", "2990.29000000", "302.24920000", 1752235979999, "903849.85975500", 1787, "159.88680000", "478116.68683600", "0"], [1752235980000, "2990.29000000", "2993.25000000", "2989.69000000", "2991.41000000", "445.68340000", 1752236039999, "1333305.21512300", 2137, "304.16430000", "909946.10218500", "0"], [1752236040000, "2991.41000000", "2992.74000000", "2991.11000000", "2992.35000000", "317.27140000", 1752236099999, "949271.41477000", 1718, "201.12960000", "601777.38462900", "0"], [1752236100000, "2992.34000000", "2992.34000000", "2988.81000000", "2989.01000000", "516.45140000", 1752236159999, "1544122.94148000", 1545, "232.34030000", "694565.80517800", "0"], [1752236160000, "2989.01000000", "2989.34000000", "2988.00000000", "2989.13000000", "1227.31670000", 1752236219999, "3668370.30483800", 1408, "173.25110000", "517793.67906000", "0"], [1752236220000, "2989.13000000", "2989.82000000", "2988.36000000", "2988.51000000", "278.84330000", 1752236279999, "833476.09933500", 1645, "147.36740000", "440474.69956000", "0"], [1752236280000, "2988.50000000", "2988.50000000", "2984.41000000", "2986.45000000", "326.99420000", 1752236339999, "976543.73447100", 2236, "65.23590000", "194820.79728700", "0"], [1752236340000, "2986.46000000", "2988.00000000", "2985.98000000", "2985.98000000", "342.22500000", 1752236399999, "1022283.55209000", 2017, "93.67190000", "279801.91305800", "0"], [1752236400000, "2985.98000000", "2985.98000000", "2980.89000000", "2981.23000000", "363.56750000", 1752236459999, "1084777.68288000", 2166, "106.20860000", "316822.71827200", "0"], [1752236460000, "2981.23000000", "2982.40000000", "2981.23000000", "2982.40000000", "249.77330000", 1752236519999, "744800.15047900", 958, "107.16020000", "319541.44948300", "0"], [1752236520000, "2982.40000000", "2985.46000000", "2982.40000000", "2985.46000000", "249.88700000", 1752236579999, "745753.37798300", 1511, "142.89110000", "426404.98582300", "0"], [1752236580000, "2985.46000000", "2985.54000000", "2982.67000000", "2982.67000000", "131.52840000", 1752236639999, "392528.26391700", 1256, "53.64520000", "160080.34999900", "0"], [1752236640000, "2982.66000000", "2982.66000000", "2976.12000000", "2978.99000000", "876.13430000", 1752236699999, "2609574.57090300", 3306, "344.94400000", "1027155.09633300", "0"], [1752236700000, "2979.00000000", "2979.00000000", "2975.01000000", "2977.53000000", "1154.16680000", 1752236759999, "3435041.21202000", 4044, "702.82750000", "2091595.44231500", "0"], [1752236760000, "2977.54000000", "2979.58000000", "2975.51000000", "2975.51000000", "524.92770000", 1752236819999, "1563041.92470200", 2629, "88.50510000", "263595.49660800", "0"], [1752236820000, "2975.52000000", "2976.28000000", "2972.33000000", "2972.72000000", "2165.14790000", 1752236879999, "6439127.11648400", 3196, "1439.59500000", "4281287.10401700", "0"], [1752236880000, "2972.71000000", "2973.38000000", "2972.35000000", "2972.52000000", "421.78690000", 1752236939999, "1253869.21941000", 1291, "135.61040000", "403155.93814500", "0"], [1752236940000, "2972.51000000", "2973.45000000", "2971.99000000", "2972.75000000", "1258.40560000", 1752236999999, "3740359.11574300", 2260, "935.28050000", "2779842.94236900", "0"], [1752237000000, "2972.75000000", "2973.54000000", "2971.01000000", "2971.07000000", "423.52200000", 1752237059999, "1258941.64559300", 1981, "179.78900000", "534438.33630700", "0"], [1752237060000, "2971.07000000", "2976.09000000", "2970.11000000", "2975.83000000", "475.57770000", 1752237119999, "1414344.11674800", 4081, "310.15080000", "922378.94459600", "0"], [1752237120000, "2975.82000000", "2979.28000000", "2975.82000000", "2978.99000000", "1678.03380000", 1752237179999, "4997884.23468200", 2478, "176.33570000", "525090.07928900", "0"], [1752237180000, "2978.98000000", "2981.23000000", "2977.96000000", "2981.23000000", "490.63510000", 1752237239999, "1461762.29648200", 2499, "236.12900000", "703602.50689600", "0"], [1752237240000, "2981.22000000", "2982.63000000", "2979.20000000", "2979.57000000", "1195.01410000", 1752237299999, "3563512.71061000", 2427, "211.78650000", "631508.08663700", "0"], [1752237300000, "2979.57000000", "2980.50000000", "2979.22000000", "2980.05000000", "287.13230000", 1752237359999, "855619.57823100", 1655, "54.93820000", "163709.75352500", "0"], [1752237360000, "2980.04000000", "2980.65000000", "2979.20000000", "2980.01000000", "160.19460000", 1752237419999, "477355.67188700", 1031, "90.22550000", "268860.77346400", "0"], [1752237420000, "2980.01000000", "2981.07000000", "2976.65000000", "2977.69000000", "241.10190000", 1752237479999, "718175.30439800", 2201, "131.33330000", "391187.77462000", "0"], [1752237480000, "2977.69000000", "2979.28000000", "2977.69000000", "2979.28000000", "161.24880000", 1752237539999, "480239.33125700", 831, "77.29390000", "230195.96413800", "0"], [1752237540000, "2979.29000000", "2979.37000000", "2978.50000000", "2978.93000000", "205.38800000", 1752237599999, "611839.34515500", 931, "28.69640000", "85487.17845500", "0"], [1752237600000, "2978.93000000", "2979.15000000", "2977.00000000", "2978.25000000", "309.03730000", 1752237659999, "920270.60947900", 1868, "108.41670000", "322835.74228400", "0"], [1752237660000, "2978.25000000", "2980.34000000", "2977.86000000", "2979.79000000", "317.01620000", 1752237719999, "944359.84484300", 1779, "83.03050000", "247338.93314700", "0"], [1752237720000, "2979.78000000", "2979.78000000", "2977.12000000", "2977.82000000", "220.39590000", 1752237779999, "656423.78159800", 1927, "74.82980000", "222851.06708500", "0"], [1752237780000, "2977.83000000", "2978.25000000", "2974.75000000", "2974.75000000", "179.49660000", 1752237839999, "534343.56433100", 1563, "43.28060000", "128846.27724200", "0"], [1752237840000, "2974.75000000", "2976.77000000", "2974.74000000", "2976.76000000", "313.91770000", 1752237899999, "934066.69020800", 1398, "202.61380000", "602888.93323400", "0"], [1752237900000, "2976.76000000", "2977.80000000", "2976.14000000", "2976.78000000", "196.94840000", 1752237959999, "586288.63440000", 1662, "66.38210000", "197599.35981000", "0"], [1752237960000, "2976.79000000", "2979.14000000", "2976.52000000", "2977.73000000", "236.54140000", 1752238019999, "704289.81651300", 1926, "142.90240000", "425485.58453500", "0"], [1752238020000, "2977.74000000", "2978.99000000", "2976.00000000", "2978.98000000", "295.19130000", 1752238079999, "878803.12615200", 2303, "147.59890000", "439399.71484600", "0"], [1752238080000, "2978.99000000", "2982.54000000", "2978.61000000", "2978.89000000", "413.74160000", 1752238139999, "1233086.53600700", 3456, "235.83090000", "702950.13196000", "0"], [1752238140000, "2978.89000000", "2979.50000000", "2976.81000000", "2976.86000000", "313.35310000", 1752238199999, "933339.92514800", 1854, "57.17390000", "170285.57481600", "0"], [1752238200000, "2976.87000000", "2978.31000000", "2975.68000000", "2976.91000000", "314.30110000", 1752238259999, "935636.87692100", 1830, "104.00040000", "309577.37940700", "0"], [1752238260000, "2976.91000000", "2978.41000000", "2976.69000000", "2978.41000000", "223.04180000", 1752238319999, "664112.49551600", 1713, "69.94710000", "208276.01485100", "0"], [1752238320000, "2978.42000000", "2988.60000000", "2978.42000000", "2986.69000000", "1223.74520000", 1752238379999, "3652446.89141400", 5208, "908.29500000", "2710926.44562000", "0"], [1752238380000, "2986.70000000", "2988.99000000", "2984.99000000", "2984.99000000", "540.87270000", 1752238439999, "1615782.85557100", 2594, "236.32700000", "706041.58658500", "0"], [1752238440000, "2984.99000000", "2985.00000000", "2983.09000000", "2983.38000000", "297.14410000", 1752238499999, "886631.33124200", 2094, "89.00630000", "265597.29381900", "0"], [1752238500000, "2983.38000000", "2985.00000000", "2982.78000000", "2984.77000000", "306.04380000", 1752238559999, "913170.62887300", 1699, "154.28870000", "460382.48285900", "0"], [1752238560000, "2984.77000000", "2984.80000000", "2983.69000000", "2984.42000000", "174.83450000", 1752238619999, "521767.52948100", 953, "48.42370000", "144510.75408700", "0"], [1752238620000, "2984.42000000", "2987.52000000", "2984.41000000", "2986.65000000", "260.03980000", 1752238679999, "776498.34382800", 1936, "130.49590000", "389658.93386200", "0"], [1752238680000, "2986.66000000", "2987.85000000", "2986.20000000", "2987.01000000", "551.88970000", 1752238739999, "1648516.89696700", 2372, "246.57790000", "736502.16148100", "0"], [1752238740000, "2987.01000000", "2987.11000000", "2985.16000000", "2986.39000000", "764.20290000", 1752238799999, "2282234.39315900", 1734, "270.03530000", "806345.74455600", "0"], [1752238800000, "2986.39000000", "2989.14000000", "2984.00000000", "2989.10000000", "890.80740000", 1752238859999, "2659434.19085800", 3246, "316.63850000", "945568.18985200", "0"], [1752238860000, "2989.10000000", "2989.72000000", "2986.93000000", "2988.40000000", "462.80410000", 1752238919999, "1382874.76747500", 2344, "183.58750000", "548572.36782900", "0"], [1752238920000, "2988.40000000", "2997.05000000", "2988.31000000", "2996.07000000", "1163.16240000", 1752238979999, "3481346.51103500", 5455, "707.33190000", "2117282.31274700", "0"], [1752238980000, "2996.07000000", "2998.99000000", "2994.89000000", "2997.99000000", "1099.42470000", 1752239039999, "3295503.86408700", 5307, "612.57600000", "1836257.80568600", "0"], [1752239040000, "2998.00000000", "2998.91000000", "2993.62000000", "2995.34000000", "828.42620000", 1752239099999, "2482129.43707400", 3894, "408.36690000", "1223743.82321800", "0"], [1752239100000, "2995.34000000", "2995.34000000", "2989.20000000", "2991.14000000", "1048.01870000", 1752239159999, "3135846.29501700", 3539, "163.27030000", "488436.93260700", "0"], [1752239160000, "2991.15000000", "3000.45000000", "2991.15000000", "2995.05000000", "1000.02890000", 1752239219999, "2998220.15629200", 6505, "648.25140000", "1943845.45825100", "0"], [1752239220000, "2995.06000000", "2999.00000000", "2994.57000000", "2994.90000000", "692.21550000", 1752239279999, "2074232.82451700", 4181, "320.98260000", "961818.36568000", "0"], [1752239280000, "2994.90000000", "2994.90000000", "2987.29000000", "2987.30000000", "462.45190000", 1752239339999, "1383118.84293700", 3363, "197.59020000", "591012.60623600", "0"], [1752239340000, "2987.30000000", "2989.86000000", "2985.01000000", "2987.55000000", "459.67620000", 1752239399999, "1373259.30679300", 3686, "102.73540000", "306909.86273900", "0"], [1752239400000, "2987.56000000", "2991.24000000", "2986.33000000", "2988.81000000", "448.25010000", 1752239459999, "1339769.38549100", 3218, "138.37910000", "413569.70605000", "0"], [1752239460000, "2988.85000000", "2990.81000000", "2988.04000000", "2990.43000000", "410.19570000", 1752239519999, "1226213.32697900", 2480, "159.24010000", "475996.64304400", "0"], [1752239520000, "2990.43000000", "2993.09000000", "2988.32000000", "2993.09000000", "516.25610000", 1752239579999, "1543610.30898300", 3002, "284.63810000", "851091.14364100", "0"], [1752239580000, "2993.09000000", "2993.22000000", "2987.12000000", "2989.73000000", "535.71230000", 1752239639999, "1601833.99453000", 3286, "185.96190000", "556059.42558500", "0"], [1752239640000, "2989.72000000", "2993.83000000", "2988.42000000", "2993.83000000", "374.38800000", 1752239699999, "1119688.94819400", 2431, "198.53510000", "593808.59143300", "0"], [1752239700000, "2993.84000000", "2995.35000000", "2992.35000000", "2993.69000000", "539.14330000", 1752239759999, "1614214.74591700", 3373, "298.28720000", "893064.96449500", "0"], [1752239760000, "2993.68000000", "2997.03000000", "2993.49000000", "2994.37000000", "653.81740000", 1752239819999, "1958301.37453500", 4436, "275.78170000", "825932.36046100", "0"], [1752239820000, "2994.33000000", "2996.06000000", "2991.85000000", "2991.85000000", "528.89030000", 1752239879999, "1583584.03462400", 3232, "222.34760000", "665832.55690900", "0"], [1752239880000, "2991.84000000", "2992.38000000", "2989.41000000", "2989.41000000", "519.70710000", 1752239939999, "1554633.87642500", 3296, "177.54840000", "531118.89757200", "0"], [1752239940000, "2989.41000000", "2990.73000000", "2988.60000000", "2989.76000000", "385.98680000", 1752239999999, "1154000.05214100", 2728, "159.61400000", "477191.46508900", "0"], [1752240000000, "2989.77000000", "2989.77000000", "2986.93000000", "2986.94000000", "527.41750000", 1752240059999, "1576085.74250500", 3350, "166.00680000", "496054.56908700", "0"], [1752240060000, "2986.94000000", "2989.66000000", "2985.00000000", "2989.66000000", "418.51280000", 1752240119999, "1250123.60859500", 3593, "223.00360000", "666130.19576600", "0"], [1752240120000, "2989.65000000", "2989.82000000", "2987.11000000", "2987.55000000", "278.41590000", 1752240179999, "832164.43580700", 2299, "90.86220000", "271548.23895700", "0"], [1752240180000, "2987.54000000", "2990.93000000", "2987.40000000", "2990.53000000", "238.67720000", 1752240239999, "713514.14603400", 1745, "130.29770000", "389526.48772900", "0"], [1752240240000, "2990.56000000", "3002.00000000", "2990.56000000", "2999.26000000", "1365.95830000", 1752240299999, "4094537.69254000", 5640, "822.60350000", "2465770.26240300", "0"], [1752240300000, "2999.26000000", "3000.54000000", "2997.43000000", "2998.65000000", "608.23250000", 1752240359999, "1823951.08468000", 2704, "143.48440000", "430296.07748500", "0"], [1752240360000, "2998.65000000", "2999.28000000", "2994.29000000", "2996.69000000", "480.47020000", 1752240419999, "1439869.33208300", 3095, "212.63520000", "637134.73672400", "0"], [1752240420000, "2996.68000000", "2997.85000000", "2995.49000000", "2997.15000000", "291.45750000", 1752240479999, "873434.09770500", 2266, "90.04750000", "269851.97153400", "0"], [1752240480000, "2997.15000000", "2998.39000000", "2995.00000000", "2995.42000000", "358.44520000", 1752240539999, "1073990.22196800", 2615, "160.99920000", "482381.75311500", "0"], [1752240540000, "2995.41000000", "2997.84000000", "2995.00000000", "2996.62000000", "555.35480000", 1752240599999, "1663956.71249000", 2237, "255.68130000", "766136.16956300", "0"], [1752240600000, "2996.63000000", "2999.52000000", "2992.47000000", "2992.98000000", "701.25420000", 1752240659999, "2101563.52452700", 5251, "241.00150000", "722311.23608300", "0"], [1752240660000, "2992.99000000", "2994.93000000", "2989.00000000", "2989.84000000", "735.91410000", 1752240719999, "2201481.96931600", 7843, "294.24440000", "880206.04251900", "0"], [1752240720000, "2989.85000000", "2992.54000000", "2977.39000000", "2979.78000000", "2766.58420000", 1752240779999, "8251683.74645900", 10408, "1089.57080000", "3250026.71445600", "0"], [1752240780000, "2979.77000000", "2979.92000000", "2975.26000000", "2978.50000000", "1152.55020000", 1752240839999, "3431613.29257500", 7118, "644.59630000", "1919275.61781900", "0"], [1752240840000, "2978.50000000", "2984.41000000", "2976.00000000", "2984.41000000", "864.44510000", 1752240899999, "2576239.04573300", 6277, "460.21580000", "1371568.87931800", "0"], [1752240900000, "2984.41000000", "2991.20000000", "2983.08000000", "2990.40000000", "1761.34290000", 1752240959999, "5262441.36770900", 7607, "604.30080000", "1805565.59100700", "0"], [1752240960000, "2990.39000000", "2998.39000000", "2990.39000000", "2998.38000000", "1307.00800000", 1752241019999, "3914132.04469600", 7072, "811.15750000", "2429517.53692100", "0"], [1752241020000, "2998.38000000", "3000.00000000", "2996.77000000", "2998.80000000", "1537.36490000", 1752241079999, "4609342.89705100", 6372, "1065.23280000", "3193718.47774200", "0"], [1752241080000, "2998.80000000", "2998.80000000", "2984.73000000", "2984.73000000", "1077.68650000", 1752241139999, "3224559.06473300", 6948, "294.69170000", "881722.99374100", "0"], [1752241140000, "2984.73000000", "2991.84000000", "2980.40000000", "2990.84000000", "1025.95740000", 1752241199999, "3061565.04865500", 8328, "559.99970000", "1671119.62621600", "0"], [1752241200000, "2990.85000000", "2995.32000000", "2988.99000000", "2989.00000000", "860.79390000", 1752241259999, "2576572.64270200", 6864, "466.91870000", "1397660.83520700", "0"], [1752241260000, "2989.00000000", "2991.40000000", "2985.01000000", "2988.15000000", "575.61940000", 1752241319999, "1719958.07521500", 5806, "255.96730000", "764929.58442200", "0"], [1752241320000, "2988.16000000", "2996.43000000", "2987.63000000", "2996.00000000", "979.81410000", 1752241379999, "2932280.49697200", 6397, "679.59780000", "2033870.91746700", "0"], [1752241380000, "2996.00000000", "2996.00000000", "2990.60000000", "2993.03000000", "346.72810000", 1752241439999, "1037991.70343900", 3096, "97.78700000", "292693.62782000", "0"], [1752241440000, "2993.03000000", "2993.99000000", "2985.60000000", "2985.60000000", "380.25050000", 1752241499999, "1137072.02687600", 4028, "149.49220000", "446950.83978600", "0"], [1752241500000, "2985.60000000", "2987.39000000", "2981.39000000", "2986.24000000", "896.26600000", 1752241559999, "2674351.58734300", 6645, "382.05900000", "1139872.17763100", "0"], [1752241560000, "2986.24000000", "2991.32000000", "2985.43000000", "2989.15000000", "644.15260000", 1752241619999, "1924251.44889600", 4728, "441.97540000", "1320202.81066600", "0"], [1752241620000, "2989.14000000", "2990.94000000", "2985.86000000", "2990.11000000", "370.62850000", 1752241679999, "1107457.67233400", 5283, "159.38140000", "476177.57294500", "0"], [1752241680000, "2990.11000000", "2996.85000000", "2990.00000000", "2994.45000000", "737.44620000", 1752241739999, "2207937.83846800", 6066, "419.33380000", "1255470.95791100", "0"], [1752241740000, "2994.46000000", "2996.50000000", "2994.00000000", "2995.52000000", "736.15070000", 1752241799999, "2204876.49723500", 4440, "484.23090000", "1450331.84663600", "0"], [1752241800000, "2995.50000000", "2996.92000000", "2993.11000000", "2994.63000000", "444.95220000", 1752241859999, "1332625.89352100", 4120, "213.11690000", "638290.89699400", "0"], [1752241860000, "2994.64000000", "2997.99000000", "2993.95000000", "2995.50000000", "399.35270000", 1752241919999, "1196451.38738600", 3807, "167.68340000", "502354.12143600", "0"], [1752241920000, "2995.51000000", "2997.20000000", "2994.49000000", "2994.84000000", "296.31300000", 1752241979999, "887661.36791200", 3205, "121.63540000", "364402.13060000", "0"], [1752241980000, "2994.84000000", "2997.00000000", "2994.60000000", "2994.90000000", "416.75880000", 1752242039999, "1248597.97243000", 2319, "239.31400000", "716934.73600500", "0"], [1752242040000, "2994.89000000", "2995.43000000", "2989.10000000", "2990.82000000", "659.28310000", 1752242099999, "1972539.88868400", 4179, "259.07430000", "775064.64959200", "0"], [1752242100000, "2990.81000000", "2997.35000000", "2990.81000000", "2996.73000000", "969.32600000", 1752242159999, "2902822.63839300", 4442, "246.41300000", "737965.04191900", "0"], [1752242160000, "2996.73000000", "2998.80000000", "2995.39000000", "2998.79000000", "459.17620000", 1752242219999, "1376194.17829600", 4261, "229.48660000", "687797.36666800", "0"], [1752242220000, "2998.79000000", "3006.89000000", "2998.60000000", "3006.10000000", "2100.66390000", 1752242279999, "6308551.69243500", 7940, "1380.38470000", "4144872.66774800", "0"], [1752242280000, "3006.11000000", "3008.90000000", "3005.82000000", "3007.81000000", "1706.80830000", 1752242339999, "5133436.07159500", 6712, "1073.77690000", "3229520.96145100", "0"], [1752242340000, "3007.82000000", "3009.64000000", "3001.70000000", "3002.85000000", "1617.19280000", 1752242399999, "4860301.80817300", 6719, "862.76410000", "2592685.34878500", "0"], [1752242400000, "3002.86000000", "3006.49000000", "3001.89000000", "3003.15000000", "838.91660000", 1752242459999, "2520511.47677600", 5004, "394.37430000", "1184915.43085700", "0"], [1752242460000, "3003.16000000", "3003.16000000", "2996.04000000", "2997.80000000", "992.60420000", 1752242519999, "2977630.28420800", 7082, "560.41700000", "1681032.85546900", "0"], [1752242520000, "2997.80000000", "2998.65000000", "2991.07000000", "2991.62000000", "657.66170000", 1752242579999, "1969614.10414000", 6559, "226.11430000", "677145.22901700", "0"], [1752242580000, "2991.63000000", "2997.43000000", "2991.63000000", "2996.38000000", "472.28270000", 1752242639999, "1414274.83378500", 4236, "226.77800000", "679030.71049500", "0"], [1752242640000, "2996.39000000", "2998.48000000", "2995.59000000", "2997.50000000", "319.89490000", 1752242699999, "958701.40204600", 3223, "161.69050000", "484561.37338600", "0"], [1752242700000, "2997.49000000", "2997.49000000", "2993.09000000", "2995.95000000", "420.21030000", 1752242759999, "1258425.33167500", 5030, "188.44070000", "564310.27067900", "0"], [1752242760000, "2995.94000000", "2999.78000000", "2995.94000000", "2999.78000000", "484.49140000", 1752242819999, "1452655.45732300", 4251, "215.62240000", "646524.35227100", "0"], [1752242820000, "2999.77000000", "3000.40000000", "2996.85000000", "3000.00000000", "436.28630000", 1752242879999, "1308366.96460600", 3696, "189.94570000", "569659.51134200", "0"], [1752242880000, "3000.00000000", "3000.38000000", "2989.18000000", "2989.19000000", "1490.75690000", 1752242939999, "4462017.39882600", 7265, "401.00790000", "1200221.51190200", "0"], [1752242940000, "2989.18000000", "2991.50000000", "2986.50000000", "2990.10000000", "570.50410000", 1752242999999, "1705143.80698400", 6066, "298.28780000", "891512.84095000", "0"], [1752243000000, "2990.11000000", "2992.83000000", "2988.49000000", "2992.83000000", "345.26330000", 1752243059999, "1032456.21396400", 3747, "190.21630000", "568818.65253500", "0"], [1752243060000, "2992.82000000", "2997.68000000", "2991.29000000", "2996.70000000", "528.38900000", 1752243119999, "1582353.40619400", 3207, "347.21910000", "1039844.91090200", "0"], [1752243120000, "2996.69000000", "2996.69000000", "2993.34000000", "2994.20000000", "649.58850000", 1752243179999, "1945428.97693000", 3108, "203.35320000", "608878.16547600", "0"], [1752243180000, "2994.21000000", "2995.84000000", "2992.12000000", "2994.29000000", "302.61510000", 1752243239999, "906050.28680100", 2481, "121.43740000", "363606.42752200", "0"], [1752243240000, "2994.30000000", "2995.00000000", "2991.91000000", "2994.11000000", "238.97080000", 1752243299999, "715441.62754600", 2352, "96.74200000", "289635.72937800", "0"], [1752243300000, "2994.10000000", "2995.00000000", "2991.08000000", "2994.65000000", "409.91190000", 1752243359999, "1227091.26623500", 3196, "211.46420000", "633059.51876500", "0"], [1752243360000, "2994.64000000", "2999.00000000", "2993.94000000", "2998.36000000", "569.09370000", 1752243419999, "1705291.84588300", 2154, "387.39290000", "1160842.52385100", "0"], [1752243420000, "2998.35000000", "2999.24000000", "2995.00000000", "2995.43000000", "489.54930000", 1752243479999, "1467271.96879900", 2264, "321.91490000", "964804.36073400", "0"], [1752243480000, "2995.44000000", "3001.15000000", "2995.43000000", "2999.95000000", "473.49840000", 1752243539999, "1420094.62939300", 3038, "273.86350000", "821424.51522800", "0"], [1752243540000, "2999.97000000", "3001.06000000", "2996.86000000", "2996.99000000", "648.30260000", 1752243599999, "1944552.54313400", 3184, "201.76830000", "605256.20341600", "0"], [1752243600000, "2996.99000000", "2998.86000000", "2996.34000000", "2998.00000000", "269.63860000", 1752243659999, "808234.55220900", 1905, "119.48710000", "358136.45801100", "0"], [1752243660000, "2998.00000000", "2998.00000000", "2992.99000000", "2994.00000000", "493.70890000", 1752243719999, "1478527.38377300", 3087, "205.89560000", "616563.00961100", "0"], [1752243720000, "2993.99000000", "3000.77000000", "2991.51000000", "3000.21000000", "799.79240000", 1752243779999, "2396905.94176400", 4281, "518.89470000", "1555548.10357900", "0"], [1752243780000, "3000.20000000", "3001.03000000", "2998.24000000", "2999.49000000", "296.74750000", 1752243839999, "890142.61055000", 2473, "117.22750000", "351626.28751300", "0"], [1752243840000, "2999.50000000", "3002.60000000", "2999.49000000", "3000.00000000", "572.68660000", 1752243899999, "1718595.94722700", 2688, "250.09080000", "750484.29801700", "0"], [1752243900000, "3000.00000000", "3002.09000000", "2999.00000000", "3000.58000000", "331.56300000", 1752243959999, "994792.11059100", 2537, "138.30730000", "414948.17365300", "0"], [1752243960000, "3000.58000000", "3002.06000000", "2996.11000000", "2998.10000000", "720.63700000", 1752244019999, "2161279.48365500", 3836, "324.36790000", "972585.22367000", "0"], [1752244020000, "2998.10000000", "3000.71000000", "2997.45000000", "2998.81000000", "397.62380000", 1752244079999, "1192415.72422100", 2589, "169.36120000", "507890.54379600", "0"], [1752244080000, "2998.82000000", "3000.63000000", "2998.14000000", "2998.86000000", "626.50550000", 1752244139999, "1879131.37845400", 2104, "193.91120000", "581619.49974300", "0"], [1752244140000, "2998.85000000", "3000.15000000", "2996.20000000", "2996.20000000", "710.45820000", 1752244199999, "2130476.76623900", 2500, "261.72530000", "784736.91490600", "0"], [1752244200000, "2996.19000000", "2996.85000000", "2993.50000000", "2994.09000000", "584.81770000", 1752244259999, "1751770.55193400", 4133, "251.26040000", "752579.72983900", "0"], [1752244260000, "2994.10000000", "2997.96000000", "2993.60000000", "2997.59000000", "310.65260000", 1752244319999, "930705.89241300", 2892, "115.52110000", "346122.63883900", "0"], [1752244320000, "2997.59000000", "2998.08000000", "2995.19000000", "2995.95000000", "278.33660000", 1752244379999, "834203.41275800", 1939, "139.72730000", "418778.10812900", "0"], [1752244380000, "2995.94000000", "2999.79000000", "2995.94000000", "2997.54000000", "361.65350000", 1752244439999, "1084221.24180200", 2348, "138.67140000", "415697.88382200", "0"], [1752244440000, "2997.54000000", "3000.90000000", "2997.49000000", "2998.72000000", "313.68550000", 1752244499999, "940780.30655600", 2299, "172.40370000", "517040.40844200", "0"], [1752244500000, "2998.73000000", "3000.74000000", "2997.40000000", "3000.74000000", "451.00350000", 1752244559999, "1352420.64305000", 2902, "266.39940000", "798817.98815800", "0"], [1752244560000, "3000.74000000", "3001.99000000", "3000.48000000", "3001.79000000", "491.58570000", 1752244619999, "1475336.72959300", 3019, "206.12000000", "618586.38179100", "0"], [1752244620000, "3001.79000000", "3006.60000000", "3001.30000000", "3004.75000000", "1263.84670000", 1752244679999, "3797128.19452900", 4117, "864.63150000", "2597931.59059800", "0"], [1752244680000, "3004.75000000", "3004.75000000", "3002.30000000", "3003.48000000", "629.41000000", 1752244739999, "1890436.37370800", 2726, "119.76490000", "359691.68312100", "0"], [1752244740000, "3003.47000000", "3003.48000000", "2999.78000000", "3000.16000000", "529.34710000", 1752244799999, "1588470.83945200", 2832, "198.33580000", "595100.65700500", "0"], [1752244800000, "3000.15000000", "3000.16000000", "2995.95000000", "2997.33000000", "415.84250000", 1752244859999, "1246666.73873900", 4350, "168.51450000", "505153.22255800", "0"], [1752244860000, "2997.34000000", "2999.38000000", "2994.54000000", "2995.39000000", "894.98410000", 1752244919999, "2682380.03547200", 4731, "287.95450000", "862815.71912000", "0"], [1752244920000, "2995.39000000", "2997.49000000", "2994.07000000", "2997.48000000", "560.70030000", 1752244979999, "1679672.85959700", 3758, "328.71090000", "984732.76970900", "0"], [1752244980000, "2997.49000000", "3000.70000000", "2996.84000000", "3000.70000000", "389.93910000", 1752245039999, "1169409.62031800", 2647, "218.08170000", "654030.09320600", "0"], [1752245040000, "3000.71000000", "3003.52000000", "2999.90000000", "3001.06000000", "413.37860000", 1752245099999, "1240946.31813400", 3120, "182.08400000", "546584.09191500", "0"], [1752245100000, "3001.05000000", "3001.05000000", "2998.54000000", "3000.66000000", "381.91070000", 1752245159999, "1145682.61869300", 2207, "166.20150000", "498566.33897800", "0"], [1752245160000, "3000.66000000", "3000.67000000", "2997.59000000", "2999.39000000", "280.01140000", 1752245219999, "839726.54824900", 2338, "143.40740000", "430030.16178200", "0"], [1752245220000, "2999.38000000", "3000.54000000", "2998.99000000", "2999.01000000", "509.03270000", 1752245279999, "1526969.16164800", 1962, "393.98110000", "1181825.58222400", "0"], [1752245280000, "2999.01000000", "3003.13000000", "2999.01000000", "3000.30000000", "335.38690000", 1752245339999, "1006787.71116200", 2520, "151.42500000", "454507.12620300", "0"], [1752245340000, "3000.30000000", "3002.82000000", "2999.62000000", "3002.81000000", "205.11830000", 1752245399999, "615586.97130000", 1771, "84.94310000", "254930.43046400", "0"], [1752245400000, "3002.81000000", "3002.82000000", "2999.09000000", "2999.09000000", "539.47270000", 1752245459999, "1618733.01703400", 3023, "349.89470000", "1049838.64586300", "0"], [1752245460000, "2999.10000000", "3000.47000000", "2995.41000000", "2995.41000000", "615.40760000", 1752245519999, "1845257.75653800", 3507, "198.86430000", "596154.72169300", "0"], [1752245520000, "2995.40000000", "2995.40000000", "2983.33000000", "2983.51000000", "2211.26390000", 1752245579999, "6608586.41577500", 10481, "1007.17820000", "3009751.27574700", "0"], [1752245580000, "2983.51000000", "2985.17000000", "2981.87000000", "2985.17000000", "1553.21780000", 1752245639999, "4634491.21138700", 6440, "508.26730000", "1516533.28499100", "0"], [1752245640000, "2985.18000000", "2989.00000000", "2984.49000000", "2988.34000000", "914.99200000", 1752245699999, "2732893.26250100", 4192, "322.36910000", "962964.55014000", "0"], [1752245700000, "2988.31000000", "2992.32000000", "2988.00000000", "2991.01000000", "439.44580000", 1752245759999, "1313918.46626700", 2543, "219.65670000", "656757.83357300", "0"], [1752245760000, "2991.01000000", "2991.40000000", "2988.29000000", "2990.73000000", "562.95100000", 1752245819999, "1683000.88496200", 2409, "372.00820000", "1112159.68358200", "0"], [1752245820000, "2990.73000000", "2990.73000000", "2980.73000000", "2981.00000000", "1734.39870000", 1752245879999, "5179172.98078300", 4980, "439.71830000", "1312978.38246500", "0"], [1752245880000, "2981.00000000", "2986.94000000", "2980.99000000", "2986.94000000", "593.65000000", 1752245939999, "1771002.10326000", 3448, "424.25810000", "1265625.17759800", "0"], [1752245940000, "2986.94000000", "2988.74000000", "2986.37000000", "2988.73000000", "304.60880000", 1752245999999, "909876.97593900", 2049, "106.93250000", "319407.96050400", "0"], [1752246000000, "2988.73000000", "2989.50000000", "2986.28000000", "2987.60000000", "384.26640000", 1752246059999, "1148113.72292700", 3052, "192.27970000", "574481.29334800", "0"], [1752246060000, "2987.59000000", "2990.38000000", "2985.63000000", "2989.47000000", "713.09610000", 1752246119999, "2130737.35148000", 3715, "316.60280000", "946050.88043500", "0"], [1752246120000, "2989.48000000", "2989.48000000", "2988.30000000", "2988.71000000", "288.89980000", 1752246179999, "863486.65512500", 2044, "129.24740000", "386283.68572800", "0"], [1752246180000, "2988.71000000", "2993.32000000", "2988.20000000", "2992.32000000", "818.60790000", 1752246239999, "2449021.93965100", 3888, "509.92860000", "1525652.55368100", "0"], [1752246240000, "2992.31000000", "2993.55000000", "2990.60000000", "2991.25000000", "464.92060000", 1752246299999, "1391088.67153900", 3026, "208.45970000", "623734.61203800", "0"], [1752246300000, "2991.24000000", "2991.55000000", "2981.25000000", "2981.25000000", "1304.84870000", 1752246359999, "3897094.56369600", 5299, "375.40250000", "1121247.53298300", "0"], [1752246360000, "2981.25000000", "2982.31000000", "2976.50000000", "2982.24000000", "1117.45020000", 1752246419999, "3329450.26557400", 6866, "515.21310000", "1535127.83001900", "0"], [1752246420000, "2982.24000000", "2984.20000000", "2971.48000000", "2973.98000000", "2594.78550000", 1752246479999, "7725554.79975600", 7309, "607.45770000", "1809316.77035000", "0"], [1752246480000, "2973.98000000", "2979.29000000", "2971.50000000", "2975.60000000", "1049.51840000", 1752246539999, "3122645.88268100", 5232, "568.49350000", "1691369.45054600", "0"], [1752246540000, "2975.60000000", "2979.50000000", "2975.60000000", "2979.14000000", "683.35720000", 1752246599999, "2035139.01078700", 2861, "319.96130000", "952868.68017500", "0"], [1752246600000, "2979.13000000", "2980.71000000", "2974.00000000", "2980.71000000", "593.71950000", 1752246659999, "1767466.42548900", 4198, "268.50560000", "799235.57905200", "0"], [1752246660000, "2980.72000000", "2983.81000000", "2978.60000000", "2980.34000000", "779.11310000", 1752246719999, "2322583.11440300", 4844, "335.98240000", "1001590.61481400", "0"], [1752246720000, "2980.35000000", "2982.78000000", "2978.37000000", "2978.38000000", "817.25770000", 1752246779999, "2435612.52827000", 3715, "396.19200000", "1180623.24861000", "0"], [1752246780000, "2978.37000000", "2978.37000000", "2974.95000000", "2976.96000000", "513.64240000", 1752246839999, "1528904.88446400", 3118, "289.44090000", "861535.83144000", "0"], [1752246840000, "2976.95000000", "2976.96000000", "2967.11000000", "2972.64000000", "2154.20630000", 1752246899999, "6400318.78294700", 8371, "972.46270000", "2889449.30498300", "0"], [1752246900000, "2972.64000000", "2976.00000000", "2971.61000000", "2976.00000000", "581.20420000", 1752246959999, "1728465.88053700", 3812, "327.53950000", "974018.77588500", "0"], [1752246960000, "2976.00000000", "2977.40000000", "2973.54000000", "2975.84000000", "446.18650000", 1752247019999, "1327540.76304000", 2826, "221.87710000", "660152.50480400", "0"], [1752247020000, "2975.83000000", "2976.96000000", "2973.32000000", "2976.11000000", "350.98460000", 1752247079999, "1044155.54352200", 2683, "187.70820000", "558409.87676600", "0"], [1752247080000, "2976.11000000", "2980.35000000", "2974.00000000", "2980.35000000", "477.39840000", 1752247139999, "1421412.40369800", 2921, "261.15360000", "777532.76139800", "0"], [1752247140000, "2980.35000000", "2982.52000000", "2979.21000000", "2979.77000000", "904.44940000", 1752247199999, "2695409.17958300", 2626, "303.42200000", "904296.92749600", "0"], [1752247200000, "2979.78000000", "2981.13000000", "2978.90000000", "2979.00000000", "504.05480000", 1752247259999, "1501953.06446200", 2466, "260.82680000", "777186.87992500", "0"], [1752247260000, "2979.00000000", "2985.89000000", "2978.99000000", "2985.32000000", "521.97410000", 1752247319999, "1557455.56623200", 2892, "347.17500000", "1035891.58342300", "0"], [1752247320000, "2985.31000000", "2988.42000000", "2985.02000000", "2985.61000000", "613.70440000", 1752247379999, "1832670.32500300", 2466, "368.98760000", "1101851.77916900", "0"], [1752247380000, "2985.62000000", "2985.62000000", "2980.18000000", "2980.51000000", "752.29230000", 1752247439999, "2243294.42491500", 3331, "431.14140000", "1285553.18069000", "0"], [1752247440000, "2980.51000000", "2982.27000000", "2979.58000000", "2980.79000000", "603.13360000", 1752247499999, "1797841.70294700", 2677, "387.14780000", "1154007.18650300", "0"], [1752247500000, "2980.78000000", "2980.78000000", "2976.51000000", "2979.19000000", "905.87660000", 1752247559999, "2697963.09689300", 3882, "517.48790000", "1541115.27614900", "0"], [1752247560000, "2979.20000000", "2980.00000000", "2977.79000000", "2977.86000000", "498.00910000", 1752247619999, "1483427.99029800", 2155, "208.47500000", "620989.47904600", "0"], [1752247620000, "2977.86000000", "2980.50000000", "2974.33000000", "2978.56000000", "1209.79860000", 1752247679999, "3602292.98211300", 4468, "675.19680000", "2010456.54279000", "0"], [1752247680000, "2978.56000000", "2985.13000000", "2978.52000000", "2984.87000000", "918.38520000", 1752247739999, "2737376.98600600", 3346, "420.22530000", "1252814.59630000", "0"], [1752247740000, "2984.87000000", "2984.89000000", "2981.53000000", "2984.44000000", "627.58300000", 1752247799999, "1871989.41230200", 2544, "324.51810000", "967928.97757300", "0"], [1752247800000, "2984.44000000", "2984.44000000", "2976.81000000", "2976.95000000", "2740.65930000", 1752247859999, "8166887.13133600", 5402, "557.50420000", "1661589.25779200", "0"], [1752247860000, "2976.96000000", "2980.20000000", "2976.40000000", "2978.30000000", "985.98430000", 1752247919999, "2936762.45822400", 5380, "621.10060000", "1849790.93759400", "0"], [1752247920000, "2978.31000000", "2981.25000000", "2977.25000000", "2977.94000000", "1169.92420000", 1752247979999, "3485114.85574500", 4193, "489.45810000", "1458065.06657500", "0"], [1752247980000, "2977.94000000", "2979.61000000", "2977.11000000", "2979.33000000", "355.06980000", 1752248039999, "1057454.53178800", 2280, "216.63560000", "645154.48169600", "0"], [1752248040000, "2979.33000000", "2984.66000000", "2979.09000000", "2984.26000000", "743.32160000", 1752248099999, "2216914.22493200", 3511, "463.14700000", "1381284.12523700", "0"], [1752248100000, "2984.27000000", "2987.47000000", "2981.72000000", "2987.32000000", "614.73730000", 1752248159999, "1834693.84138900", 3093, "334.10990000", "997327.49469200", "0"], [1752248160000, "2987.31000000", "2992.49000000", "2984.03000000", "2988.03000000", "1457.43230000", 1752248219999, "4356180.85043600", 5483, "718.92580000", "2149376.02041400", "0"], [1752248220000, "2988.03000000", "2992.14000000", "2987.40000000", "2988.25000000", "485.28780000", 1752248279999, "1450757.82493400", 3299, "202.07990000", "604180.53514000", "0"], [1752248280000, "2988.25000000", "2996.50000000", "2988.25000000", "2994.19000000", "614.23240000", 1752248339999, "1838840.78055400", 4111, "337.69760000", "1010969.23178900", "0"], [1752248340000, "2994.24000000", "2994.75000000", "2983.91000000", "2988.99000000", "1396.91210000", 1752248399999, "4174830.79416200", 5917, "521.76880000", "1559004.19534900", "0"], [1752248400000, "2988.99000000", "2991.63000000", "2988.99000000", "2989.44000000", "414.68680000", 1752248459999, "1240055.61957100", 2944, "183.80520000", "549621.12599700", "0"], [1752248460000, "2989.44000000", "2992.00000000", "2988.90000000", "2992.00000000", "383.64790000", 1752248519999, "1147053.63663000", 3056, "174.40930000", "521443.87674700", "0"], [1752248520000, "2992.00000000", "2994.45000000", "2990.00000000", "2990.55000000", "498.65830000", 1752248579999, "1492076.46327700", 3516, "305.43230000", "913901.33810800", "0"], [1752248580000, "2990.56000000", "2990.99000000", "2987.00000000", "2987.50000000", "397.70280000", 1752248639999, "1188811.17304000", 2823, "188.10720000", "562304.50144100", "0"], [1752248640000, "2987.49000000", "2988.00000000", "2984.07000000", "2985.39000000", "325.10320000", 1752248699999, "970615.34983900", 3105, "122.65150000", "366161.11446700", "0"], [1752248700000, "2985.38000000", "2986.37000000", "2984.49000000", "2984.49000000", "220.66150000", 1752248759999, "658714.94950200", 2242, "112.03980000", "334452.10600300", "0"], [1752248760000, "2984.50000000", "2985.60000000", "2977.57000000", "2981.00000000", "1188.00460000", 1752248819999, "3540652.73258900", 5335, "823.20140000", "2452978.45290800", "0"], [1752248820000, "2981.00000000", "2981.89000000", "2979.39000000", "2981.17000000", "578.29000000", 1752248879999, "1723824.96354700", 2833, "236.05130000", "703626.24573300", "0"], [1752248880000, "2981.17000000", "2981.17000000", "2975.33000000", "2975.34000000", "728.03040000", 1752248939999, "2167741.69077200", 4384, "334.25430000", "995115.00923800", "0"], [1752248940000, "2975.33000000", "2976.50000000", "2973.11000000", "2974.76000000", "710.26700000", 1752248999999, "2112901.14417300", 4591, "284.57750000", "846571.75230600", "0"], [1752249000000, "2974.76000000", "2980.50000000", "2972.48000000", "2978.29000000", "750.02460000", 1752249059999, "2232598.83258500", 4194, "457.43920000", "1361906.17836600", "0"], [1752249060000, "2978.30000000", "2978.77000000", "2974.01000000", "2974.43000000", "1263.09570000", 1752249119999, "3759666.36991200", 3762, "289.38280000", "861096.57078400", "0"], [1752249120000, "2974.42000000", "2976.10000000", "2971.05000000", "2971.66000000", "726.32180000", 1752249179999, "2160116.02661600", 3507, "418.87040000", "1245684.13225500", "0"], [1752249180000, "2971.66000000", "2971.75000000", "2957.40000000", "2963.22000000", "5674.34190000", 1752249239999, "16821077.55286100", 11691, "1501.67690000", "4449804.57475900", "0"], [1752249240000, "2963.22000000", "2963.22000000", "2940.57000000", "2952.66000000", "5582.42840000", 1752249299999, "16468149.14591300", 21035, "2370.08240000", "6990546.57778300", "0"], [1752249300000, "2952.66000000", "2954.03000000", "2944.94000000", "2949.30000000", "2812.00610000", 1752249359999, "8294985.75178200", 11448, "1461.87310000", "4311697.63550700", "0"], [1752249360000, "2949.24000000", "2949.24000000", "2942.70000000", "2947.34000000", "3000.42470000", 1752249419999, "8838389.67291600", 12976, "1466.85900000", "4320951.67075400", "0"], [1752249420000, "2947.34000000", "2948.24000000", "2942.17000000", "2944.96000000", "2400.96450000", 1752249479999, "7070044.99936600", 11176, "1273.28470000", "3748929.88651600", "0"], [1752249480000, "2944.97000000", "2948.00000000", "2939.36000000", "2945.40000000", "4492.37640000", 1752249539999, "13222726.69955800", 13389, "1926.16930000", "5672227.00513000", "0"], [1752249540000, "2945.40000000", "2951.27000000", "2943.64000000", "2951.09000000", "3060.52550000", 1752249599999, "9019468.30794400", 6996, "1313.45810000", "3871970.72638800", "0"], [1752249600000, "2951.09000000", "2956.62000000", "2947.23000000", "2956.54000000", "1653.24980000", 1752249659999, "4879566.44958000", 7999, "905.57750000", "2672465.17168500", "0"], [1752249660000, "2956.54000000", "2958.72000000", "2954.55000000", "2957.61000000", "1132.93920000", 1752249719999, "3350019.68672600", 6528, "645.77310000", "1909622.78729900", "0"], [1752249720000, "2957.61000000", "2966.73000000", "2957.61000000", "2966.72000000", "1192.82860000", 1752249779999, "3532075.06404200", 7640, "882.24840000", "2612157.69097100", "0"], [1752249780000, "2966.72000000", "2968.94000000", "2962.10000000", "2962.42000000", "773.19460000", 1752249839999, "2292415.81297500", 6302, "315.89830000", "936638.25883800", "0"], [1752249840000, "2962.42000000", "2964.40000000", "2955.80000000", "2956.39000000", "1261.44310000", 1752249899999, "3734687.43001100", 5947, "623.82980000", "1847111.97256700", "0"], [1752249900000, "2956.39000000", "2958.77000000", "2951.51000000", "2951.51000000", "760.84790000", 1752249959999, "2249198.75654600", 5296, "425.42770000", "1257614.07957200", "0"], [1752249960000, "2951.51000000", "2953.14000000", "2942.20000000", "2942.36000000", "2108.74710000", 1752250019999, "6214677.55400600", 10025, "1269.70180000", "3742705.58645400", "0"], [1752250020000, "2942.35000000", "2947.27000000", "2936.46000000", "2944.63000000", "2006.66340000", 1752250079999, "5902445.35807700", 9014, "1080.19470000", "3177497.31669900", "0"], [1752250080000, "2944.62000000", "2948.54000000", "2941.94000000", "2946.74000000", "1095.33330000", 1752250139999, "3225954.95699300", 5327, "491.81740000", "1448643.70299800", "0"], [1752250140000, "2946.73000000", "2952.09000000", "2945.25000000", "2950.10000000", "891.97270000", 1752250199999, "2630485.38065200", 4750, "692.11770000", "2041059.39046500", "0"], [1752250200000, "2950.11000000", "2951.24000000", "2945.00000000", "2949.08000000", "877.55560000", 1752250259999, "2587363.40995200", 4980, "324.55440000", "956644.68764100", "0"], [1752250260000, "2949.11000000", "2951.38000000", "2947.08000000", "2950.70000000", "3913.63460000", 1752250319999, "11544225.44952600", 5754, "1324.32500000", "3905672.36388100", "0"], [1752250320000, "2950.71000000", "2952.67000000", "2943.61000000", "2947.46000000", "1514.60370000", 1752250379999, "4465562.48649000", 7508, "678.64140000", "2000688.33006200", "0"], [1752250380000, "2947.47000000", "2948.11000000", "2944.06000000", "2944.57000000", "340.22330000", 1752250439999, "1002369.56205800", 3912, "162.46880000", "478646.65415100", "0"], [1752250440000, "2944.57000000", "2952.43000000", "2944.52000000", "2952.15000000", "877.67350000", 1752250499999, "2587475.54101000", 3612, "419.16810000", "1235852.49289200", "0"], [1752250500000, "2952.14000000", "2960.90000000", "2951.17000000", "2958.25000000", "811.49260000", 1752250559999, "2399468.01752400", 5126, "570.96380000", "1687896.02025100", "0"], [1752250560000, "2958.25000000", "2960.21000000", "2951.99000000", "2956.69000000", "613.23300000", 1752250619999, "1812575.51541900", 4530, "401.77680000", "1187461.97140700", "0"], [1752250620000, "2956.73000000", "2957.29000000", "2952.36000000", "2954.86000000", "568.85770000", 1752250679999, "1680574.34450200", 3589, "314.99480000", "930528.28341000", "0"], [1752250680000, "2954.86000000", "2954.86000000", "2947.77000000", "2947.84000000", "1144.95910000", 1752250739999, "3379299.90125000", 4643, "307.83430000", "908435.59922800", "0"], [1752250740000, "2947.85000000", "2949.47000000", "2941.56000000", "2943.94000000", "589.42750000", 1752250799999, "1736200.21858000", 4573, "293.14140000", "863278.69486700", "0"], [1752250800000, "2943.94000000", "2951.52000000", "2943.91000000", "2951.51000000", "699.83460000", 1752250859999, "2063030.20320300", 4567, "409.02550000", "1205712.31191600", "0"], [1752250860000, "2951.52000000", "2954.49000000", "2948.60000000", "2952.55000000", "669.15230000", 1752250919999, "1974499.82568700", 4292, "371.40130000", "1095907.75525900", "0"], [1752250920000, "2952.54000000", "2960.75000000", "2952.42000000", "2958.65000000", "525.24120000", 1752250979999, "1553272.45401200", 4055, "376.57770000", "1113559.73008700", "0"], [1752250980000, "2958.64000000", "2960.59000000", "2957.21000000", "2958.67000000", "461.25510000", 1752251039999, "1364561.51053200", 2991, "280.75630000", "830591.59712400", "0"], [1752251040000, "2958.68000000", "2964.20000000", "2958.68000000", "2961.50000000", "355.71500000", 1752251099999, "1053499.70242800", 3270, "233.13420000", "690510.32153500", "0"], [1752251100000, "2961.50000000", "2963.50000000", "2959.73000000", "2962.50000000", "422.19800000", 1752251159999, "1250443.17758900", 4791, "265.29720000", "785696.44046800", "0"], [1752251160000, "2962.51000000", "2964.50000000", "2960.80000000", "2963.52000000", "352.29220000", 1752251219999, "1043501.23396100", 3578, "180.44090000", "534470.57874800", "0"], [1752251220000, "2963.51000000", "2966.52000000", "2961.87000000", "2965.87000000", "1502.78100000", 1752251279999, "4455694.69440700", 3682, "1353.66390000", "4013631.38886900", "0"], [1752251280000, "2965.87000000", "2966.40000000", "2964.10000000", "2964.10000000", "393.09410000", 1752251339999, "1165742.37797100", 2816, "138.10600000", "409567.74659300", "0"], [1752251340000, "2964.10000000", "2967.29000000", "2964.10000000", "2967.29000000", "578.04220000", 1752251399999, "1714706.63119100", 2515, "340.34190000", "1009575.08426700", "0"], [1752251400000, "2967.29000000", "2969.33000000", "2963.61000000", "2967.89000000", "770.88910000", 1752251459999, "2287149.89532900", 6004, "379.10670000", "1124843.83435700", "0"], [1752251460000, "2967.89000000", "2968.20000000", "2963.18000000", "2965.50000000", "550.97010000", 1752251519999, "1633807.42924900", 3986, "254.87930000", "755720.68470900", "0"], [1752251520000, "2965.50000000", "2970.52000000", "2964.60000000", "2969.73000000", "547.65080000", 1752251579999, "1625568.05896400", 4608, "364.50560000", "1082072.63394400", "0"], [1752251580000, "2969.73000000", "2970.17000000", "2967.14000000", "2969.42000000", "238.87620000", 1752251639999, "709182.73189000", 2834, "80.97700000", "240394.61174100", "0"], [1752251640000, "2969.44000000", "2970.80000000", "2968.60000000", "2969.50000000", "301.40940000", 1752251699999, "895069.73525500", 2309, "124.14570000", "368686.62119100", "0"], [1752251700000, "2969.50000000", "2970.57000000", "2967.13000000", "2967.59000000", "363.62030000", 1752251759999, "1079677.98043400", 2787, "224.06240000", "665324.31699900", "0"], [1752251760000, "2967.60000000", "2968.14000000", "2959.63000000", "2960.35000000", "912.13270000", 1752251819999, "2702516.86138500", 4463, "257.64100000", "763229.10722000", "0"], [1752251820000, "2960.34000000", "2963.87000000", "2959.42000000", "2963.11000000", "483.11380000", 1752251879999, "1430982.39585100", 2288, "184.46800000", "546395.31226300", "0"], [1752251880000, "2963.10000000", "2970.45000000", "2962.73000000", "2970.45000000", "671.03770000", 1752251939999, "1990616.70465000", 2222, "613.26910000", "1819284.73258300", "0"], [1752251940000, "2970.44000000", "2972.19000000", "2967.12000000", "2968.51000000", "689.77480000", 1752251999999, "2048901.32683800", 4559, "425.82070000", "1265016.09161700", "0"], [1752252000000, "2968.51000000", "2970.46000000", "2967.59000000", "2969.20000000", "335.57640000", 1752252059999, "996367.14267800", 3260, "157.07000000", "466347.98162200", "0"], [1752252060000, "2969.20000000", "2970.40000000", "2968.27000000", "2968.99000000", "169.48780000", 1752252119999, "503260.53249900", 2232, "70.17640000", "208374.44367300", "0"], [1752252120000, "2969.00000000", "2970.00000000", "2965.40000000", "2967.41000000", "295.16460000", 1752252179999, "876052.69484500", 2979, "144.27430000", "428215.38793100", "0"], [1752252180000, "2967.40000000", "2968.07000000", "2963.04000000", "2963.04000000", "444.75100000", 1752252239999, "1319348.99567700", 3558, "103.83140000", "307933.18817600", "0"], [1752252240000, "2963.02000000", "2964.00000000", "2963.01000000", "2963.70000000", "2138.59370000", 1752252299999, "6338073.23408900", 2293, "2022.81790000", "5994968.27609900", "0"], [1752252300000, "2963.69000000", "2964.30000000", "2962.27000000", "2963.06000000", "1223.97220000", 1752252359999, "3627342.80469700", 3546, "972.85260000", "2883147.05835500", "0"], [1752252360000, "2963.06000000", "2963.06000000", "2956.99000000", "2956.99000000", "544.28900000", 1752252419999, "1611079.81179500", 3384, "220.80040000", "653672.55079700", "0"], [1752252420000, "2956.99000000", "2960.70000000", "2954.27000000", "2960.47000000", "1018.39940000", 1752252479999, "3011034.18027700", 4530, "282.56510000", "835677.14004100", "0"], [1752252480000, "2960.46000000", "2960.46000000", "2939.74000000", "2959.97000000", "4259.08130000", 1752252539999, "12579261.74132600", 10937, "910.99080000", "2693988.39773600", "0"], [1752252540000, "2959.96000000", "2961.40000000", "2958.80000000", "2961.26000000", "983.45130000", 1752252599999, "2911606.48482100", 3138, "766.51650000", "2269432.96855800", "0"], [1752252600000, "2961.26000000", "2965.76000000", "2961.25000000", "2964.12000000", "808.75490000", 1752252659999, "2396025.10660900", 2271, "670.17760000", "1985273.89696400", "0"], [1752252660000, "2964.11000000", "2969.60000000", "2964.11000000", "2969.60000000", "279.29650000", 1752252719999, "828799.21951000", 2002, "202.94000000", "602190.87765400", "0"], [1752252720000, "2969.60000000", "2970.74000000", "2968.63000000", "2969.82000000", "359.22270000", 1752252779999, "1066746.57828000", 2675, "264.59880000", "785741.55210500", "0"], [1752252780000, "2969.81000000", "2970.27000000", "2967.04000000", "2968.36000000", "239.95440000", 1752252839999, "712346.72719900", 2221, "129.70590000", "385037.80358900", "0"], [1752252840000, "2968.36000000", "2969.40000000", "2968.19000000", "2968.51000000", "243.24210000", 1752252899999, "722169.39290600", 1677, "118.47720000", "351730.99910500", "0"], [1752252900000, "2968.51000000", "2969.71000000", "2967.44000000", "2967.44000000", "355.97840000", 1752252959999, "1056801.45203800", 2208, "156.65600000", "465070.78495100", "0"], [1752252960000, "2967.44000000", "2969.44000000", "2966.49000000", "2969.00000000", "416.09610000", 1752253019999, "1234979.49012500", 2541, "279.67740000", "830073.83834900", "0"], [1752253020000, "2968.99000000", "2969.38000000", "2967.00000000", "2969.38000000", "499.35930000", 1752253079999, "1482326.32864600", 2160, "230.99670000", "685640.58235500", "0"], [1752253080000, "2969.38000000", "2970.00000000", "2968.01000000", "2968.01000000", "141.97320000", 1752253139999, "421588.19245700", 1460, "57.30680000", "170176.22688700", "0"], [1752253140000, "2968.01000000", "2969.99000000", "2967.49000000", "2967.54000000", "307.75870000", 1752253199999, "913692.47526700", 1679, "124.28560000", "368956.17665500", "0"], [1752253200000, "2967.54000000", "2968.00000000", "2965.80000000", "2966.73000000", "314.92270000", 1752253259999, "934406.08522200", 1786, "138.97710000", "412333.49362300", "0"], [1752253260000, "2966.73000000", "2968.30000000", "2964.70000000", "2968.07000000", "319.82540000", 1752253319999, "948673.92999100", 2458, "155.09240000", "460027.74924800", "0"], [1752253320000, "2968.07000000", "2968.73000000", "2965.52000000", "2965.61000000", "250.38740000", 1752253379999, "742995.04579300", 1475, "67.27860000", "199624.92510800", "0"], [1752253380000, "2965.61000000", "2968.50000000", "2964.00000000", "2968.49000000", "219.87140000", 1752253439999, "652072.10679600", 2550, "134.74630000", "399613.83028600", "0"], [1752253440000, "2968.49000000", "2972.28000000", "2968.49000000", "2971.10000000", "230.20360000", 1752253499999, "683833.06977600", 2158, "143.21330000", "425437.30836600", "0"], [1752253500000, "2971.10000000", "2973.67000000", "2970.49000000", "2971.99000000", "504.25290000", 1752253559999, "1498953.29695000", 2959, "420.83990000", "1251032.71342700", "0"], [1752253560000, "2972.00000000", "2978.97000000", "2971.80000000", "2978.01000000", "768.01870000", 1752253619999, "2285347.66059400", 4522, "557.96250000", "1660096.36949900", "0"], [1752253620000, "2978.00000000", "2983.45000000", "2977.55000000", "2980.28000000", "928.15730000", 1752253679999, "2766179.59128600", 4950, "512.70500000", "1527741.35748900", "0"], [1752253680000, "2980.28000000", "2980.50000000", "2978.02000000", "2979.69000000", "401.55060000", 1752253739999, "1196406.08515800", 2940, "196.91170000", "586664.75413600", "0"], [1752253740000, "2979.69000000", "2981.38000000", "2978.09000000", "2978.09000000", "501.77950000", 1752253799999, "1495411.05058200", 2414, "176.46630000", "525896.31736500", "0"], [1752253800000, "2978.08000000", "2978.50000000", "2975.80000000", "2978.45000000", "470.44330000", 1752253859999, "1400624.41598700", 2990, "217.09240000", "646315.28168500", "0"], [1752253860000, "2978.44000000", "2981.73000000", "2978.21000000", "2980.26000000", "507.22400000", 1752253919999, "1511714.82611400", 2794, "294.52010000", "877752.08588200", "0"], [1752253920000, "2980.26000000", "2981.55000000", "2978.00000000", "2979.65000000", "796.74420000", 1752253979999, "2374466.50022000", 2721, "499.50310000", "1488472.78691200", "0"], [1752253980000, "2979.64000000", "2981.96000000", "2979.05000000", "2980.17000000", "450.39740000", 1752254039999, "1342593.87481200", 2619, "250.12810000", "745627.31277000", "0"], [1752254040000, "2980.17000000", "2980.48000000", "2976.37000000", "2979.69000000", "1313.39160000", 1752254099999, "3912085.22203500", 3486, "597.66870000", "1780281.06413300", "0"], [1752254100000, "2979.70000000", "2982.78000000", "2979.34000000", "2980.22000000", "655.12760000", 1752254159999, "1952780.38595700", 2805, "319.89540000", "953557.73259900", "0"], [1752254160000, "2980.22000000", "2981.00000000", "2978.41000000", "2980.59000000", "610.80100000", 1752254219999, "1819857.52471500", 2439, "210.42180000", "627012.96577100", "0"], [1752254220000, "2980.60000000", "2982.57000000", "2979.79000000", "2980.31000000", "367.56770000", 1752254279999, "1095759.28801700", 2122, "142.47040000", "424701.95009400", "0"], [1752254280000, "2980.32000000", "2982.27000000", "2979.82000000", "2982.27000000", "345.93330000", 1752254339999, "1031022.24898400", 2049, "214.63080000", "639688.95335000", "0"], [1752254340000, "2982.27000000", "2992.99000000", "2981.81000000", "2992.36000000", "1485.47790000", 1752254399999, "4437996.49857700", 6446, "1190.77340000", "3557565.25813000", "0"], [1752254400000, "2992.36000000", "2999.57000000", "2991.90000000", "2994.76000000", "3015.39160000", 1752254459999, "9033569.00302900", 10268, "1289.57920000", "3863231.03038800", "0"], [1752254460000, "2994.75000000", "2995.50000000", "2992.90000000", "2995.49000000", "351.01700000", 1752254519999, "1051037.12657900", 3316, "170.56990000", "510725.92467900", "0"], [1752254520000, "2995.49000000", "2995.77000000", "2990.90000000", "2991.33000000", "791.55260000", 1752254579999, "2369734.54833700", 3285, "333.16820000", "997424.53796800", "0"], [1752254580000, "2991.34000000", "2993.99000000", "2990.27000000", "2993.99000000", "592.20060000", 1752254639999, "1772203.78177800", 2290, "330.15650000", "988045.18342900", "0"], [1752254640000, "2993.99000000", "2993.99000000", "2990.64000000", "2990.67000000", "920.61460000", 1752254699999, "2754488.56113900", 2744, "409.66200000", "1225768.23110500", "0"], [1752254700000, "2990.67000000", "2991.03000000", "2985.00000000", "2988.86000000", "984.50770000", 1752254759999, "2941546.27421200", 4304, "422.24270000", "1261563.51032100", "0"], [1752254760000, "2988.87000000", "2992.35000000", "2988.55000000", "2991.75000000", "660.68020000", 1752254819999, "1976077.37689900", 2517, "452.90450000", "1354636.55734900", "0"], [1752254820000, "2991.76000000", "2991.76000000", "2988.71000000", "2990.17000000", "778.33480000", 1752254879999, "2327397.26189800", 3240, "375.20200000", "1121851.51108800", "0"], [1752254880000, "2990.18000000", "2991.64000000", "2989.23000000", "2990.31000000", "363.48470000", 1752254939999, "1086957.73831200", 2375, "211.54950000", "632601.83225600", "0"], [1752254940000, "2990.31000000", "2990.31000000", "2988.50000000", "2990.00000000", "388.93800000", 1752254999999, "1162684.79601200", 2598, "169.56000000", "506880.14732100", "0"], [1752255000000, "2989.99000000", "2991.88000000", "2989.44000000", "2990.26000000", "221.60990000", 1752255059999, "662770.10555100", 1871, "134.08880000", "401018.15896700", "0"], [1752255060000, "2990.27000000", "2990.64000000", "2985.00000000", "2985.00000000", "248.44110000", 1752255119999, "742415.92768700", 2336, "97.03640000", "289950.34925100", "0"], [1752255120000, "2985.01000000", "2989.61000000", "2983.99000000", "2988.29000000", "394.61940000", 1752255179999, "1178534.85283400", 2891, "208.35510000", "622186.20222200", "0"], [1752255180000, "2988.29000000", "2989.77000000", "2986.50000000", "2987.29000000", "171.95330000", 1752255239999, "513804.62964100", 2324, "78.15280000", "233518.88017500", "0"], [1752255240000, "2987.27000000", "2987.57000000", "2985.00000000", "2986.65000000", "188.25350000", 1752255299999, "562120.25652800", 2344, "97.86730000", "292225.84766900", "0"], [1752255300000, "2986.66000000", "2987.70000000", "2985.99000000", "2987.51000000", "254.37790000", 1752255359999, "759785.23278600", 1600, "130.33280000", "389294.34688600", "0"], [1752255360000, "2987.52000000", "2987.65000000", "2984.49000000", "2984.50000000", "244.90580000", 1752255419999, "731411.25470000", 2513, "80.98140000", "241856.98914800", "0"], [1752255420000, "2984.50000000", "2985.17000000", "2981.49000000", "2983.20000000", "332.10360000", 1752255479999, "990680.40737000", 2495, "107.58080000", "320935.46156100", "0"], [1752255480000, "2983.21000000", "2983.21000000", "2977.12000000", "2977.64000000", "505.59860000", 1752255539999, "1506506.67541500", 3682, "186.67930000", "556171.51488900", "0"], [1752255540000, "2977.64000000", "2981.28000000", "2976.78000000", "2980.11000000", "339.18610000", 1752255599999, "1010324.77998500", 1845, "164.19850000", "489050.24467000", "0"], [1752255600000, "2980.11000000", "2982.87000000", "2979.40000000", "2980.90000000", "208.52160000", 1752255659999, "621685.63630600", 1490, "82.94440000", "247255.18893800", "0"], [1752255660000, "2980.91000000", "2982.01000000", "2979.58000000", "2982.01000000", "144.21230000", 1752255719999, "429764.06123400", 994, "84.58510000", "252071.44576400", "0"], [1752255720000, "2982.01000000", "2984.06000000", "2981.50000000", "2983.27000000", "225.03350000", 1752255779999, "671209.10077500", 1907, "114.27000000", "340837.83849900", "0"], [1752255780000, "2983.27000000", "2984.46000000", "2982.02000000", "2983.11000000", "351.56370000", 1752255839999, "1048899.76256300", 2066, "102.38850000", "305428.72315100", "0"], [1752255840000, "2983.11000000", "2985.05000000", "2983.10000000", "2984.41000000", "324.44160000", 1752255899999, "968161.38107800", 961, "71.36190000", "212959.54862500", "0"], [1752255900000, "2984.41000000", "2990.04000000", "2983.06000000", "2988.56000000", "383.40520000", 1752255959999, "1145263.29390400", 2504, "242.66610000", "724944.05572400", "0"], [1752255960000, "2988.57000000", "2991.27000000", "2987.60000000", "2989.60000000", "294.58160000", 1752256019999, "880760.18141500", 2106, "160.05960000", "478521.01294600", "0"], [1752256020000, "2989.60000000", "2990.24000000", "2987.74000000", "2989.81000000", "188.52760000", 1752256079999, "563447.99701600", 1511, "89.38440000", "267116.94862100", "0"], [1752256080000, "2989.81000000", "2990.56000000", "2987.72000000", "2990.10000000", "133.39010000", 1752256139999, "398687.30496800", 1414, "70.12610000", "209593.86279400", "0"], [1752256140000, "2990.10000000", "2991.75000000", "2988.90000000", "2988.90000000", "194.65640000", 1752256199999, "582171.60849000", 1440, "81.32410000", "243215.44744000", "0"], [1752256200000, "2988.91000000", "2990.20000000", "2987.05000000", "2987.14000000", "272.47470000", 1752256259999, "814379.36340400", 1867, "134.69740000", "402599.01314400", "0"], [1752256260000, "2987.15000000", "2989.47000000", "2986.05000000", "2989.47000000", "164.87840000", 1752256319999, "492559.34689000", 1464, "93.80080000", "280224.27948600", "0"], [1752256320000, "2989.46000000", "2992.49000000", "2989.46000000", "2991.89000000", "239.84950000", 1752256379999, "717428.42172900", 1269, "113.09910000", "338311.93434900", "0"], [1752256380000, "2991.89000000", "2994.00000000", "2991.86000000", "2992.48000000", "213.35090000", 1752256439999, "638468.55204200", 1329, "119.51110000", "357646.04513800", "0"], [1752256440000, "2992.49000000", "2993.39000000", "2991.17000000", "2992.30000000", "128.23040000", 1752256499999, "383671.28805900", 1317, "57.84130000", "173052.25065400", "0"], [1752256500000, "2992.31000000", "2993.48000000", "2991.60000000", "2993.39000000", "180.89570000", 1752256559999, "541362.16276500", 1366, "114.51670000", "342718.24417200", "0"], [1752256560000, "2993.40000000", "2993.50000000", "2991.00000000", "2992.14000000", "312.49320000", 1752256619999, "934962.61186400", 1607, "160.35750000", "479756.07897100", "0"], [1752256620000, "2992.14000000", "2992.18000000", "2989.79000000", "2991.09000000", "266.20970000", 1752256679999, "796134.47161700", 1366, "127.70600000", "381889.84769300", "0"], [1752256680000, "2991.10000000", "2992.56000000", "2991.09000000", "2992.16000000", "131.21210000", 1752256739999, "392559.18062700", 897, "53.93140000", "161355.84288100", "0"], [1752256740000, "2992.17000000", "2993.31000000", "2991.09000000", "2993.31000000", "273.34220000", 1752256799999, "817805.61279100", 1552, "64.75830000", "193768.49149500", "0"], [1752256800000, "2993.31000000", "2994.00000000", "2991.29000000", "2993.48000000", "510.88540000", 1752256859999, "1529003.65109000", 1953, "167.18390000", "500378.50218400", "0"], [1752256860000, "2993.49000000", "2995.00000000", "2993.46000000", "2994.56000000", "329.54610000", 1752256919999, "986804.41612600", 1643, "266.69550000", "798608.23513400", "0"], [1752256920000, "2994.56000000", "2995.00000000", "2993.57000000", "2994.53000000", "111.02020000", 1752256979999, "332450.04908200", 1114, "62.61400000", "187489.15987100", "0"], [1752256980000, "2994.53000000", "2994.53000000", "2991.80000000", "2992.19000000", "222.19510000", 1752257039999, "664897.97621300", 1506, "88.89740000", "266001.48117400", "0"], [1752257040000, "2992.20000000", "2992.62000000", "2990.53000000", "2991.39000000", "190.71870000", 1752257099999, "570523.95960600", 1405, "64.46750000", "192853.27598300", "0"], [1752257100000, "2991.40000000", "2992.23000000", "2988.35000000", "2991.19000000", "278.68620000", 1752257159999, "833241.10781500", 2392, "103.78590000", "310298.71425300", "0"], [1752257160000, "2991.19000000", "2991.19000000", "2988.08000000", "2988.08000000", "418.01390000", 1752257219999, "1249534.93948300", 2482, "280.77120000", "839242.90695100", "0"], [1752257220000, "2988.07000000", "2991.91000000", "2987.30000000", "2990.86000000", "299.96910000", 1752257279999, "896708.65213800", 2245, "200.60700000", "599682.70160400", "0"], [1752257280000, "2990.87000000", "2992.13000000", "2990.20000000", "2991.11000000", "507.94220000", 1752257339999, "1519497.58509800", 1923, "291.20360000", "871090.05455800", "0"], [1752257340000, "2991.11000000", "2992.13000000", "2989.22000000", "2989.22000000", "123.36130000", 1752257399999, "368947.90285100", 1494, "46.47370000", "138992.40835100", "0"], [1752257400000, "2989.22000000", "2990.63000000", "2987.51000000", "2988.54000000", "298.84700000", 1752257459999, "893372.22723700", 2104, "194.78500000", "582309.06555600", "0"], [1752257460000, "2988.54000000", "2991.82000000", "2988.54000000", "2991.25000000", "200.81530000", 1752257519999, "600446.84112800", 1265, "113.60350000", "339697.09493100", "0"], [1752257520000, "2991.26000000", "2992.49000000", "2991.06000000", "2991.94000000", "92.22760000", 1752257579999, "275925.18855300", 1034, "44.38470000", "132791.84737100", "0"], [1752257580000, "2991.93000000", "2994.99000000", "2991.93000000", "2994.85000000", "153.51680000", 1752257639999, "459616.71351400", 1385, "105.46430000", "315745.62424600", "0"], [1752257640000, "2994.85000000", "2994.85000000", "2993.95000000", "2993.95000000", "212.28090000", 1752257699999, "635603.33020800", 969, "117.26110000", "351093.70862800", "0"], [1752257700000, "2993.95000000", "2998.92000000", "2993.95000000", "2996.30000000", "566.76410000", 1752257759999, "1698554.87352500", 2679, "320.02850000", "958931.33001900", "0"], [1752257760000, "2996.31000000", "2996.31000000", "2991.04000000", "2991.77000000", "417.26170000", 1752257819999, "1248940.72211900", 2779, "123.13450000", "368474.10848700", "0"], [1752257820000, "2991.76000000", "2993.22000000", "2991.76000000", "2993.22000000", "237.05390000", 1752257879999, "709361.21696600", 1486, "137.03560000", "410049.41841800", "0"], [1752257880000, "2993.24000000", "2994.12000000", "2992.87000000", "2993.55000000", "100.98300000", 1752257939999, "302306.31223600", 1244, "43.59360000", "130497.41151100", "0"], [1752257940000, "2993.55000000", "2993.55000000", "2987.71000000", "2987.71000000", "259.10910000", 1752257999999, "774933.38981200", 2539, "96.05810000", "287270.53073400", "0"], [1752258000000, "2987.70000000", "2987.73000000", "2983.68000000", "2986.80000000", "852.00850000", 1752258059999, "2543591.76043100", 3880, "278.10250000", "830245.16354200", "0"], [1752258060000, "2986.81000000", "2989.82000000", "2986.24000000", "2989.81000000", "177.04380000", 1752258119999, "528932.22039300", 1759, "107.41900000", "320946.94883800", "0"], [1752258120000, "2989.82000000", "2991.29000000", "2989.82000000", "2990.37000000", "263.64120000", 1752258179999, "788422.95679100", 1398, "89.54670000", "267775.34309000", "0"], [1752258180000, "2990.37000000", "2994.72000000", "2990.37000000", "2994.71000000", "226.48930000", 1752258239999, "677735.94824000", 1515, "149.84960000", "448466.62181800", "0"], [1752258240000, "2994.71000000", "2994.72000000", "2991.31000000", "2992.25000000", "269.13230000", 1752258299999, "805425.95521800", 1439, "76.77280000", "229703.92765700", "0"], [1752258300000, "2992.26000000", "2992.83000000", "2989.79000000", "2990.25000000", "350.81210000", 1752258359999, "1049527.33135400", 1701, "50.00370000", "149579.37765200", "0"], [1752258360000, "2990.26000000", "2990.26000000", "2987.00000000", "2987.64000000", "303.22480000", 1752258419999, "906261.05487300", 1908, "187.17030000", "559388.48644800", "0"], [1752258420000, "2987.64000000", "2988.76000000", "2986.67000000", "2987.56000000", "294.78890000", 1752258479999, "880775.58790000", 1600, "176.76950000", "528141.40815100", "0"], [1752258480000, "2987.56000000", "2987.56000000", "2983.52000000", "2985.47000000", "756.96850000", 1752258539999, "2260044.10920700", 3645, "255.38530000", "762441.73056100", "0"], [1752258540000, "2985.47000000", "2985.47000000", "2984.41000000", "2985.22000000", "152.77020000", 1752258599999, "455983.06225400", 890, "33.82010000", "100941.83622300", "0"], [1752258600000, "2985.23000000", "2986.18000000", "2983.52000000", "2984.98000000", "255.80350000", 1752258659999, "763691.04330300", 2314, "115.51590000", "344860.07398800", "0"], [1752258660000, "2984.96000000", "2988.44000000", "2983.51000000", "2988.44000000", "455.45780000", 1752258719999, "1359644.85317400", 1926, "289.75840000", "865046.56770600", "0"], [1752258720000, "2988.44000000", "2990.18000000", "2988.44000000", "2989.99000000", "248.92270000", 1752258779999, "744212.30083200", 1452, "184.36140000", "551195.70569500", "0"], [1752258780000, "2989.98000000", "2993.22000000", "2989.98000000", "2991.44000000", "357.85920000", 1752258839999, "1070300.89249000", 2427, "272.30130000", "814369.83387600", "0"], [1752258840000, "2991.44000000", "2992.49000000", "2990.81000000", "2990.81000000", "118.90080000", 1752258899999, "355695.89082200", 1019, "25.06230000", "74973.74523600", "0"], [1752258900000, "2990.82000000", "2990.82000000", "2987.52000000", "2989.14000000", "167.35150000", 1752258959999, "500161.71415500", 1737, "86.57160000", "258684.46692400", "0"], [1752258960000, "2989.13000000", "2990.94000000", "2988.81000000", "2990.01000000", "269.87450000", 1752259019999, "806814.73106800", 1270, "220.08190000", "657927.34334700", "0"], [1752259020000, "2990.02000000", "2991.23000000", "2989.20000000", "2989.61000000", "118.35500000", 1752259079999, "353930.15493800", 1198, "52.66540000", "157486.64685500", "0"], [1752259080000, "2989.61000000", "2990.22000000", "2987.80000000", "2989.15000000", "187.48350000", 1752259139999, "560425.68342100", 1907, "83.65200000", "250071.67081800", "0"], [1752259140000, "2989.14000000", "2990.40000000", "2988.71000000", "2988.73000000", "179.89930000", 1752259199999, "537863.95850900", 1279, "111.02930000", "331963.58333900", "0"], [1752259200000, "2988.73000000", "2989.02000000", "2987.51000000", "2988.21000000", "183.45360000", 1752259259999, "548212.07384800", 1272, "110.69450000", "330773.32154500", "0"], [1752259260000, "2988.21000000", "2989.43000000", "2987.99000000", "2987.99000000", "211.56720000", 1752259319999, "632302.54985400", 996, "82.41360000", "246310.34416900", "0"], [1752259320000, "2987.99000000", "2988.15000000", "2986.72000000", "2987.52000000", "159.58150000", 1752259379999, "476709.99966000", 1588, "90.75760000", "271091.57668500", "0"], [1752259380000, "2987.51000000", "2988.39000000", "2985.49000000", "2985.49000000", "151.32220000", 1752259439999, "451994.57338700", 1316, "40.86240000", "122061.96339200", "0"], [1752259440000, "2985.49000000", "2991.52000000", "2985.49000000", "2990.84000000", "583.21020000", 1752259499999, "1743017.32548600", 2550, "412.04930000", "1231268.30002400", "0"], [1752259500000, "2990.84000000", "2993.89000000", "2990.84000000", "2993.89000000", "246.97360000", 1752259559999, "739139.23652500", 1336, "161.99740000", "484801.01531300", "0"], [1752259560000, "2993.89000000", "2995.30000000", "2993.12000000", "2994.59000000", "199.13590000", 1752259619999, "596292.87922400", 1278, "128.72720000", "385458.79803600", "0"], [1752259620000, "2994.59000000", "2994.60000000", "2992.08000000", "2992.38000000", "146.29480000", 1752259679999, "437902.28612500", 1205, "55.95320000", "167469.53773800", "0"], [1752259680000, "2992.39000000", "2993.93000000", "2990.49000000", "2990.49000000", "200.17480000", 1752259739999, "598912.94876400", 1445, "84.47250000", "252745.08252900", "0"], [1752259740000, "2990.50000000", "2990.50000000", "2988.04000000", "2989.95000000", "108.93250000", 1752259799999, "325642.21978100", 1722, "61.35360000", "183408.62057200", "0"], [1752259800000, "2989.96000000", "2991.02000000", "2989.40000000", "2990.33000000", "273.36030000", 1752259859999, "817343.29922000", 1518, "202.54770000", "605599.19760200", "0"], [1752259860000, "2990.33000000", "2990.33000000", "2987.51000000", "2988.09000000", "194.10680000", 1752259919999, "580074.69087400", 1561, "65.94100000", "197054.47954600", "0"], [1752259920000, "2988.08000000", "2990.45000000", "2987.87000000", "2990.45000000", "97.85690000", 1752259979999, "292497.10416900", 1047, "50.27220000", "150265.24077100", "0"], [1752259980000, "2990.45000000", "2994.84000000", "2989.83000000", "2994.84000000", "104.67800000", 1752260039999, "313151.07076200", 1350, "82.69250000", "247401.46219300", "0"], [1752260040000, "2994.84000000", "2994.84000000", "2993.73000000", "2994.79000000", "187.45780000", 1752260099999, "561283.81219700", 924, "85.90930000", "257220.49332500", "0"], [1752260100000, "2994.79000000", "2995.29000000", "2993.86000000", "2994.90000000", "366.18780000", 1752260159999, "1096550.74071800", 1351, "285.02330000", "853489.39358200", "0"], [1752260160000, "2994.89000000", "2995.52000000", "2994.32000000", "2994.80000000", "305.40760000", 1752260219999, "914652.76810300", 1315, "173.07560000", "518325.26546300", "0"], [1752260220000, "2994.84000000", "2995.35000000", "2994.29000000", "2994.29000000", "178.52050000", 1752260279999, "534635.29502300", 952, "117.97030000", "353306.87412300", "0"], [1752260280000, "2994.29000000", "2995.50000000", "2993.85000000", "2995.50000000", "167.20510000", 1752260339999, "500720.68077500", 770, "136.35020000", "408329.44261700", "0"], [1752260340000, "2995.49000000", "2995.84000000", "2994.06000000", "2995.57000000", "142.66830000", 1752260399999, "427294.03553100", 1135, "72.84070000", "218147.22830100", "0"], [1752260400000, "2995.58000000", "2996.30000000", "2994.27000000", "2995.19000000", "202.11020000", 1752260459999, "605415.82305600", 2181, "121.43060000", "363732.87146400", "0"], [1752260460000, "2995.19000000", "2995.20000000", "2992.38000000", "2993.30000000", "140.47100000", 1752260519999, "420552.99039900", 1562, "36.54420000", "109393.17132700", "0"], [1752260520000, "2993.30000000", "2993.30000000", "2991.46000000", "2993.22000000", "141.51040000", 1752260579999, "423421.85004000", 1459, "80.87260000", "241982.42556400", "0"], [1752260580000, "2993.21000000", "2993.22000000", "2992.21000000", "2992.51000000", "150.77300000", 1752260639999, "451179.37897400", 746, "79.46490000", "237779.15698400", "0"], [1752260640000, "2992.51000000", "2992.52000000", "2985.66000000", "2987.80000000", "426.77290000", 1752260699999, "1275054.49341900", 4362, "190.28680000", "568340.56664700", "0"], [1752260700000, "2987.80000000", "2989.35000000", "2986.90000000", "2986.99000000", "213.01580000", 1752260759999, "636475.02410000", 2390, "89.29400000", "266805.95790100", "0"], [1752260760000, "2986.98000000", "2986.98000000", "2978.44000000", "2980.15000000", "691.44790000", 1752260819999, "2062310.00174100", 4933, "154.23150000", "459817.70975300", "0"], [1752260820000, "2980.15000000", "2985.47000000", "2979.25000000", "2985.46000000", "305.49030000", 1752260879999, "911210.48975000", 2847, "136.58500000", "407457.26551100", "0"], [1752260880000, "2985.46000000", "2988.14000000", "2983.33000000", "2988.14000000", "274.22260000", 1752260939999, "818738.07128500", 2442, "124.81030000", "372682.83495000", "0"], [1752260940000, "2988.15000000", "2990.04000000", "2987.57000000", "2988.94000000", "284.87530000", 1752260999999, "851303.08950200", 1701, "195.78720000", "585073.02092700", "0"], [1752261000000, "2988.94000000", "2989.39000000", "2986.05000000", "2986.79000000", "189.03030000", 1752261059999, "564748.47120900", 2125, "105.91520000", "316441.61267900", "0"], [1752261060000, "2986.79000000", "2988.46000000", "2986.13000000", "2987.27000000", "239.80740000", 1752261119999, "716323.66109400", 2005, "95.01900000", "283821.00709200", "0"], [1752261120000, "2987.28000000", "2992.30000000", "2987.01000000", "2992.29000000", "183.97170000", 1752261179999, "549990.84241400", 1786, "136.55520000", "408249.95391900", "0"], [1752261180000, "2992.30000000", "2996.12000000", "2992.30000000", "2995.80000000", "548.14450000", 1752261239999, "1641422.71600000", 2123, "442.72700000", "1325797.54692000", "0"], [1752261240000, "2995.80000000", "2996.77000000", "2994.63000000", "2994.80000000", "286.45930000", 1752261299999, "858075.57919100", 1318, "30.99150000", "92826.24859900", "0"], [1752261300000, "2994.80000000", "2996.99000000", "2994.80000000", "2996.31000000", "219.35300000", 1752261359999, "657123.90001800", 1381, "90.76730000", "271901.42631400", "0"], [1752261360000, "2996.31000000", "3001.29000000", "2996.31000000", "3000.70000000", "1466.87620000", 1752261419999, "4400158.14449300", 4386, "1382.40790000", "4146870.88980200", "0"], [1752261420000, "3000.70000000", "3006.90000000", "3000.60000000", "3003.97000000", "1414.31200000", 1752261479999, "4247907.80794400", 6224, "911.29740000", "2736920.79268300", "0"], [1752261480000, "3003.97000000", "3004.05000000", "2999.51000000", "2999.52000000", "970.63680000", 1752261539999, "2914109.52762300", 3792, "354.69620000", "1064927.99419200", "0"], [1752261540000, "2999.52000000", "3002.87000000", "2999.52000000", "3002.47000000", "408.75710000", 1752261599999, "1226824.81640900", 2069, "219.26190000", "658098.98970600", "0"], [1752261600000, "3002.46000000", "3005.62000000", "3002.46000000", "3004.12000000", "898.24620000", 1752261659999, "2698318.36599100", 3124, "501.77410000", "1507330.13725200", "0"], [1752261660000, "3004.12000000", "3004.90000000", "3003.30000000", "3004.70000000", "507.24200000", 1752261719999, "1523926.11832500", 2144, "177.87090000", "534378.86398100", "0"], [1752261720000, "3004.69000000", "3004.69000000", "3002.00000000", "3004.06000000", "542.73540000", 1752261779999, "1630025.26547200", 2277, "200.99880000", "603598.73059300", "0"], [1752261780000, "3004.06000000", "3006.57000000", "3004.06000000", "3005.88000000", "433.72140000", 1752261839999, "1303530.81055700", 2230, "218.03350000", "655258.85160300", "0"], [1752261840000, "3005.88000000", "3006.99000000", "3004.06000000", "3005.67000000", "298.34870000", 1752261899999, "896739.39293000", 2054, "114.77580000", "344967.09520500", "0"], [1752261900000, "3005.68000000", "3007.09000000", "3004.98000000", "3007.00000000", "958.30690000", 1752261959999, "2880588.10855500", 2417, "655.12670000", "1969178.94457800", "0"], [1752261960000, "3007.00000000", "3010.39000000", "3007.00000000", "3009.74000000", "1435.00150000", 1752262019999, "4318323.73973500", 4143, "851.54330000", "2562592.01268100", "0"], [1752262020000, "3009.73000000", "3009.74000000", "3005.31000000", "3006.06000000", "529.25880000", 1752262079999, "1591878.57075700", 2085, "98.63210000", "296602.02896100", "0"], [1752262080000, "3006.05000000", "3006.06000000", "2997.16000000", "2997.59000000", "911.24920000", 1752262139999, "2734529.63205800", 4592, "364.27890000", "1093371.05577700", "0"], [1752262140000, "2997.59000000", "2997.85000000", "2990.34000000", "2991.61000000", "1324.03860000", 1752262199999, "3964090.40062100", 5790, "472.86220000", "1415541.69035400", "0"], [1752262200000, "2991.62000000", "2991.62000000", "2987.06000000", "2990.70000000", "996.86790000", 1752262259999, "2979793.83349200", 5389, "516.93100000", "1545049.43300100", "0"], [1752262260000, "2990.70000000", "2993.84000000", "2990.39000000", "2993.47000000", "291.69400000", 1752262319999, "872671.63289200", 2610, "145.74980000", "436002.30719100", "0"], [1752262320000, "2993.48000000", "2999.97000000", "2993.48000000", "2997.87000000", "667.09950000", 1752262379999, "1999619.75090900", 3351, "289.25290000", "866968.13808000", "0"], [1752262380000, "2997.87000000", "2998.00000000", "2995.32000000", "2997.42000000", "584.70880000", 1752262439999, "1752150.40371000", 2427, "162.38830000", "486607.77363100", "0"], [1752262440000, "2997.41000000", "2997.41000000", "2996.00000000", "2996.75000000", "218.24970000", 1752262499999, "654015.06055600", 2207, "105.93530000", "317443.62501200", "0"], [1752262500000, "2996.76000000", "2998.00000000", "2995.49000000", "2996.69000000", "286.71580000", 1752262559999, "859180.63662300", 2237, "111.98920000", "335574.35534400", "0"], [1752262560000, "2996.70000000", "2999.79000000", "2995.86000000", "2999.78000000", "177.50940000", 1752262619999, "532203.34100700", 1946, "103.77980000", "311171.46538600", "0"], [1752262620000, "2999.79000000", "3000.64000000", "2998.23000000", "2999.10000000", "329.31810000", 1752262679999, "987757.04048600", 2566, "136.82840000", "410420.99342200", "0"], [1752262680000, "2999.10000000", "3000.44000000", "2997.08000000", "2997.54000000", "342.81410000", 1752262739999, "1028176.22066800", 2210, "242.17880000", "726372.52921900", "0"], [1752262740000, "2997.54000000", "2998.85000000", "2997.08000000", "2997.63000000", "325.12700000", 1752262799999, "974694.18141200", 1749, "264.38610000", "792589.76656500", "0"], [1752262800000, "2997.62000000", "2998.56000000", "2995.23000000", "2995.90000000", "243.18560000", 1752262859999, "728872.61027600", 1699, "97.37960000", "291839.36686600", "0"], [1752262860000, "2995.89000000", "2996.92000000", "2995.50000000", "2996.27000000", "257.54030000", 1752262919999, "771614.95445800", 1785, "140.30310000", "420353.25594100", "0"], [1752262920000, "2996.27000000", "2999.79000000", "2996.09000000", "2998.63000000", "170.80470000", 1752262979999, "512123.09935300", 1712, "84.89040000", "254486.83790600", "0"], [1752262980000, "2998.63000000", "2998.64000000", "2996.70000000", "2996.99000000", "193.67750000", 1752263039999, "580591.84507700", 1306, "78.07270000", "234018.05124500", "0"], [1752263040000, "2997.00000000", "2998.14000000", "2996.49000000", "2996.74000000", "96.23530000", 1752263099999, "288446.79492700", 1254, "43.04890000", "129031.97233900", "0"], [1752263100000, "2996.74000000", "2998.62000000", "2996.26000000", "2996.88000000", "269.39960000", 1752263159999, "807558.75967600", 1658, "115.77170000", "347020.58215200", "0"], [1752263160000, "2996.88000000", "2998.16000000", "2995.50000000", "2997.39000000", "370.18690000", 1752263219999, "1109416.11446400", 2337, "113.54840000", "340277.24287400", "0"], [1752263220000, "2997.40000000", "2999.20000000", "2997.10000000", "2997.61000000", "295.06060000", 1752263279999, "884632.77769700", 1471, "54.93510000", "164706.02275100", "0"], [1752263280000, "2997.61000000", "2999.79000000", "2997.61000000", "2998.48000000", "286.14810000", 1752263339999, "858200.23768000", 1561, "235.54820000", "706446.75974700", "0"], [1752263340000, "2998.48000000", "3000.86000000", "2997.75000000", "3000.39000000", "323.58620000", 1752263399999, "970578.20365100", 1674, "197.56180000", "592620.45032200", "0"], [1752263400000, "3000.39000000", "3001.15000000", "2998.77000000", "3000.20000000", "342.81910000", 1752263459999, "1028503.86811500", 1835, "150.45450000", "451368.02370700", "0"], [1752263460000, "3000.20000000", "3005.00000000", "3000.20000000", "3003.45000000", "521.23090000", 1752263519999, "1565434.49513200", 2644, "226.41240000", "679941.29911300", "0"], [1752263520000, "3003.45000000", "3004.51000000", "3001.66000000", "3002.99000000", "282.49730000", 1752263579999, "848333.91762600", 2021, "90.88270000", "272896.09439800", "0"], [1752263580000, "3002.98000000", "3003.14000000", "3001.95000000", "3002.94000000", "225.46000000", 1752263639999, "676968.01272100", 1449, "102.50780000", "307781.05096200", "0"], [1752263640000, "3002.94000000", "3002.95000000", "2998.49000000", "3000.32000000", "413.61550000", 1752263699999, "1240755.99217900", 2987, "205.51450000", "616399.41236800", "0"], [1752263700000, "3000.33000000", "3003.85000000", "3000.33000000", "3003.67000000", "221.22460000", 1752263759999, "664245.59447100", 2088, "77.96050000", "234088.74897600", "0"], [1752263760000, "3003.67000000", "3005.00000000", "3003.26000000", "3004.99000000", "231.91730000", 1752263819999, "696721.86073600", 1577, "103.65350000", "311372.85337100", "0"], [1752263820000, "3004.99000000", "3005.22000000", "3002.69000000", "3002.77000000", "206.77960000", 1752263879999, "621192.21053700", 1548, "76.24090000", "229025.63316600", "0"], [1752263880000, "3002.77000000", "3003.57000000", "3001.07000000", "3002.18000000", "216.44320000", 1752263939999, "649865.99026700", 1763, "64.41280000", "193387.15975800", "0"], [1752263940000, "3002.20000000", "3008.21000000", "3002.04000000", "3007.60000000", "944.39140000", 1752263999999, "2838521.48696100", 4755, "475.48650000", "1429247.18986600", "0"], [1752264000000, "3007.60000000", "3007.60000000", "3001.97000000", "3003.61000000", "666.25640000", 1752264059999, "2001473.76553200", 2307, "304.70260000", "915248.90428600", "0"], [1752264060000, "3003.61000000", "3004.48000000", "3001.95000000", "3003.77000000", "583.02620000", 1752264119999, "1751014.77529600", 1935, "271.63670000", "815754.10132700", "0"], [1752264120000, "3003.76000000", "3003.77000000", "3000.90000000", "3000.91000000", "288.91350000", 1752264179999, "867541.92798700", 1480, "73.05430000", "219351.84356600", "0"], [1752264180000, "3000.91000000", "3003.49000000", "3000.85000000", "3003.49000000", "431.29030000", 1752264239999, "1294815.52508000", 1623, "245.84260000", "738076.88598900", "0"], [1752264240000, "3003.49000000", "3003.50000000", "2998.00000000", "2998.78000000", "545.63010000", 1752264299999, "1637091.41479100", 1982, "200.99010000", "602896.71481000", "0"], [1752264300000, "2998.79000000", "3004.74000000", "2998.79000000", "3003.62000000", "617.58540000", 1752264359999, "1854532.72990100", 1984, "306.98380000", "921823.63494600", "0"], [1752264360000, "3003.64000000", "3007.44000000", "3002.71000000", "3003.76000000", "639.97540000", 1752264419999, "1923013.44885900", 2222, "324.03030000", "973664.91371600", "0"], [1752264420000, "3003.76000000", "3007.43000000", "3003.76000000", "3004.61000000", "565.72300000", 1752264479999, "1700463.94252600", 1617, "350.41790000", "1053352.87833600", "0"], [1752264480000, "3004.61000000", "3006.46000000", "3004.06000000", "3005.76000000", "295.35840000", 1752264539999, "887707.33164300", 1313, "185.41820000", "557254.47389700", "0"], [1752264540000, "3005.76000000", "3006.91000000", "3003.80000000", "3006.74000000", "256.73720000", 1752264599999, "771628.10140800", 1262, "97.72630000", "293705.14614300", "0"], [1752264600000, "3006.75000000", "3009.77000000", "3002.62000000", "3002.71000000", "879.71460000", 1752264659999, "2645025.57506900", 3045, "341.73240000", "1027861.47745900", "0"], [1752264660000, "3002.71000000", "3004.95000000", "3002.51000000", "3004.20000000", "328.26980000", 1752264719999, "985964.07925100", 1218, "88.77070000", "266628.34162600", "0"], [1752264720000, "3004.21000000", "3010.00000000", "3004.06000000", "3008.01000000", "587.21590000", 1752264779999, "1766198.79408600", 1930, "458.66840000", "1379647.74811000", "0"], [1752264780000, "3008.01000000", "3008.70000000", "3003.70000000", "3004.30000000", "257.65490000", 1752264839999, "774719.56219200", 1600, "81.92720000", "246278.80439000", "0"], [1752264840000, "3004.29000000", "3004.29000000", "3002.01000000", "3002.86000000", "229.39560000", 1752264899999, "688800.61306300", 1138, "101.70710000", "305364.51056400", "0"], [1752264900000, "3002.85000000", "3003.84000000", "3001.86000000", "3002.06000000", "209.04610000", 1752264959999, "627760.65353900", 1347, "126.76800000", "380690.87951700", "0"], [1752264960000, "3002.06000000", "3005.34000000", "3001.65000000", "3005.34000000", "207.78480000", 1752265019999, "624061.67161500", 1132, "144.96910000", "435458.85065500", "0"], [1752265020000, "3005.35000000", "3006.06000000", "3002.49000000", "3002.49000000", "194.69080000", 1752265079999, "584856.76253900", 1506, "79.73790000", "239522.48724600", "0"], [1752265080000, "3002.48000000", "3004.86000000", "3002.34000000", "3004.05000000", "211.34930000", 1752265139999, "634869.36755500", 1057, "67.00120000", "201248.48284900", "0"], [1752265140000, "3004.05000000", "3004.05000000", "3000.85000000", "3001.09000000", "257.54060000", 1752265199999, "773047.49669700", 1523, "134.31230000", "403106.59641100", "0"], [1752265200000, "3001.08000000", "3001.65000000", "2998.81000000", "2998.81000000", "305.35400000", 1752265259999, "916168.30017800", 1482, "68.75310000", "206301.78414200", "0"], [1752265260000, "2998.82000000", "2999.12000000", "2998.63000000", "2998.85000000", "89.88530000", 1752265319999, "269551.25426400", 505, "47.22780000", "141627.01534600", "0"], [1752265320000, "2998.86000000", "3000.70000000", "2998.86000000", "2999.13000000", "154.59380000", 1752265379999, "463739.01325100", 1149, "93.64090000", "280893.15210500", "0"], [1752265380000, "2999.14000000", "3000.23000000", "2999.13000000", "3000.22000000", "88.99260000", 1752265439999, "266963.64587600", 405, "22.23480000", "66694.38735300", "0"], [1752265440000, "3000.22000000", "3000.22000000", "2999.00000000", "2999.14000000", "76.50830000", 1752265499999, "229477.95922500", 742, "28.45120000", "85332.34427800", "0"], [1752265500000, "2999.13000000", "3000.32000000", "2997.00000000", "2997.00000000", "223.75840000", 1752265559999, "671004.00409400", 1798, "96.79480000", "290255.65031300", "0"], [1752265560000, "2997.00000000", "2999.38000000", "2995.99000000", "2995.99000000", "383.16480000", 1752265619999, "1148677.70062800", 2008, "160.32840000", "480620.39706300", "0"], [1752265620000, "2995.99000000", "2997.75000000", "2995.83000000", "2997.73000000", "280.85830000", 1752265679999, "841693.97838800", 1372, "126.22940000", "378312.63421400", "0"], [1752265680000, "2997.75000000", "2998.77000000", "2996.04000000", "2996.75000000", "157.35070000", 1752265739999, "471619.15587900", 999, "88.88380000", "266389.68538200", "0"], [1752265740000, "2996.75000000", "2997.79000000", "2996.75000000", "2997.79000000", "102.59030000", 1752265799999, "307466.71000100", 462, "56.25050000", "168587.61368100", "0"], [1752265800000, "2997.80000000", "2998.15000000", "2995.83000000", "2996.96000000", "96.76630000", 1752265859999, "289976.34390000", 895, "28.49420000", "85383.41828200", "0"], [1752265860000, "2996.96000000", "2996.97000000", "2994.59000000", "2994.59000000", "258.89020000", 1752265919999, "775574.54469600", 1052, "69.54200000", "208333.80849900", "0"], [1752265920000, "2994.60000000", "2994.60000000", "2986.72000000", "2989.47000000", "1340.79190000", 1752265979999, "4008300.66445800", 4879, "445.88510000", "1332690.91488700", "0"], [1752265980000, "2989.47000000", "2989.47000000", "2987.43000000", "2987.43000000", "146.24890000", 1752266039999, "437085.38859700", 1161, "41.57250000", "124225.08830200", "0"], [1752266040000, "2987.43000000", "2988.46000000", "2986.12000000", "2986.13000000", "185.54860000", 1752266099999, "554306.04152100", 1376, "87.48980000", "261363.39321700", "0"], [1752266100000, "2986.13000000", "2987.80000000", "2986.13000000", "2986.67000000", "231.91940000", 1752266159999, "692779.38918400", 1131, "84.77780000", "253218.94924800", "0"], [1752266160000, "2986.75000000", "2990.94000000", "2986.04000000", "2989.81000000", "303.19440000", 1752266219999, "906077.47507600", 1068, "113.79680000", "340013.45215700", "0"], [1752266220000, "2989.81000000", "2989.81000000", "2988.00000000", "2988.49000000", "139.06660000", 1752266279999, "415621.08334000", 867, "56.07570000", "167588.31198300", "0"], [1752266280000, "2988.49000000", "2989.74000000", "2988.30000000", "2989.73000000", "80.17930000", 1752266339999, "239646.15919100", 705, "34.25860000", "102396.33745800", "0"], [1752266340000, "2989.73000000", "2989.74000000", "2987.40000000", "2987.41000000", "201.34160000", 1752266399999, "601746.68625400", 968, "117.87430000", "352269.18867100", "0"], [1752266400000, "2987.40000000", "2987.80000000", "2984.49000000", "2986.09000000", "577.11020000", 1752266459999, "1723164.06522700", 1659, "195.61840000", "584055.45958900", "0"], [1752266460000, "2986.08000000", "2990.62000000", "2984.89000000", "2989.82000000", "206.33510000", 1752266519999, "616418.63169200", 1540, "143.63310000", "429081.05730800", "0"], [1752266520000, "2989.81000000", "2989.96000000", "2987.81000000", "2988.15000000", "171.96460000", 1752266579999, "513933.11632100", 932, "66.42880000", "198494.02306000", "0"], [1752266580000, "2988.16000000", "2988.50000000", "2984.91000000", "2984.91000000", "217.85920000", 1752266639999, "650652.78459600", 1130, "72.77400000", "217326.11578100", "0"], [1752266640000, "2984.92000000", "2984.92000000", "2980.68000000", "2982.30000000", "568.34460000", 1752266699999, "1695500.47134400", 2816, "259.60890000", "774330.09670800", "0"], [1752266700000, "2982.30000000", "2984.99000000", "2982.06000000", "2982.06000000", "236.84600000", 1752266759999, "706709.76121900", 1637, "117.07470000", "349307.66615000", "0"], [1752266760000, "2982.06000000", "2982.13000000", "2976.64000000", "2978.51000000", "848.35070000", 1752266819999, "2527451.16071300", 3306, "411.22420000", "1225030.28954500", "0"], [1752266820000, "2978.51000000", "2981.40000000", "2976.53000000", "2980.88000000", "423.33980000", 1752266879999, "1261423.45206500", 2423, "181.78290000", "541556.17053900", "0"], [1752266880000, "2980.89000000", "2981.79000000", "2979.99000000", "2980.80000000", "186.97720000", 1752266939999, "557339.85871300", 1025, "84.22870000", "251050.75698400", "0"], [1752266940000, "2980.80000000", "2985.23000000", "2980.56000000", "2984.88000000", "254.57180000", 1752266999999, "759359.42961100", 1472, "193.59810000", "577518.40055900", "0"], [1752267000000, "2984.88000000", "2988.17000000", "2984.50000000", "2988.14000000", "291.90240000", 1752267059999, "871575.57685700", 1703, "183.11430000", "546750.53369000", "0"], [1752267060000, "2988.15000000", "2989.05000000", "2987.44000000", "2988.11000000", "755.45550000", 1752267119999, "2257308.02279900", 1602, "550.49900000", "1644916.07304400", "0"], [1752267120000, "2988.11000000", "2988.93000000", "2986.57000000", "2987.90000000", "243.62550000", 1752267179999, "727843.93644700", 1064, "94.09230000", "281097.68859100", "0"], [1752267180000, "2987.90000000", "2988.55000000", "2987.87000000", "2988.55000000", "100.08920000", 1752267239999, "299087.95558500", 491, "74.58160000", "222865.47473800", "0"], [1752267240000, "2988.55000000", "2989.42000000", "2984.02000000", "2984.02000000", "299.83780000", 1752267299999, "895619.84361300", 1625, "94.67600000", "282726.95613900", "0"], [1752267300000, "2984.00000000", "2984.00000000", "2980.83000000", "2982.79000000", "243.00280000", 1752267359999, "724627.02688800", 1873, "157.40090000", "469329.11026800", "0"], [1752267360000, "2982.79000000", "2982.79000000", "2979.52000000", "2979.82000000", "614.12210000", 1752267419999, "1830428.22643100", 1093, "64.55550000", "192415.78093600", "0"], [1752267420000, "2979.81000000", "2981.11000000", "2979.81000000", "2980.74000000", "120.36410000", 1752267479999, "358761.09131700", 836, "92.87450000", "276821.58827900", "0"], [1752267480000, "2980.74000000", "2981.10000000", "2973.61000000", "2973.83000000", "807.08320000", 1752267539999, "2401845.35786800", 3651, "239.79570000", "713617.66672100", "0"], [1752267540000, "2973.84000000", "2976.00000000", "2973.84000000", "2974.80000000", "337.64630000", 1752267599999, "1004467.10961000", 1504, "164.06930000", "488063.43598700", "0"], [1752267600000, "2974.80000000", "2977.70000000", "2974.80000000", "2977.69000000", "410.83090000", 1752267659999, "1222686.78536400", 2202, "196.69110000", "585360.11959700", "0"], [1752267660000, "2977.70000000", "2980.40000000", "2976.81000000", "2976.90000000", "211.91330000", 1752267719999, "631234.11669700", 1504, "78.71530000", "234442.69382100", "0"], [1752267720000, "2976.91000000", "2978.88000000", "2976.82000000", "2977.02000000", "222.91300000", 1752267779999, "663734.45525200", 1209, "127.81320000", "380567.68394600", "0"], [1752267780000, "2977.02000000", "2979.11000000", "2976.95000000", "2977.68000000", "213.92970000", 1752267839999, "637107.11641200", 1060, "181.76990000", "541327.32349400", "0"], [1752267840000, "2977.69000000", "2982.19000000", "2977.69000000", "2981.94000000", "140.81290000", 1752267899999, "419737.94335700", 1181, "107.32680000", "319904.75357000", "0"], [1752267900000, "2981.94000000", "2982.07000000", "2981.06000000", "2981.80000000", "93.67960000", 1752267959999, "279308.06196300", 778, "52.68650000", "157087.16208400", "0"], [1752267960000, "2981.80000000", "2985.80000000", "2981.80000000", "2984.89000000", "184.70260000", 1752268019999, "551134.32736200", 1352, "136.16220000", "406262.37276900", "0"], [1752268020000, "2984.90000000", "2984.90000000", "2983.87000000", "2984.24000000", "79.53900000", 1752268079999, "237360.41786600", 464, "51.50460000", "153693.52903000", "0"], [1752268080000, "2984.23000000", "2984.65000000", "2982.92000000", "2984.65000000", "298.73860000", 1752268139999, "891322.68319700", 1407, "234.28590000", "699016.26498200", "0"], [1752268140000, "2984.65000000", "2984.66000000", "2977.80000000", "2977.80000000", "269.72030000", 1752268199999, "804115.37298000", 1528, "34.44560000", "102685.70264000", "0"], [1752268200000, "2977.81000000", "2979.28000000", "2968.78000000", "2976.59000000", "1375.15770000", 1752268259999, "4089556.58885300", 5688, "680.59010000", "2024277.76325600", "0"], [1752268260000, "2976.59000000", "2976.60000000", "2974.67000000", "2974.99000000", "501.45480000", 1752268319999, "1491993.27047100", 1706, "223.49060000", "664917.99535600", "0"], [1752268320000, "2975.00000000", "2981.63000000", "2975.00000000", "2981.21000000", "363.94390000", 1752268379999, "1083983.02581100", 1959, "245.15060000", "730148.86417200", "0"], [1752268380000, "2981.21000000", "2983.00000000", "2979.53000000", "2982.99000000", "463.48710000", 1752268439999, "1381404.15969500", 1927, "325.92170000", "971391.27980900", "0"], [1752268440000, "2982.99000000", "2985.20000000", "2982.18000000", "2984.06000000", "830.96270000", 1752268499999, "2479403.16306500", 2300, "501.34140000", "1495952.66563400", "0"], [1752268500000, "2984.07000000", "2984.09000000", "2981.84000000", "2983.27000000", "311.09640000", 1752268559999, "928005.08259300", 1348, "176.39060000", "526129.70186000", "0"], [1752268560000, "2983.27000000", "2990.39000000", "2983.22000000", "2989.15000000", "628.11070000", 1752268619999, "1876470.24921600", 2533, "522.45440000", "1560842.22049300", "0"], [1752268620000, "2989.14000000", "2989.52000000", "2985.00000000", "2985.43000000", "338.29430000", 1752268679999, "1010949.42333900", 875, "157.94220000", "472021.24968200", "0"], [1752268680000, "2985.45000000", "2988.93000000", "2985.20000000", "2988.92000000", "203.76410000", 1752268739999, "608607.82488900", 1073, "173.84860000", "519264.40785100", "0"], [1752268740000, "2988.93000000", "2988.93000000", "2987.87000000", "2988.01000000", "140.53320000", 1752268799999, "419957.35399900", 630, "50.25180000", "150164.16649400", "0"], [1752268800000, "2988.02000000", "2992.74000000", "2988.02000000", "2992.74000000", "468.41940000", 1752268859999, "1401077.68025100", 1933, "367.17850000", "1098221.75812800", "0"], [1752268860000, "2992.74000000", "2992.74000000", "2989.70000000", "2989.70000000", "146.42460000", 1752268919999, "437975.24268500", 936, "59.68160000", "178517.83360900", "0"], [1752268920000, "2989.71000000", "2991.83000000", "2988.80000000", "2990.92000000", "872.04130000", 1752268979999, "2608099.14203400", 1418, "376.15140000", "1124993.90440200", "0"], [1752268980000, "2990.92000000", "2992.27000000", "2990.10000000", "2992.26000000", "218.36980000", 1752269039999, "653118.77855100", 1153, "114.26980000", "341779.88331400", "0"], [1752269040000, "2992.27000000", "2995.02000000", "2992.27000000", "2993.70000000", "440.82280000", 1752269099999, "1319664.85914400", 1897, "210.53430000", "630229.28175600", "0"], [1752269100000, "2993.70000000", "2995.64000000", "2993.70000000", "2994.30000000", "224.64720000", 1752269159999, "672760.32127300", 1035, "173.47740000", "519509.37375400", "0"], [1752269160000, "2994.30000000", "2995.33000000", "2991.85000000", "2992.66000000", "392.69520000", 1752269219999, "1175241.65927100", 1825, "210.03010000", "628555.40295100", "0"], [1752269220000, "2992.67000000", "2995.23000000", "2992.67000000", "2994.44000000", "180.66770000", 1752269279999, "540898.91821500", 1195, "94.56640000", "283112.91878500", "0"], [1752269280000, "2994.45000000", "2995.60000000", "2994.45000000", "2995.31000000", "180.76720000", 1752269339999, "541371.65023600", 785, "133.26400000", "399084.64765700", "0"], [1752269340000, "2995.31000000", "2996.40000000", "2995.31000000", "2996.39000000", "201.52040000", 1752269399999, "603720.48892700", 636, "166.17830000", "497842.15415400", "0"], [1752269400000, "2996.40000000", "2996.50000000", "2993.00000000", "2993.09000000", "273.04400000", 1752269459999, "817502.88001900", 1250, "209.25020000", "626478.72393000", "0"], [1752269460000, "2993.10000000", "2993.54000000", "2991.51000000", "2992.05000000", "216.14200000", 1752269519999, "646806.85440300", 1095, "79.92660000", "239173.98477900", "0"], [1752269520000, "2992.05000000", "2992.44000000", "2990.05000000", "2990.84000000", "178.07630000", 1752269579999, "532558.78515100", 890, "107.37300000", "321101.18017800", "0"], [1752269580000, "2990.85000000", "2992.25000000", "2990.85000000", "2991.51000000", "168.13350000", 1752269639999, "502987.15546700", 664, "84.90140000", "253974.06903600", "0"], [1752269640000, "2991.50000000", "2991.51000000", "2989.49000000", "2990.60000000", "197.16820000", 1752269699999, "589598.14057900", 999, "100.02510000", "299087.54763200", "0"], [1752269700000, "2990.61000000", "2991.46000000", "2989.79000000", "2989.80000000", "106.87430000", 1752269759999, "319663.22528100", 644, "43.48850000", "130074.19750000", "0"], [1752269760000, "2989.80000000", "2990.22000000", "2988.30000000", "2988.31000000", "88.62220000", 1752269819999, "264962.38285900", 511, "24.68890000", "73816.35800300", "0"], [1752269820000, "2988.30000000", "2988.30000000", "2980.83000000", "2980.84000000", "588.66630000", 1752269879999, "1757527.45212200", 2566, "191.46830000", "571539.36395300", "0"], [1752269880000, "2980.84000000", "2981.53000000", "2973.26000000", "2976.77000000", "1033.55100000", 1752269939999, "3077130.36340000", 4829, "520.80100000", "1550467.94322900", "0"], [1752269940000, "2976.76000000", "2977.01000000", "2970.48000000", "2973.24000000", "980.22820000", 1752269999999, "2914077.24689800", 3194, "359.32880000", "1067928.74015700", "0"], [1752270000000, "2973.24000000", "2978.55000000", "2972.25000000", "2978.15000000", "331.12140000", 1752270059999, "985084.93125700", 1946, "233.28410000", "693989.99192400", "0"], [1752270060000, "2978.14000000", "2978.14000000", "2968.35000000", "2969.42000000", "739.30240000", 1752270119999, "2197236.05234500", 3813, "240.64790000", "715312.36624900", "0"], [1752270120000, "2969.43000000", "2974.52000000", "2969.42000000", "2971.24000000", "456.04380000", 1752270179999, "1355563.59309400", 2137, "257.33590000", "764783.91503800", "0"], [1752270180000, "2971.24000000", "2972.00000000", "2963.53000000", "2966.40000000", "1480.76760000", 1752270239999, "4394462.13487400", 5220, "500.75080000", "1485633.43104600", "0"], [1752270240000, "2966.40000000", "2967.44000000", "2957.27000000", "2959.57000000", "1505.93650000", 1752270299999, "4461008.05544600", 6605, "594.51830000", "1760842.17611600", "0"], [1752270300000, "2959.57000000", "2968.99000000", "2958.11000000", "2965.93000000", "657.51740000", 1752270359999, "1948215.96107800", 3332, "417.66310000", "1237682.64478900", "0"], [1752270360000, "2965.92000000", "2972.63000000", "2965.92000000", "2970.59000000", "551.15970000", 1752270419999, "1637233.79907600", 2461, "354.91970000", "1054127.13253100", "0"], [1752270420000, "2970.56000000", "2971.98000000", "2968.48000000", "2971.90000000", "384.70690000", 1752270479999, "1142598.59271400", 1986, "278.80190000", "828038.58395100", "0"], [1752270480000, "2971.91000000", "2972.59000000", "2971.87000000", "2972.47000000", "95.17200000", 1752270539999, "282875.57167900", 557, "45.24480000", "134473.43376900", "0"], [1752270540000, "2972.47000000", "2972.99000000", "2968.78000000", "2968.78000000", "266.51020000", 1752270599999, "791946.92460900", 1201, "39.64440000", "117843.45290100", "0"], [1752270600000, "2968.77000000", "2972.45000000", "2967.97000000", "2967.98000000", "376.52140000", 1752270659999, "1118395.64691000", 1741, "218.07360000", "647709.88897600", "0"], [1752270660000, "2967.97000000", "2967.97000000", "2961.47000000", "2962.24000000", "579.38230000", 1752270719999, "1717157.82831500", 3014, "274.08160000", "812215.08964900", "0"], [1752270720000, "2962.24000000", "2967.49000000", "2962.23000000", "2967.48000000", "189.08420000", 1752270779999, "560681.22639200", 1265, "143.82680000", "426440.32379500", "0"], [1752270780000, "2967.49000000", "2968.58000000", "2963.00000000", "2963.00000000", "1277.79970000", 1752270839999, "3792233.35951100", 1449, "143.68420000", "426400.00933600", "0"], [1752270840000, "2963.00000000", "2963.90000000", "2957.66000000", "2958.48000000", "439.85500000", 1752270899999, "1302184.18192400", 2407, "176.24850000", "521794.85283800", "0"], [1752270900000, "2958.50000000", "2961.35000000", "2957.99000000", "2957.99000000", "159.97150000", 1752270959999, "473438.67373500", 1083, "96.61990000", "285945.83667100", "0"], [1752270960000, "2957.99000000", "2963.00000000", "2957.99000000", "2961.56000000", "355.09210000", 1752271019999, "1051559.23998100", 1139, "263.00320000", "778881.89636800", "0"], [1752271020000, "2961.57000000", "2963.26000000", "2960.82000000", "2962.87000000", "350.04250000", 1752271079999, "1036811.90606900", 1058, "158.22940000", "468677.22634200", "0"], [1752271080000, "2962.84000000", "2967.97000000", "2962.70000000", "2967.42000000", "479.83060000", 1752271139999, "1422948.44741100", 1370, "324.17460000", "961312.09994300", "0"], [1752271140000, "2967.41000000", "2967.73000000", "2965.71000000", "2966.44000000", "132.90320000", 1752271199999, "394306.87373400", 1162, "81.35800000", "241377.07208900", "0"], [1752271200000, "2966.43000000", "2967.89000000", "2965.93000000", "2967.55000000", "154.15540000", 1752271259999, "457363.10287200", 738, "112.05260000", "332439.56828200", "0"], [1752271260000, "2967.54000000", "2969.46000000", "2967.15000000", "2967.82000000", "385.19940000", 1752271319999, "1143359.85470700", 1617, "274.89680000", "815930.37309600", "0"], [1752271320000, "2967.83000000", "2969.74000000", "2967.33000000", "2969.73000000", "671.68160000", 1752271379999, "1993711.84238600", 2202, "483.63190000", "1435513.63950200", "0"], [1752271380000, "2969.73000000", "2971.30000000", "2968.60000000", "2968.79000000", "292.44530000", 1752271439999, "868574.04502700", 1378, "166.04840000", "493115.51569500", "0"], [1752271440000, "2968.80000000", "2970.00000000", "2967.70000000", "2969.70000000", "400.19780000", 1752271499999, "1188131.77783700", 1472, "161.11870000", "478279.70268100", "0"], [1752271500000, "2969.70000000", "2969.80000000", "2966.40000000", "2967.50000000", "185.45330000", 1752271559999, "550385.20008100", 1260, "69.87240000", "207353.04085400", "0"], [1752271560000, "2967.50000000", "2967.50000000", "2964.35000000", "2965.79000000", "177.74780000", 1752271619999, "527239.01771600", 1166, "84.24060000", "249860.12879500", "0"], [1752271620000, "2965.79000000", "2965.79000000", "2962.58000000", "2963.14000000", "171.85610000", 1752271679999, "509326.85591100", 1205, "59.32000000", "175796.59873600", "0"], [1752271680000, "2963.14000000", "2964.32000000", "2962.70000000", "2962.79000000", "131.91770000", 1752271739999, "390904.82191000", 650, "51.51530000", "152653.96873800", "0"], [1752271740000, "2962.79000000", "2963.81000000", "2960.62000000", "2962.19000000", "144.41000000", 1752271799999, "427769.26978800", 1190, "66.40670000", "196717.45243700", "0"], [1752271800000, "2962.19000000", "2962.50000000", "2960.20000000", "2960.20000000", "54.14700000", 1752271859999, "160356.78439200", 778, "14.99120000", "44398.59931100", "0"], [1752271860000, "2960.21000000", "2962.17000000", "2959.93000000", "2962.17000000", "132.26390000", 1752271919999, "391592.96921000", 1159, "94.30460000", "279205.51388300", "0"], [1752271920000, "2962.18000000", "2962.71000000", "2961.02000000", "2961.03000000", "128.12540000", 1752271979999, "379513.40716500", 768, "50.60980000", "149907.01582400", "0"], [1752271980000, "2961.02000000", "2961.06000000", "2958.52000000", "2959.38000000", "160.73510000", 1752272039999, "475728.55491600", 1165, "69.53730000", "205788.25641600", "0"], [1752272040000, "2959.38000000", "2959.38000000", "2954.85000000", "2956.10000000", "498.47950000", 1752272099999, "1473985.10371800", 1970, "174.40360000", "515749.22006200", "0"], [1752272100000, "2956.10000000", "2959.37000000", "2949.49000000", "2952.63000000", "1689.58700000", 1752272159999, "4987227.71056700", 5880, "511.55380000", "1510482.57724800", "0"], [1752272160000, "2952.62000000", "2952.63000000", "2949.46000000", "2950.00000000", "385.63550000", 1752272219999, "1138001.33907500", 2647, "125.94700000", "371637.78920900", "0"], [1752272220000, "2950.00000000", "2950.00000000", "2943.63000000", "2945.99000000", "1244.87490000", 1752272279999, "3667379.18081800", 4857, "612.00450000", "1802830.62485300", "0"], [1752272280000, "2945.99000000", "2949.50000000", "2942.00000000", "2945.76000000", "1068.34040000", 1752272339999, "3146626.88124200", 3965, "364.61880000", "1074114.11026100", "0"], [1752272340000, "2945.76000000", "2949.66000000", "2945.16000000", "2949.66000000", "235.60170000", 1752272399999, "694532.36288900", 1597, "151.65550000", "447054.64560600", "0"], [1752272400000, "2949.66000000", "2951.10000000", "2945.21000000", "2946.27000000", "388.54930000", 1752272459999, "1145292.13795600", 2405, "185.18170000", "545843.72569600", "0"], [1752272460000, "2946.28000000", "2946.67000000", "2943.00000000", "2945.08000000", "353.73840000", 1752272519999, "1041652.39379800", 2541, "198.24610000", "583764.35380800", "0"], [1752272520000, "2945.08000000", "2945.21000000", "2942.40000000", "2944.20000000", "718.68840000", 1752272579999, "2115802.80473900", 2143, "454.40870000", "1337745.22879400", "0"], [1752272580000, "2944.21000000", "2945.20000000", "2939.31000000", "2941.21000000", "1894.54630000", 1752272639999, "5572567.49878300", 4784, "864.31620000", "2542499.46855900", "0"], [1752272640000, "2941.22000000", "2941.27000000", "2934.31000000", "2935.63000000", "1583.98810000", 1752272699999, "4652190.61992200", 5180, "477.40300000", "1401980.27949800", "0"], [1752272700000, "2935.63000000", "2936.40000000", "2930.00000000", "2934.40000000", "1385.33720000", 1752272759999, "4062984.18837700", 6204, "507.02370000", "1487305.04472500", "0"], [1752272760000, "2934.40000000", "2934.40000000", "2929.66000000", "2929.76000000", "749.60410000", 1752272819999, "2197032.79403400", 4049, "309.13690000", "906065.08584900", "0"], [1752272820000, "2929.77000000", "2929.77000000", "2924.38000000", "2924.71000000", "1706.01050000", 1752272879999, "4992418.82556000", 6583, "809.19970000", "2368104.07908000", "0"], [1752272880000, "2924.70000000", "2934.50000000", "2923.32000000", "2934.33000000", "1160.30020000", 1752272939999, "3396150.48572800", 6023, "671.76370000", "1966764.74514400", "0"], [1752272940000, "2934.32000000", "2935.21000000", "2931.10000000", "2931.58000000", "524.92130000", 1752272999999, "1539506.60132800", 3765, "222.95130000", "653891.81092900", "0"], [1752273000000, "2931.57000000", "2931.68000000", "2926.00000000", "2931.09000000", "764.81450000", 1752273059999, "2239891.76647000", 5335, "364.71960000", "1068032.25504900", "0"], [1752273060000, "2931.09000000", "2933.61000000", "2927.50000000", "2930.87000000", "457.36830000", 1752273119999, "1340284.88139400", 4019, "275.85880000", "808360.00103000", "0"], [1752273120000, "2930.87000000", "2933.73000000", "2928.65000000", "2933.72000000", "842.12800000", 1752273179999, "2468487.23891800", 3388, "562.63760000", "1649304.51157400", "0"], [1752273180000, "2933.72000000", "2953.42000000", "2932.30000000", "2951.78000000", "1721.38410000", 1752273239999, "5064506.77780000", 5858, "1385.38420000", "4076213.42405000", "0"], [1752273240000, "2951.78000000", "2954.84000000", "2948.17000000", "2953.85000000", "1910.03210000", 1752273299999, "5639555.85445900", 6897, "934.51070000", "2759094.28571400", "0"], [1752273300000, "2953.86000000", "2955.88000000", "2944.74000000", "2946.31000000", "1373.87990000", 1752273359999, "4051865.73181400", 5581, "652.23100000", "1923489.76523700", "0"], [1752273360000, "2946.31000000", "2949.13000000", "2944.80000000", "2946.34000000", "441.56810000", 1752273419999, "1301200.60891900", 2988, "167.49600000", "493482.61587400", "0"], [1752273420000, "2946.33000000", "2946.87000000", "2940.49000000", "2941.44000000", "517.74870000", 1752273479999, "1524071.42578300", 2689, "175.16860000", "515531.69762300", "0"], [1752273480000, "2941.44000000", "2942.89000000", "2938.51000000", "2941.27000000", "445.18120000", 1752273539999, "1308987.61178500", 2729, "199.51390000", "586581.91149300", "0"], [1752273540000, "2941.28000000", "2941.63000000", "2937.30000000", "2937.76000000", "254.06720000", 1752273599999, "746754.09356000", 2138, "82.06410000", "241211.50086800", "0"], [1752273600000, "2937.76000000", "2941.43000000", "2937.56000000", "2938.64000000", "571.17750000", 1752273659999, "1678880.37199700", 2286, "434.77530000", "1277923.25897900", "0"], [1752273660000, "2938.64000000", "2939.20000000", "2935.25000000", "2936.03000000", "314.90310000", 1752273719999, "925086.20028700", 2242, "94.23240000", "276767.07019000", "0"], [1752273720000, "2936.03000000", "2942.34000000", "2935.68000000", "2942.34000000", "602.55590000", 1752273779999, "1769858.35569200", 2298, "425.28530000", "1249175.87497700", "0"], [1752273780000, "2942.35000000", "2944.87000000", "2939.06000000", "2944.34000000", "658.50970000", 1752273839999, "1937225.79270900", 3362, "425.54460000", "1251921.76285600", "0"], [1752273840000, "2944.34000000", "2944.34000000", "2940.00000000", "2942.04000000", "445.97850000", 1752273899999, "1311988.16355400", 1811, "160.22640000", "471244.31614000", "0"], [1752273900000, "2942.09000000", "2944.92000000", "2941.60000000", "2944.64000000", "322.86400000", 1752273959999, "950406.28341000", 1969, "103.26130000", "303921.57899500", "0"], [1752273960000, "2944.63000000", "2946.00000000", "2943.10000000", "2945.84000000", "306.62460000", 1752274019999, "903017.88635800", 2013, "187.67630000", "552687.61325400", "0"], [1752274020000, "2945.85000000", "2946.47000000", "2940.74000000", "2940.74000000", "425.56620000", 1752274079999, "1253177.80144400", 2461, "141.19800000", "415877.66617500", "0"], [1752274080000, "2940.75000000", "2947.33000000", "2940.75000000", "2947.33000000", "260.17710000", 1752274139999, "765812.39322600", 2424, "157.19760000", "462714.75793000", "0"], [1752274140000, "2947.33000000", "2949.00000000", "2945.68000000", "2945.68000000", "411.56160000", 1752274199999, "1213103.79596400", 1951, "154.46610000", "455308.71958900", "0"], [1752274200000, "2945.67000000", "2947.05000000", "2943.49000000", "2946.46000000", "439.08320000", 1752274259999, "1293110.54949700", 2118, "124.26130000", "365928.42265100", "0"], [1752274260000, "2946.50000000", "2949.03000000", "2945.75000000", "2948.49000000", "223.31050000", 1752274319999, "658133.32173600", 980, "101.54770000", "299293.48700800", "0"], [1752274320000, "2948.50000000", "2950.67000000", "2948.50000000", "2949.99000000", "325.97690000", 1752274379999, "961494.95889300", 1721, "198.46850000", "585394.35012400", "0"], [1752274380000, "2949.99000000", "2951.11000000", "2947.04000000", "2948.74000000", "282.40450000", 1752274439999, "832973.14613700", 1629, "84.79560000", "250125.64342200", "0"], [1752274440000, "2948.75000000", "2949.22000000", "2945.00000000", "2946.81000000", "226.27050000", 1752274499999, "666860.58011400", 1294, "49.98800000", "147303.86046100", "0"], [1752274500000, "2946.82000000", "2950.53000000", "2946.82000000", "2950.53000000", "229.50070000", 1752274559999, "676741.74664100", 941, "95.04150000", "280224.20370300", "0"], [1752274560000, "2950.53000000", "2950.77000000", "2947.24000000", "2948.39000000", "385.96830000", 1752274619999, "1138144.47496600", 1185, "187.10660000", "551600.55219700", "0"], [1752274620000, "2948.39000000", "2949.63000000", "2947.96000000", "2949.63000000", "147.18190000", 1752274679999, "434048.21292100", 841, "41.97020000", "123769.72800700", "0"], [1752274680000, "2949.63000000", "2950.39000000", "2948.50000000", "2949.29000000", "135.82840000", 1752274739999, "400577.22962700", 834, "47.59340000", "140361.98096000", "0"], [1752274740000, "2949.30000000", "2952.30000000", "2949.29000000", "2950.49000000", "581.44860000", 1752274799999, "1715945.16055700", 1630, "194.38760000", "573630.46668600", "0"], [1752274800000, "2950.49000000", "2951.57000000", "2949.00000000", "2949.00000000", "239.61290000", 1752274859999, "706976.90491400", 1098, "63.29570000", "186762.11759600", "0"], [1752274860000, "2949.00000000", "2953.74000000", "2949.00000000", "2953.17000000", "221.81850000", 1752274919999, "654737.12890400", 1435, "167.36380000", "494035.15927200", "0"], [1752274920000, "2953.17000000", "2955.42000000", "2952.61000000", "2954.44000000", "275.36260000", 1752274979999, "813353.87302900", 1477, "144.78120000", "427668.83318700", "0"], [1752274980000, "2954.44000000", "2956.08000000", "2953.88000000", "2953.88000000", "369.93610000", 1752275039999, "1093156.28834100", 1122, "154.83690000", "457569.46438800", "0"], [1752275040000, "2953.84000000", "2956.86000000", "2953.84000000", "2955.69000000", "302.99130000", 1752275099999, "895566.92630000", 1317, "193.28640000", "571241.12833800", "0"], [1752275100000, "2955.67000000", "2956.84000000", "2955.30000000", "2955.88000000", "371.91920000", 1752275159999, "1099454.36734900", 792, "304.46710000", "900052.39065700", "0"], [1752275160000, "2955.88000000", "2957.88000000", "2955.88000000", "2957.22000000", "123.72070000", 1752275219999, "365800.66972400", 823, "84.37760000", "249471.27473900", "0"], [1752275220000, "2957.23000000", "2958.10000000", "2955.00000000", "2956.93000000", "349.64800000", 1752275279999, "1033834.55191200", 1468, "138.84060000", "410445.84500000", "0"], [1752275280000, "2956.93000000", "2958.86000000", "2956.77000000", "2958.77000000", "153.60870000", 1752275339999, "454362.35615600", 996, "109.63600000", "324288.22867200", "0"], [1752275340000, "2958.76000000", "2958.99000000", "2957.06000000", "2958.53000000", "152.22160000", 1752275399999, "450280.39445600", 1181, "66.97990000", "198123.22929300", "0"], [1752275400000, "2958.54000000", "2958.68000000", "2955.82000000", "2957.20000000", "195.15990000", 1752275459999, "577144.74445700", 1441, "83.04260000", "245575.16622900", "0"], [1752275460000, "2957.21000000", "2958.67000000", "2957.00000000", "2958.66000000", "83.42520000", 1752275519999, "246739.15914900", 1035, "52.45110000", "155131.77829100", "0"], [1752275520000, "2958.66000000", "2958.97000000", "2956.56000000", "2958.08000000", "161.97100000", 1752275579999, "479044.84991000", 1372, "65.22740000", "192909.63507200", "0"], [1752275580000, "2958.09000000", "2960.27000000", "2958.09000000", "2959.01000000", "159.81010000", 1752275639999, "472937.63930000", 1276, "97.49360000", "288522.54485600", "0"], [1752275640000, "2959.00000000", "2960.90000000", "2959.00000000", "2959.25000000", "181.46400000", 1752275699999, "537123.18237600", 1111, "114.64620000", "339354.60313200", "0"], [1752275700000, "2959.25000000", "2959.25000000", "2952.71000000", "2952.73000000", "657.03420000", 1752275759999, "1941706.00831500", 1748, "88.78890000", "262465.02761200", "0"], [1752275760000, "2952.71000000", "2958.11000000", "2952.24000000", "2958.10000000", "396.79430000", 1752275819999, "1172206.03426700", 1855, "288.74740000", "852969.51047400", "0"], [1752275820000, "2958.10000000", "2958.48000000", "2956.68000000", "2957.60000000", "134.04890000", 1752275879999, "396439.46569600", 1112, "74.88240000", "221454.65270500", "0"], [1752275880000, "2957.60000000", "2958.33000000", "2956.99000000", "2957.00000000", "111.03700000", 1752275939999, "328426.34260200", 841, "46.54340000", "137667.04950700", "0"], [1752275940000, "2957.00000000", "2959.08000000", "2956.99000000", "2957.68000000", "68.74640000", 1752275999999, "203347.65627100", 675, "41.89180000", "123911.81317100", "0"], [1752276000000, "2957.69000000", "2957.69000000", "2955.62000000", "2955.75000000", "153.42480000", 1752276059999, "453659.62013700", 1080, "57.15340000", "168984.34021900", "0"], [1752276060000, "2955.74000000", "2957.69000000", "2955.32000000", "2957.68000000", "239.04650000", 1752276119999, "706715.68428700", 832, "103.99700000", "307423.48142900", "0"], [1752276120000, "2957.69000000", "2959.88000000", "2957.68000000", "2959.59000000", "122.40850000", 1752276179999, "362204.43168600", 777, "63.03630000", "186505.79273800", "0"], [1752276180000, "2959.59000000", "2959.90000000", "2958.21000000", "2959.49000000", "161.08480000", 1752276239999, "476672.46715600", 1079, "113.34270000", "335394.01316600", "0"], [1752276240000, "2959.48000000", "2959.98000000", "2959.48000000", "2959.86000000", "32.54890000", 1752276299999, "96336.16902600", 301, "8.17040000", "24182.70051400", "0"], [1752276300000, "2959.87000000", "2960.46000000", "2959.86000000", "2959.96000000", "87.61400000", 1752276359999, "259338.27544900", 434, "67.07130000", "198530.74639800", "0"], [1752276360000, "2959.97000000", "2961.06000000", "2959.49000000", "2959.51000000", "344.72980000", 1752276419999, "1020483.70488000", 1140, "243.97150000", "722208.86622900", "0"], [1752276420000, "2959.51000000", "2959.83000000", "2958.49000000", "2958.49000000", "125.55540000", 1752276479999, "371569.40069800", 881, "42.75640000", "126530.35777900", "0"], [1752276480000, "2958.50000000", "2958.80000000", "2957.68000000", "2958.80000000", "49.27910000", 1752276539999, "145780.54521600", 549, "36.99060000", "109425.49570900", "0"], [1752276540000, "2958.81000000", "2959.08000000", "2958.57000000", "2958.57000000", "97.23610000", 1752276599999, "287703.14275000", 439, "41.15600000", "121773.30159900", "0"], [1752276600000, "2958.54000000", "2959.41000000", "2958.49000000", "2958.49000000", "89.23910000", 1752276659999, "264039.28652800", 653, "48.85160000", "144539.50170000", "0"], [1752276660000, "2958.49000000", "2958.49000000", "2952.85000000", "2955.14000000", "380.88150000", 1752276719999, "1125512.10211600", 1719, "105.69150000", "312198.37794400", "0"], [1752276720000, "2955.14000000", "2955.19000000", "2952.85000000", "2952.86000000", "208.00430000", 1752276779999, "614452.28948400", 765, "21.32250000", "62985.33015300", "0"], [1752276780000, "2952.85000000", "2953.06000000", "2951.80000000", "2953.05000000", "155.39530000", 1752276839999, "458754.50505200", 640, "83.86210000", "247567.28954700", "0"], [1752276840000, "2953.06000000", "2953.36000000", "2952.17000000", "2953.25000000", "89.18680000", 1752276899999, "263351.83668900", 699, "41.91100000", "123747.87102700", "0"], [1752276900000, "2953.26000000", "2954.99000000", "2953.26000000", "2954.63000000", "119.88470000", 1752276959999, "354202.21978500", 707, "39.65000000", "117127.99578600", "0"], [1752276960000, "2954.63000000", "2955.47000000", "2954.40000000", "2955.47000000", "97.16290000", 1752277019999, "287113.77373200", 366, "43.60960000", "128863.30572300", "0"], [1752277020000, "2955.47000000", "2956.30000000", "2955.25000000", "2955.81000000", "181.59470000", 1752277079999, "536754.27283200", 547, "108.53120000", "320801.76422700", "0"], [1752277080000, "2955.81000000", "2959.28000000", "2955.81000000", "2957.59000000", "210.62770000", 1752277139999, "623074.21630400", 1178, "120.64310000", "356851.00248200", "0"], [1752277140000, "2957.59000000", "2958.48000000", "2955.87000000", "2956.11000000", "144.61200000", 1752277199999, "427729.27337100", 790, "48.60100000", "143736.99730900", "0"], [1752277200000, "2956.10000000", "2956.50000000", "2955.14000000", "2956.50000000", "122.36100000", 1752277259999, "361644.94219700", 597, "57.46870000", "169844.47911900", "0"], [1752277260000, "2956.50000000", "2957.63000000", "2956.45000000", "2956.88000000", "185.43190000", 1752277319999, "548327.18658400", 812, "71.34910000", "210973.87979500", "0"], [1752277320000, "2956.89000000", "2957.10000000", "2955.55000000", "2955.55000000", "81.68420000", 1752277379999, "241514.91625900", 492, "19.37720000", "57295.04709200", "0"], [1752277380000, "2955.56000000", "2957.51000000", "2955.28000000", "2957.34000000", "67.55500000", 1752277439999, "199729.82751600", 651, "44.58850000", "131817.98487800", "0"], [1752277440000, "2957.32000000", "2957.33000000", "2956.32000000", "2957.32000000", "47.50180000", 1752277499999, "140458.19929000", 482, "27.23120000", "80516.88890800", "0"], [1752277500000, "2957.32000000", "2958.90000000", "2957.32000000", "2958.68000000", "108.07860000", 1752277559999, "319724.93541100", 447, "41.93250000", "124038.86394700", "0"], [1752277560000, "2958.67000000", "2959.69000000", "2957.69000000", "2958.68000000", "166.79220000", 1752277619999, "493497.19058700", 874, "80.75440000", "238920.19997100", "0"], [1752277620000, "2958.69000000", "2958.69000000", "2953.37000000", "2954.68000000", "201.35820000", 1752277679999, "595038.74506400", 1303, "59.97620000", "177176.27202900", "0"], [1752277680000, "2954.67000000", "2957.59000000", "2953.99000000", "2957.01000000", "144.68300000", 1752277739999, "427584.25281000", 1141, "72.15600000", "213236.17810600", "0"], [1752277740000, "2957.01000000", "2958.32000000", "2957.00000000", "2958.15000000", "70.99720000", 1752277799999, "209988.72958200", 541, "59.03260000", "174597.44921200", "0"], [1752277800000, "2958.16000000", "2958.99000000", "2958.15000000", "2958.99000000", "174.88570000", 1752277859999, "517402.80651900", 441, "125.26400000", "370591.75637800", "0"], [1752277860000, "2958.98000000", "2958.98000000", "2957.27000000", "2957.99000000", "129.71960000", 1752277919999, "383718.06391500", 798, "45.69440000", "135144.53678400", "0"], [1752277920000, "2957.99000000", "2958.99000000", "2957.98000000", "2958.70000000", "72.34240000", 1752277979999, "214044.96906900", 478, "20.28430000", "60013.52528900", "0"], [1752277980000, "2958.70000000", "2959.33000000", "2958.69000000", "2959.33000000", "35.76330000", 1752278039999, "105826.08122300", 324, "20.42200000", "60429.46529400", "0"], [1752278040000, "2959.32000000", "2959.33000000", "2957.36000000", "2957.36000000", "115.40740000", 1752278099999, "341465.27843600", 655, "20.67860000", "61175.90530700", "0"], [1752278100000, "2957.35000000", "2957.35000000", "2956.04000000", "2956.50000000", "88.41890000", 1752278159999, "261430.71854600", 561, "57.86010000", "171079.38443500", "0"], [1752278160000, "2956.50000000", "2957.94000000", "2956.50000000", "2957.94000000", "31.09500000", 1752278219999, "91953.79776700", 371, "22.70840000", "67152.95285700", "0"], [1752278220000, "2957.93000000", "2957.93000000", "2957.20000000", "2957.20000000", "27.91360000", 1752278279999, "82550.32597600", 261, "5.91800000", "17500.79245200", "0"], [1752278280000, "2957.21000000", "2958.58000000", "2956.49000000", "2958.36000000", "303.43400000", 1752278339999, "897404.08530700", 767, "242.18280000", "716244.66344600", "0"], [1752278340000, "2958.36000000", "2958.36000000", "2957.85000000", "2958.22000000", "64.55000000", 1752278399999, "190939.95730500", 353, "34.64500000", "102478.76229300", "0"], [1752278400000, "2958.21000000", "2958.54000000", "2957.85000000", "2958.10000000", "100.27780000", 1752278459999, "296641.26518900", 533, "40.82120000", "120753.86833300", "0"], [1752278460000, "2958.10000000", "2959.73000000", "2957.68000000", "2959.72000000", "191.48300000", 1752278519999, "566513.91053500", 794, "72.65180000", "214966.32242200", "0"], [1752278520000, "2959.73000000", "2966.90000000", "2959.72000000", "2963.32000000", "779.30920000", 1752278579999, "2309190.06732200", 3907, "589.66690000", "1747182.47295200", "0"], [1752278580000, "2963.33000000", "2964.00000000", "2958.23000000", "2959.14000000", "411.90130000", 1752278639999, "1219410.54310900", 1565, "186.18280000", "551152.23950400", "0"], [1752278640000, "2959.13000000", "2962.25000000", "2958.40000000", "2959.40000000", "183.40610000", 1752278699999, "542919.57446300", 1508, "119.48190000", "353668.11908000", "0"], [1752278700000, "2959.39000000", "2960.50000000", "2958.41000000", "2960.49000000", "234.29560000", 1752278759999, "693400.00614000", 1607, "148.98960000", "440945.97142000", "0"], [1752278760000, "2960.50000000", "2961.13000000", "2959.33000000", "2961.13000000", "90.38290000", 1752278819999, "267542.14743200", 1224, "37.12580000", "109899.95169000", "0"], [1752278820000, "2961.12000000", "2961.12000000", "2957.82000000", "2957.82000000", "235.44980000", 1752278879999, "696839.58564400", 1363, "79.59100000", "235544.72520700", "0"], [1752278880000, "2957.81000000", "2958.73000000", "2955.59000000", "2957.40000000", "254.68550000", 1752278939999, "753069.55988900", 1295, "110.27260000", "326059.10575900", "0"], [1752278940000, "2957.40000000", "2958.48000000", "2956.76000000", "2957.83000000", "288.79900000", 1752278999999, "854073.93784500", 1598, "229.24000000", "677917.19092300", "0"], [1752279000000, "2957.82000000", "2957.83000000", "2955.57000000", "2955.68000000", "259.16140000", 1752279059999, "766177.02325800", 917, "21.19720000", "62695.58474700", "0"], [1752279060000, "2955.68000000", "2955.69000000", "2953.82000000", "2954.25000000", "378.76250000", 1752279119999, "1119232.47070400", 1230, "121.96580000", "360388.61991700", "0"], [1752279120000, "2954.25000000", "2954.25000000", "2951.58000000", "2953.44000000", "243.26120000", 1752279179999, "718298.58233300", 1515, "133.14270000", "393109.83610000", "0"], [1752279180000, "2953.45000000", "2956.11000000", "2953.45000000", "2955.61000000", "117.78600000", 1752279239999, "348108.82052100", 1109, "63.48650000", "187613.36409100", "0"], [1752279240000, "2955.61000000", "2956.69000000", "2954.85000000", "2956.68000000", "70.30910000", 1752279299999, "207810.36430200", 752, "37.13050000", "109745.86706300", "0"], [1752279300000, "2956.69000000", "2956.69000000", "2953.45000000", "2953.91000000", "96.16110000", 1752279359999, "284146.45420300", 1110, "28.10890000", "83037.28174900", "0"], [1752279360000, "2953.91000000", "2955.09000000", "2953.91000000", "2955.09000000", "112.84450000", 1752279419999, "333401.67139400", 878, "75.23580000", "222281.89090000", "0"], [1752279420000, "2955.10000000", "2957.32000000", "2955.09000000", "2956.35000000", "255.07350000", 1752279479999, "754112.12368000", 1623, "140.37550000", "415007.05104800", "0"], [1752279480000, "2956.35000000", "2956.36000000", "2954.00000000", "2955.03000000", "105.92040000", 1752279539999, "313018.81126400", 1226, "37.87220000", "111919.68046000", "0"], [1752279540000, "2955.02000000", "2955.03000000", "2953.84000000", "2953.84000000", "122.49510000", 1752279599999, "361890.44114700", 907, "53.56070000", "158221.29978400", "0"], [1752279600000, "2953.84000000", "2954.33000000", "2952.96000000", "2953.85000000", "155.31880000", 1752279659999, "458757.95559200", 917, "82.16960000", "242696.11002600", "0"], [1752279660000, "2953.85000000", "2955.41000000", "2953.51000000", "2954.55000000", "83.29750000", 1752279719999, "246095.24341700", 1044, "46.61470000", "137709.14462000", "0"], [1752279720000, "2954.55000000", "2954.55000000", "2953.06000000", "2953.60000000", "124.28010000", 1752279779999, "367078.79693900", 928, "37.45770000", "110634.69373500", "0"], [1752279780000, "2953.59000000", "2953.92000000", "2951.10000000", "2951.65000000", "298.78490000", 1752279839999, "882139.47514800", 1484, "77.84570000", "229874.59534900", "0"], [1752279840000, "2951.65000000", "2951.66000000", "2946.99000000", "2948.60000000", "439.37350000", 1752279899999, "1295667.10920000", 3233, "202.15920000", "596108.69999300", "0"], [1752279900000, "2948.59000000", "2948.59000000", "2947.42000000", "2947.67000000", "137.81730000", 1752279959999, "406284.51084600", 1431, "60.11680000", "177219.06927000", "0"], [1752279960000, "2947.67000000", "2948.20000000", "2945.68000000", "2948.19000000", "377.17910000", 1752280019999, "1111429.04264800", 1435, "229.16770000", "675257.32011600", "0"], [1752280020000, "2948.20000000", "2953.22000000", "2948.20000000", "2951.75000000", "245.55040000", 1752280079999, "724607.60499400", 1809, "121.37800000", "358156.39322800", "0"], [1752280080000, "2951.75000000", "2954.02000000", "2951.74000000", "2954.01000000", "96.90750000", 1752280139999, "286141.56313600", 617, "77.26450000", "228145.97642500", "0"], [1752280140000, "2954.01000000", "2955.22000000", "2953.55000000", "2954.21000000", "184.88500000", 1752280199999, "546196.58055300", 914, "103.41610000", "305506.22032900", "0"], [1752280200000, "2954.22000000", "2954.23000000", "2952.51000000", "2952.63000000", "141.25390000", 1752280259999, "417163.40206100", 903, "70.52120000", "208248.47350000", "0"], [1752280260000, "2952.63000000", "2953.89000000", "2950.16000000", "2950.57000000", "129.82090000", 1752280319999, "383253.25084500", 1459, "71.79030000", "211911.86276300", "0"], [1752280320000, "2950.57000000", "2950.57000000", "2948.67000000", "2948.67000000", "183.36330000", 1752280379999, "540898.42305100", 1329, "89.49340000", "263999.89294500", "0"], [1752280380000, "2948.67000000", "2949.35000000", "2947.31000000", "2947.53000000", "232.70900000", 1752280439999, "686073.87840100", 1880, "132.40450000", "390343.20195700", "0"], [1752280440000, "2947.53000000", "2947.80000000", "2946.11000000", "2946.30000000", "240.91150000", 1752280499999, "709931.44020500", 1226, "70.40910000", "207512.67429300", "0"], [1752280500000, "2946.30000000", "2946.31000000", "2932.00000000", "2938.22000000", "2689.63340000", 1752280559999, "7900137.19610700", 10264, "986.19530000", "2896325.52145700", "0"], [1752280560000, "2938.22000000", "2939.72000000", "2937.60000000", "2938.08000000", "672.77970000", 1752280619999, "1976908.61736100", 3146, "446.83000000", "1312944.69935700", "0"], [1752280620000, "2938.08000000", "2938.09000000", "2935.67000000", "2937.25000000", "463.34730000", 1752280679999, "1360823.99196400", 2635, "199.37420000", "585529.52106200", "0"], [1752280680000, "2937.25000000", "2939.85000000", "2935.96000000", "2938.32000000", "714.60240000", 1752280739999, "2099424.25288200", 3453, "354.86860000", "1042591.07015600", "0"], [1752280740000, "2938.33000000", "2940.83000000", "2936.92000000", "2938.61000000", "459.05100000", 1752280799999, "1349226.27848800", 2180, "179.73380000", "528187.68718700", "0"], [1752280800000, "2938.61000000", "2939.90000000", "2937.10000000", "2939.89000000", "358.65120000", 1752280859999, "1053871.30193200", 2276, "107.26870000", "315183.27445800", "0"], [1752280860000, "2939.90000000", "2942.00000000", "2938.92000000", "2939.90000000", "955.21810000", 1752280919999, "2808553.55900700", 2918, "479.40320000", "1409650.41324300", "0"], [1752280920000, "2939.90000000", "2942.97000000", "2939.89000000", "2940.53000000", "506.45610000", 1752280979999, "1489710.41022500", 2380, "271.71080000", "799254.99832700", "0"], [1752280980000, "2940.53000000", "2940.75000000", "2938.92000000", "2938.92000000", "278.23240000", 1752281039999, "817941.70415600", 1681, "135.88890000", "399466.23954300", "0"], [1752281040000, "2938.92000000", "2939.99000000", "2938.23000000", "2939.15000000", "380.23430000", 1752281099999, "1117490.04301500", 2010, "94.93900000", "279040.14826100", "0"], [1752281100000, "2939.15000000", "2942.63000000", "2938.23000000", "2942.59000000", "318.06670000", 1752281159999, "935106.28932400", 1729, "181.56980000", "533894.73593000", "0"], [1752281160000, "2942.58000000", "2943.99000000", "2942.51000000", "2943.99000000", "198.09400000", 1752281219999, "582991.00324800", 1129, "120.39070000", "354316.94768100", "0"], [1752281220000, "2943.99000000", "2945.64000000", "2943.33000000", "2945.45000000", "468.42680000", 1752281279999, "1379212.42664000", 1742, "317.73520000", "935575.43724200", "0"], [1752281280000, "2945.45000000", "2945.68000000", "2943.65000000", "2943.67000000", "173.78810000", 1752281339999, "511742.91289800", 1022, "37.32740000", "109913.19061700", "0"], [1752281340000, "2943.66000000", "2944.36000000", "2941.04000000", "2944.36000000", "361.91430000", 1752281399999, "1065073.22619900", 2625, "181.82270000", "535025.76784400", "0"], [1752281400000, "2944.35000000", "2944.88000000", "2943.22000000", "2943.22000000", "177.24940000", 1752281459999, "521785.15085100", 1038, "73.22430000", "215553.99694300", "0"], [1752281460000, "2943.23000000", "2946.19000000", "2943.22000000", "2944.53000000", "216.22480000", 1752281519999, "636821.00261700", 1435, "179.31610000", "528110.99554200", "0"], [1752281520000, "2944.53000000", "2945.39000000", "2944.30000000", "2944.60000000", "123.45290000", 1752281579999, "363531.49063400", 998, "68.10640000", "200542.81498200", "0"], [1752281580000, "2944.60000000", "2947.40000000", "2944.60000000", "2947.40000000", "99.05170000", 1752281639999, "291805.08955100", 1315, "83.94110000", "247279.57320800", "0"], [1752281640000, "2947.39000000", "2948.00000000", "2947.04000000", "2947.05000000", "116.24840000", 1752281699999, "342642.06789200", 574, "40.20870000", "118520.02259300", "0"], [1752281700000, "2947.05000000", "2948.00000000", "2947.05000000", "2948.00000000", "67.73030000", 1752281759999, "199624.05795900", 648, "45.57530000", "134322.10019000", "0"], [1752281760000, "2947.99000000", "2950.00000000", "2947.66000000", "2949.80000000", "149.07550000", 1752281819999, "439652.35409800", 1189, "126.25180000", "372329.52729900", "0"], [1752281820000, "2949.80000000", "2950.40000000", "2949.30000000", "2949.83000000", "149.49590000", 1752281879999, "440980.70564800", 1236, "63.37070000", "186928.95406200", "0"], [1752281880000, "2949.84000000", "2950.32000000", "2949.83000000", "2950.22000000", "57.37610000", 1752281939999, "169269.07805300", 324, "24.60170000", "72577.00198100", "0"], [1752281940000, "2950.22000000", "2952.76000000", "2950.22000000", "2952.49000000", "274.01930000", 1752281999999, "808879.70436200", 1325, "237.48700000", "701039.76295400", "0"], [1752282000000, "2952.50000000", "2953.12000000", "2952.49000000", "2953.11000000", "79.76720000", 1752282059999, "235534.31858100", 836, "32.19200000", "95055.03246900", "0"], [1752282060000, "2953.12000000", "2954.69000000", "2952.92000000", "2954.69000000", "112.61240000", 1752282119999, "332612.20894900", 1258, "72.27330000", "213475.60679900", "0"], [1752282120000, "2954.69000000", "2954.79000000", "2953.49000000", "2954.68000000", "118.09750000", 1752282179999, "348883.42877200", 1023, "58.42950000", "172595.18100400", "0"], [1752282180000, "2954.68000000", "2956.00000000", "2953.54000000", "2955.99000000", "970.99180000", 1752282239999, "2869526.60222900", 1472, "884.92420000", "2615196.68791900", "0"], [1752282240000, "2956.00000000", "2957.96000000", "2956.00000000", "2957.40000000", "1402.05270000", 1752282299999, "4145643.73030700", 1799, "1277.90240000", "3778471.99069300", "0"], [1752282300000, "2957.41000000", "2958.48000000", "2957.40000000", "2957.74000000", "140.17430000", 1752282359999, "414651.47584000", 876, "90.21460000", "266857.73084600", "0"], [1752282360000, "2957.73000000", "2958.54000000", "2956.14000000", "2956.15000000", "78.11560000", 1752282419999, "231038.38093500", 1093, "29.98760000", "88701.97534000", "0"], [1752282420000, "2956.15000000", "2958.39000000", "2956.14000000", "2958.39000000", "883.68000000", 1752282479999, "2613037.72767500", 1160, "839.55150000", "2482571.94664300", "0"], [1752282480000, "2958.40000000", "2963.98000000", "2958.39000000", "2961.06000000", "887.89330000", 1752282539999, "2629346.58395100", 4029, "647.19780000", "1916289.57511100", "0"], [1752282540000, "2961.07000000", "2962.56000000", "2960.85000000", "2961.95000000", "231.71870000", 1752282599999, "686370.41604300", 1394, "176.57370000", "523027.42838800", "0"], [1752282600000, "2961.95000000", "2963.71000000", "2961.59000000", "2963.44000000", "234.71780000", 1752282659999, "695304.69031100", 1119, "168.45510000", "498982.04703700", "0"], [1752282660000, "2963.44000000", "2963.82000000", "2962.44000000", "2962.44000000", "204.93070000", 1752282719999, "607290.91131300", 1516, "59.02570000", "174911.39523000", "0"], [1752282720000, "2962.45000000", "2963.73000000", "2962.44000000", "2962.55000000", "159.74470000", 1752282779999, "473355.16762100", 1295, "55.58190000", "164688.06647300", "0"], [1752282780000, "2962.55000000", "2963.71000000", "2961.49000000", "2962.09000000", "292.87190000", 1752282839999, "867601.40483300", 1691, "80.57020000", "238701.55798400", "0"], [1752282840000, "2962.10000000", "2964.23000000", "2962.09000000", "2964.22000000", "223.18220000", 1752282899999, "661384.01968500", 1589, "174.08850000", "515886.65422300", "0"], [1752282900000, "2964.22000000", "2964.22000000", "2960.00000000", "2962.26000000", "366.21120000", 1752282959999, "1084653.45475800", 2403, "115.11240000", "340846.96382200", "0"], [1752282960000, "2962.27000000", "2963.40000000", "2961.08000000", "2961.84000000", "197.23670000", 1752283019999, "584274.16911500", 1944, "85.03870000", "251923.25840000", "0"], [1752283020000, "2961.83000000", "2964.00000000", "2961.49000000", "2964.00000000", "127.70540000", 1752283079999, "378337.17836100", 1308, "77.85520000", "230660.61136300", "0"], [1752283080000, "2964.00000000", "2966.00000000", "2963.90000000", "2965.30000000", "119.10030000", 1752283139999, "353102.62070500", 1383, "89.11860000", "264201.86020900", "0"], [1752283140000, "2965.31000000", "2965.31000000", "2961.74000000", "2963.26000000", "127.16520000", 1752283199999, "376824.34015600", 1442, "57.97030000", "171747.96219500", "0"], [1752283200000, "2963.26000000", "2964.72000000", "2962.64000000", "2963.74000000", "176.30690000", 1752283259999, "522517.90631700", 1214, "96.84230000", "287046.70586500", "0"], [1752283260000, "2963.74000000", "2963.99000000", "2961.83000000", "2962.73000000", "293.17220000", 1752283319999, "868727.73383400", 1409, "85.89710000", "254464.18805200", "0"], [1752283320000, "2962.73000000", "2962.73000000", "2960.29000000", "2961.82000000", "136.87460000", 1752283379999, "405284.71941700", 1125, "74.33760000", "220105.16925200", "0"], [1752283380000, "2961.82000000", "2961.82000000", "2960.02000000", "2960.31000000", "146.40620000", 1752283439999, "433474.44861700", 1095, "68.49450000", "202775.44004000", "0"], [1752283440000, "2960.30000000", "2961.86000000", "2960.30000000", "2961.86000000", "110.91330000", 1752283499999, "328408.88998100", 921, "53.47750000", "158340.60905600", "0"], [1752283500000, "2961.86000000", "2962.33000000", "2959.20000000", "2961.49000000", "562.61030000", 1752283559999, "1665535.31058600", 1966, "226.53320000", "670560.88087400", "0"], [1752283560000, "2961.50000000", "2961.60000000", "2960.30000000", "2960.91000000", "199.19230000", 1752283619999, "589793.56380400", 1156, "55.86560000", "165403.65662300", "0"], [1752283620000, "2960.91000000", "2962.38000000", "2960.90000000", "2962.09000000", "70.12140000", 1752283679999, "207663.80080000", 822, "47.42590000", "140444.14398700", "0"], [1752283680000, "2962.10000000", "2963.44000000", "2962.09000000", "2962.95000000", "265.94860000", 1752283739999, "788009.27251000", 954, "94.15080000", "278961.90861000", "0"], [1752283740000, "2962.95000000", "2964.88000000", "2962.94000000", "2964.75000000", "135.57570000", 1752283799999, "401899.50001100", 668, "42.19070000", "125062.51987000", "0"], [1752283800000, "2964.75000000", "2965.72000000", "2964.33000000", "2965.20000000", "175.87620000", 1752283859999, "521442.00964400", 1256, "120.25500000", "356532.77498200", "0"], [1752283860000, "2965.20000000", "2966.28000000", "2963.95000000", "2966.27000000", "108.00090000", 1752283919999, "320232.07323200", 915, "35.21400000", "104413.74523200", "0"], [1752283920000, "2966.27000000", "2966.40000000", "2964.22000000", "2965.30000000", "100.40090000", 1752283979999, "297725.36850300", 1075, "34.98620000", "103728.97449400", "0"], [1752283980000, "2965.29000000", "2966.50000000", "2965.29000000", "2966.21000000", "147.80700000", 1752284039999, "438374.78613800", 724, "124.13870000", "368170.11927000", "0"], [1752284040000, "2966.21000000", "2966.21000000", "2963.73000000", "2963.73000000", "198.21770000", 1752284099999, "587811.48150600", 1199, "132.14160000", "391878.47080300", "0"], [1752284100000, "2963.74000000", "2965.69000000", "2963.74000000", "2965.18000000", "133.06590000", 1752284159999, "394525.53063500", 1153, "36.94400000", "109523.99463600", "0"], [1752284160000, "2965.18000000", "2965.51000000", "2963.11000000", "2964.28000000", "164.57310000", 1752284219999, "487850.36714200", 1214, "90.02530000", "266856.54362800", "0"], [1752284220000, "2964.28000000", "2964.52000000", "2964.01000000", "2964.21000000", "142.75870000", 1752284279999, "423175.12741500", 711, "33.97880000", "100726.64003600", "0"], [1752284280000, "2964.22000000", "2964.22000000", "2960.94000000", "2960.94000000", "311.01940000", 1752284339999, "921646.43537200", 1708, "40.06970000", "118742.02652400", "0"], [1752284340000, "2960.95000000", "2961.34000000", "2957.51000000", "2957.91000000", "321.18420000", 1752284399999, "950463.63644800", 2019, "77.47410000", "229268.58726700", "0"], [1752284400000, "2957.91000000", "2959.65000000", "2957.90000000", "2959.65000000", "132.69660000", 1752284459999, "392553.45456600", 855, "45.08560000", "133377.93332500", "0"], [1752284460000, "2959.66000000", "2960.74000000", "2959.66000000", "2960.57000000", "59.87660000", 1752284519999, "177252.36724200", 572, "28.25900000", "83652.77721700", "0"], [1752284520000, "2960.57000000", "2960.85000000", "2960.47000000", "2960.85000000", "45.20690000", 1752284579999, "133843.60959900", 394, "14.77120000", "43731.52704400", "0"], [1752284580000, "2960.84000000", "2961.06000000", "2959.24000000", "2959.25000000", "192.39250000", 1752284639999, "569484.61776400", 944, "46.90420000", "138833.25872000", "0"], [1752284640000, "2959.25000000", "2960.00000000", "2959.24000000", "2959.99000000", "20.36400000", 1752284699999, "60267.41502500", 300, "17.41200000", "51530.38414000", "0"], [1752284700000, "2960.00000000", "2960.84000000", "2959.25000000", "2959.26000000", "68.65550000", 1752284759999, "203241.69023200", 773, "32.39790000", "95905.28973000", "0"], [1752284760000, "2959.25000000", "2960.12000000", "2959.25000000", "2959.75000000", "26.92990000", 1752284819999, "79707.06118000", 476, "13.89880000", "41135.57037800", "0"], [1752284820000, "2959.75000000", "2960.47000000", "2959.19000000", "2960.46000000", "105.54030000", 1752284879999, "312380.99734200", 696, "39.14590000", "115848.54188300", "0"], [1752284880000, "2960.46000000", "2962.25000000", "2960.46000000", "2962.20000000", "47.07720000", 1752284939999, "139425.39253100", 790, "33.03000000", "97818.90499000", "0"], [1752284940000, "2962.19000000", "2963.52000000", "2962.19000000", "2962.85000000", "57.45370000", 1752284999999, "170230.51782000", 637, "35.55720000", "105346.95588900", "0"], [1752285000000, "2962.84000000", "2962.93000000", "2962.33000000", "2962.71000000", "68.83680000", 1752285059999, "203941.52063000", 601, "45.96710000", "136183.84338400", "0"], [1752285060000, "2962.71000000", "2963.73000000", "2962.70000000", "2963.73000000", "101.10870000", 1752285119999, "299573.72672300", 472, "97.96900000", "290271.71707900", "0"], [1752285120000, "2963.73000000", "2964.00000000", "2963.04000000", "2963.51000000", "71.26570000", 1752285179999, "211196.50339700", 729, "36.74880000", "108901.64426400", "0"], [1752285180000, "2963.52000000", "2964.00000000", "2963.26000000", "2964.00000000", "109.72140000", 1752285239999, "325154.94273500", 536, "82.60630000", "244800.88886900", "0"], [1752285240000, "2963.99000000", "2964.94000000", "2962.71000000", "2963.30000000", "160.68630000", 1752285299999, "476315.02383400", 1175, "89.47290000", "265229.96034500", "0"], [1752285300000, "2963.30000000", "2963.43000000", "2962.54000000", "2963.40000000", "163.68480000", 1752285359999, "485018.21066600", 844, "83.85260000", "248459.10258500", "0"], [1752285360000, "2963.41000000", "2963.50000000", "2962.99000000", "2963.28000000", "84.72420000", 1752285419999, "251064.35880900", 512, "44.92590000", "133126.15284300", "0"], [1752285420000, "2963.29000000", "2963.29000000", "2959.69000000", "2959.69000000", "95.35680000", 1752285479999, "282410.05897400", 1301, "15.38720000", "45556.88490200", "0"], [1752285480000, "2959.70000000", "2959.70000000", "2957.97000000", "2958.39000000", "294.16300000", 1752285539999, "870278.60147000", 1151, "129.39360000", "382787.86245500", "0"], [1752285540000, "2958.40000000", "2959.27000000", "2958.39000000", "2958.58000000", "91.49520000", 1752285599999, "270703.58888700", 614, "52.66070000", "155802.57669800", "0"], [1752285600000, "2958.58000000", "2958.58000000", "2957.39000000", "2958.39000000", "123.07750000", 1752285659999, "364071.09323500", 961, "44.15540000", "130610.40731200", "0"], [1752285660000, "2958.39000000", "2960.50000000", "2958.39000000", "2960.50000000", "111.18730000", 1752285719999, "329051.51809200", 804, "68.97740000", "204141.38991800", "0"], [1752285720000, "2960.49000000", "2963.70000000", "2960.41000000", "2963.70000000", "121.09440000", 1752285779999, "358755.08876400", 1229, "73.90460000", "218936.48267600", "0"], [1752285780000, "2963.71000000", "2964.31000000", "2960.70000000", "2962.83000000", "193.99030000", 1752285839999, "574690.44341500", 1624, "107.12350000", "317292.68038700", "0"], [1752285840000, "2962.84000000", "2962.93000000", "2960.53000000", "2961.05000000", "110.32440000", 1752285899999, "326788.35568500", 1134, "40.61670000", "120307.68625000", "0"], [1752285900000, "2961.06000000", "2963.69000000", "2961.06000000", "2963.11000000", "58.42670000", 1752285959999, "173080.36407800", 772, "35.46310000", "105046.03021900", "0"], [1752285960000, "2963.11000000", "2964.70000000", "2961.34000000", "2964.41000000", "466.43940000", 1752286019999, "1382078.73860300", 2251, "350.04000000", "1037167.32536700", "0"], [1752286020000, "2964.41000000", "2964.72000000", "2963.40000000", "2963.40000000", "114.27970000", 1752286079999, "338738.66363800", 1012, "58.51270000", "173444.16730600", "0"], [1752286080000, "2963.41000000", "2963.90000000", "2963.14000000", "2963.59000000", "48.22980000", 1752286139999, "142931.04497400", 517, "29.31760000", "86881.27457300", "0"], [1752286140000, "2963.58000000", "2963.58000000", "2961.78000000", "2961.99000000", "227.94370000", 1752286199999, "675243.89905200", 974, "77.36160000", "229149.38528900", "0"], [1752286200000, "2962.00000000", "2963.71000000", "2961.99000000", "2963.43000000", "250.55010000", 1752286259999, "742471.04108800", 889, "34.87330000", "103318.54171000", "0"], [1752286260000, "2963.43000000", "2963.51000000", "2963.16000000", "2963.51000000", "119.61830000", 1752286319999, "354458.24647100", 286, "105.84000000", "313628.24847500", "0"], [1752286320000, "2963.50000000", "2964.41000000", "2962.71000000", "2964.40000000", "140.98680000", 1752286379999, "417836.96494600", 790, "69.07570000", "204721.95116800", "0"], [1752286380000, "2964.41000000", "2964.62000000", "2964.40000000", "2964.60000000", "49.88130000", 1752286439999, "147874.00664900", 244, "14.87140000", "44086.79041600", "0"], [1752286440000, "2964.61000000", "2965.00000000", "2964.43000000", "2964.43000000", "68.66040000", 1752286499999, "203554.46562900", 419, "27.44240000", "81355.83405500", "0"], [1752286500000, "2964.43000000", "2964.57000000", "2963.83000000", "2963.84000000", "78.78500000", 1752286559999, "233540.22884600", 559, "19.86080000", "58868.78151000", "0"], [1752286560000, "2963.84000000", "2965.50000000", "2963.83000000", "2965.10000000", "68.50420000", 1752286619999, "203111.75807400", 568, "43.37240000", "128587.44860800", "0"], [1752286620000, "2965.10000000", "2965.50000000", "2963.31000000", "2965.50000000", "162.94740000", 1752286679999, "483022.98053600", 1008, "76.74660000", "227489.27724200", "0"], [1752286680000, "2965.50000000", "2966.19000000", "2965.07000000", "2965.75000000", "95.31840000", 1752286739999, "282695.16838500", 609, "22.41140000", "66468.37101600", "0"], [1752286740000, "2965.74000000", "2967.34000000", "2965.74000000", "2966.15000000", "138.43690000", 1752286799999, "410668.89310300", 1026, "68.91360000", "204433.82015200", "0"], [1752286800000, "2966.15000000", "2966.77000000", "2965.75000000", "2966.77000000", "40.38750000", 1752286859999, "119789.46082100", 506, "26.71490000", "79236.25501800", "0"], [1752286860000, "2966.76000000", "2968.00000000", "2966.76000000", "2967.10000000", "177.48330000", 1752286919999, "526689.00963500", 745, "78.29550000", "232335.92898400", "0"], [1752286920000, "2967.09000000", "2967.51000000", "2965.81000000", "2966.19000000", "133.46270000", 1752286979999, "395940.53883000", 802, "49.20510000", "145954.31138600", "0"], [1752286980000, "2966.20000000", "2966.50000000", "2965.91000000", "2966.49000000", "52.24480000", 1752287039999, "154966.32998000", 505, "28.03390000", "83153.82343800", "0"], [1752287040000, "2966.49000000", "2966.49000000", "2964.39000000", "2965.50000000", "237.90430000", 1752287099999, "705475.53328300", 1127, "113.12040000", "335400.92048500", "0"], [1752287100000, "2965.50000000", "2966.23000000", "2965.49000000", "2966.03000000", "143.70400000", 1752287159999, "426205.95475600", 820, "99.17930000", "294148.64841400", "0"], [1752287160000, "2966.04000000", "2966.63000000", "2966.04000000", "2966.50000000", "54.87590000", 1752287219999, "162788.68510900", 366, "17.68140000", "52450.48937600", "0"], [1752287220000, "2966.51000000", "2966.51000000", "2966.38000000", "2966.38000000", "48.23600000", 1752287279999, "143089.96983400", 196, "11.86670000", "35201.62930900", "0"], [1752287280000, "2966.39000000", "2967.44000000", "2966.39000000", "2967.44000000", "100.63430000", 1752287339999, "298542.28523700", 615, "63.24060000", "187608.55677000", "0"], [1752287340000, "2967.44000000", "2967.44000000", "2966.80000000", "2967.29000000", "100.79620000", 1752287399999, "299057.55485000", 604, "39.20560000", "116320.63093100", "0"], [1752287400000, "2967.30000000", "2967.89000000", "2967.27000000", "2967.49000000", "153.11880000", 1752287459999, "454397.15345400", 712, "96.44010000", "286192.89565200", "0"], [1752287460000, "2967.49000000", "2969.34000000", "2967.49000000", "2969.34000000", "206.54230000", 1752287519999, "613157.08957500", 1555, "151.78650000", "450598.38513400", "0"], [1752287520000, "2969.33000000", "2970.05000000", "2969.21000000", "2969.55000000", "413.87430000", 1752287579999, "1229156.96353100", 1349, "162.63970000", "483015.62280400", "0"], [1752287580000, "2969.55000000", "2970.05000000", "2969.34000000", "2969.87000000", "113.39340000", 1752287639999, "336753.17242500", 758, "44.20600000", "131282.14277500", "0"], [1752287640000, "2969.88000000", "2970.85000000", "2967.74000000", "2967.74000000", "324.65490000", 1752287699999, "964119.97425400", 2026, "113.57340000", "337292.50562800", "0"], [1752287700000, "2967.74000000", "2967.74000000", "2966.49000000", "2966.55000000", "268.73810000", 1752287759999, "797411.70023600", 1056, "56.16010000", "166620.87000600", "0"], [1752287760000, "2966.56000000", "2968.44000000", "2966.55000000", "2968.43000000", "79.00010000", 1752287819999, "234398.16416100", 809, "64.20650000", "190505.25343700", "0"], [1752287820000, "2968.44000000", "2968.44000000", "2967.27000000", "2967.27000000", "97.41970000", 1752287879999, "289149.61589700", 607, "7.54350000", "22389.78057400", "0"], [1752287880000, "2967.28000000", "2967.79000000", "2966.65000000", "2966.65000000", "58.20800000", 1752287939999, "172731.86991000", 763, "23.44710000", "69578.82556600", "0"], [1752287940000, "2966.65000000", "2967.30000000", "2966.04000000", "2966.05000000", "83.75130000", 1752287999999, "248446.49727300", 984, "32.54400000", "96539.40783200", "0"], [1752288000000, "2966.04000000", "2966.05000000", "2964.30000000", "2964.60000000", "326.90500000", 1752288059999, "969303.63023500", 1383, "123.95000000", "367504.17947500", "0"], [1752288060000, "2964.60000000", "2966.24000000", "2964.59000000", "2966.24000000", "92.61330000", 1752288119999, "274603.76946600", 852, "65.37780000", "193850.13745100", "0"], [1752288120000, "2966.24000000", "2966.99000000", "2965.99000000", "2966.41000000", "623.83250000", 1752288179999, "1850558.42046400", 1460, "436.58290000", "1295074.06085400", "0"], [1752288180000, "2966.41000000", "2966.66000000", "2965.06000000", "2965.07000000", "185.06380000", 1752288239999, "548865.56491500", 728, "40.81440000", "121040.50768100", "0"], [1752288240000, "2965.08000000", "2965.34000000", "2964.85000000", "2965.34000000", "49.10040000", 1752288299999, "145591.46740600", 342, "24.74390000", "73372.39007600", "0"], [1752288300000, "2965.34000000", "2965.66000000", "2964.71000000", "2965.50000000", "130.19920000", 1752288359999, "386054.99048200", 797, "58.80430000", "174360.90041700", "0"], [1752288360000, "2965.50000000", "2965.72000000", "2965.10000000", "2965.10000000", "56.48450000", 1752288419999, "167510.90745400", 441, "22.73520000", "67423.93791800", "0"], [1752288420000, "2965.11000000", "2965.30000000", "2963.29000000", "2963.29000000", "57.78300000", 1752288479999, "171298.64196000", 726, "19.63810000", "58216.78847700", "0"], [1752288480000, "2963.29000000", "2963.30000000", "2959.78000000", "2959.79000000", "316.06450000", 1752288539999, "935895.90553800", 1611, "41.34090000", "122382.50155800", "0"], [1752288540000, "2959.79000000", "2961.00000000", "2959.78000000", "2960.99000000", "131.63510000", 1752288599999, "389701.66600100", 707, "79.99870000", "236810.70031100", "0"], [1752288600000, "2960.98000000", "2960.99000000", "2960.01000000", "2960.88000000", "79.88170000", 1752288659999, "236483.95131500", 856, "54.20030000", "160451.54832600", "0"], [1752288660000, "2960.89000000", "2960.89000000", "2958.41000000", "2959.20000000", "494.74990000", 1752288719999, "1464151.68663900", 1364, "81.82700000", "242162.14062200", "0"], [1752288720000, "2959.21000000", "2959.21000000", "2957.63000000", "2958.76000000", "164.02260000", 1752288779999, "485221.42739800", 1573, "78.30270000", "231631.75006900", "0"], [1752288780000, "2958.76000000", "2959.19000000", "2957.14000000", "2957.14000000", "201.25590000", 1752288839999, "595406.00355200", 988, "37.00850000", "109495.95041700", "0"], [1752288840000, "2957.14000000", "2957.14000000", "2954.03000000", "2954.04000000", "424.91210000", 1752288899999, "1255820.33870800", 2387, "171.41880000", "506611.42124900", "0"], [1752288900000, "2954.04000000", "2957.67000000", "2954.04000000", "2957.67000000", "267.80670000", 1752288959999, "791710.87143400", 1878, "131.48980000", "388701.28380400", "0"], [1752288960000, "2957.68000000", "2958.18000000", "2956.68000000", "2957.00000000", "75.60190000", 1752289019999, "223585.23299800", 889, "22.31510000", "65994.24470100", "0"], [1752289020000, "2957.00000000", "2957.62000000", "2956.62000000", "2956.97000000", "50.36850000", 1752289079999, "148943.47410500", 704, "26.93610000", "79649.71030600", "0"], [1752289080000, "2956.97000000", "2956.98000000", "2956.62000000", "2956.88000000", "40.79310000", 1752289139999, "120614.00367900", 283, "21.32990000", "63067.05374900", "0"], [1752289140000, "2956.89000000", "2957.36000000", "2956.64000000", "2956.64000000", "147.36410000", 1752289199999, "435780.35582800", 678, "84.86150000", "250952.09299700", "0"], [1752289200000, "2956.64000000", "2956.64000000", "2955.09000000", "2955.68000000", "190.16040000", 1752289259999, "562089.71487500", 1130, "39.90930000", "117958.24324700", "0"], [1752289260000, "2955.67000000", "2958.22000000", "2955.67000000", "2958.21000000", "93.62020000", 1752289319999, "276836.79581900", 849, "72.28280000", "213739.48594900", "0"], [1752289320000, "2958.22000000", "2960.10000000", "2958.22000000", "2959.72000000", "88.44970000", 1752289379999, "261756.23352900", 658, "68.86390000", "203784.63709800", "0"], [1752289380000, "2959.73000000", "2960.94000000", "2959.72000000", "2960.10000000", "95.69640000", 1752289439999, "283281.20407200", 544, "60.22000000", "178251.15806000", "0"], [1752289440000, "2960.10000000", "2960.49000000", "2959.73000000", "2960.49000000", "105.42130000", 1752289499999, "312049.12147600", 390, "32.17660000", "95243.83617100", "0"], [1752289500000, "2960.49000000", "2962.50000000", "2960.48000000", "2962.11000000", "115.03530000", 1752289559999, "340723.39218200", 855, "68.09220000", "201661.84104300", "0"], [1752289560000, "2962.10000000", "2962.52000000", "2962.00000000", "2962.14000000", "58.78890000", 1752289619999, "174146.32483600", 466, "47.52000000", "140764.49515600", "0"], [1752289620000, "2962.14000000", "2962.50000000", "2961.49000000", "2961.70000000", "91.51750000", 1752289679999, "271065.44103200", 803, "65.12990000", "192901.61069100", "0"], [1752289680000, "2961.70000000", "2963.01000000", "2961.70000000", "2963.01000000", "257.87770000", 1752289739999, "764007.66298000", 632, "243.91750000", "722649.01815500", "0"], [1752289740000, "2963.01000000", "2963.22000000", "2962.54000000", "2962.81000000", "192.94370000", 1752289799999, "571667.87549200", 560, "92.99920000", "275532.58904700", "0"], [1752289800000, "2962.81000000", "2963.82000000", "2962.80000000", "2963.52000000", "50.95930000", 1752289859999, "151007.30453500", 518, "36.66910000", "108660.40277500", "0"], [1752289860000, "2963.53000000", "2963.81000000", "2963.31000000", "2963.81000000", "20.17090000", 1752289919999, "59776.92185800", 272, "15.14690000", "44887.99900100", "0"], [1752289920000, "2963.82000000", "2964.60000000", "2963.82000000", "2964.01000000", "57.41130000", 1752289979999, "170175.95335600", 581, "15.86800000", "47035.32457400", "0"], [1752289980000, "2964.00000000", "2965.31000000", "2964.00000000", "2964.94000000", "78.01650000", 1752290039999, "231304.23368500", 587, "35.63630000", "105640.43548300", "0"], [1752290040000, "2964.93000000", "2964.94000000", "2964.56000000", "2964.57000000", "63.11260000", 1752290099999, "187109.85882700", 339, "29.21410000", "86609.79140400", "0"], [1752290100000, "2964.56000000", "2965.09000000", "2964.49000000", "2964.50000000", "73.46380000", 1752290159999, "217798.99150700", 495, "17.58010000", "52118.93937600", "0"], [1752290160000, "2964.50000000", "2966.68000000", "2964.50000000", "2966.67000000", "70.88240000", 1752290219999, "210208.26003300", 635, "45.60440000", "135241.15500200", "0"], [1752290220000, "2966.68000000", "2966.68000000", "2965.36000000", "2965.72000000", "110.69690000", 1752290279999, "328325.47158400", 829, "32.13870000", "95320.47475300", "0"], [1752290280000, "2965.72000000", "2965.74000000", "2965.21000000", "2965.22000000", "84.01850000", 1752290339999, "249173.16674300", 354, "44.58220000", "132218.33271600", "0"], [1752290340000, "2965.22000000", "2965.22000000", "2964.02000000", "2965.05000000", "64.14630000", 1752290399999, "190172.39088000", 589, "23.03870000", "68298.49874100", "0"], [1752290400000, "2965.06000000", "2965.62000000", "2965.05000000", "2965.62000000", "46.22360000", 1752290459999, "137066.73815100", 354, "15.29150000", "45344.75854400", "0"], [1752290460000, "2965.62000000", "2966.39000000", "2965.44000000", "2966.39000000", "40.15810000", 1752290519999, "119105.80296400", 298, "24.85270000", "73712.86576100", "0"], [1752290520000, "2966.38000000", "2967.13000000", "2966.38000000", "2966.73000000", "100.05080000", 1752290579999, "296831.85576900", 373, "61.58330000", "182704.63180600", "0"], [1752290580000, "2966.73000000", "2967.73000000", "2966.72000000", "2967.73000000", "90.07310000", 1752290639999, "267270.78035500", 418, "83.62530000", "248137.29119200", "0"], [1752290640000, "2967.73000000", "2967.73000000", "2967.30000000", "2967.31000000", "29.49930000", 1752290699999, "87539.68999100", 288, "10.62840000", "31539.27377400", "0"], [1752290700000, "2967.31000000", "2967.62000000", "2967.30000000", "2967.60000000", "34.43780000", 1752290759999, "102196.40492100", 201, "19.67900000", "58398.25246500", "0"], [1752290760000, "2967.60000000", "2967.60000000", "2967.30000000", "2967.31000000", "19.02750000", 1752290819999, "56461.33116400", 181, "10.72820000", "31834.17890900", "0"], [1752290820000, "2967.31000000", "2968.73000000", "2967.30000000", "2968.04000000", "71.21480000", 1752290879999, "211366.89757500", 672, "27.56480000", "81809.99614500", "0"], [1752290880000, "2968.04000000", "2968.65000000", "2965.72000000", "2966.70000000", "1290.68780000", 1752290939999, "3829343.61100100", 2205, "1113.53730000", "3303807.41571000", "0"], [1752290940000, "2966.69000000", "2967.24000000", "2966.51000000", "2967.23000000", "90.18320000", 1752290999999, "267546.70230500", 326, "44.97700000", "133433.78338900", "0"], [1752291000000, "2967.24000000", "2967.89000000", "2965.67000000", "2965.89000000", "151.99330000", 1752291059999, "450960.56585300", 982, "47.67420000", "141427.89228200", "0"], [1752291060000, "2965.90000000", "2968.00000000", "2965.65000000", "2965.66000000", "210.53500000", 1752291119999, "624702.50927500", 1241, "134.10840000", "397916.86268900", "0"], [1752291120000, "2965.66000000", "2965.66000000", "2964.18000000", "2964.77000000", "148.87440000", 1752291179999, "441344.42009700", 693, "115.75590000", "343158.20833400", "0"], [1752291180000, "2964.76000000", "2964.77000000", "2963.14000000", "2963.81000000", "148.27310000", 1752291239999, "439475.00357800", 847, "59.48200000", "176293.61271600", "0"], [1752291240000, "2963.80000000", "2965.22000000", "2963.71000000", "2965.22000000", "79.69050000", 1752291299999, "236256.81260500", 682, "41.67800000", "123552.48879000", "0"], [1752291300000, "2965.22000000", "2965.22000000", "2964.99000000", "2964.99000000", "11.13270000", 1752291359999, "33008.76239300", 163, "4.31660000", "12798.77719000", "0"], [1752291360000, "2965.00000000", "2965.00000000", "2962.70000000", "2962.70000000", "61.83280000", 1752291419999, "183284.34216400", 668, "2.43910000", "7230.82443200", "0"], [1752291420000, "2962.71000000", "2963.36000000", "2962.62000000", "2963.36000000", "29.07110000", 1752291479999, "86131.25938100", 408, "21.63730000", "64106.80664700", "0"], [1752291480000, "2963.36000000", "2963.36000000", "2963.11000000", "2963.12000000", "32.54500000", 1752291539999, "96441.23829400", 228, "3.98980000", "11822.89124000", "0"], [1752291540000, "2963.11000000", "2963.12000000", "2962.50000000", "2962.93000000", "55.22990000", 1752291599999, "163627.36688300", 452, "35.75210000", "105918.76524500", "0"], [1752291600000, "2962.93000000", "2964.72000000", "2962.93000000", "2964.44000000", "64.53610000", 1752291659999, "191280.08919600", 825, "37.61980000", "111491.04562300", "0"], [1752291660000, "2964.41000000", "2964.41000000", "2963.73000000", "2963.73000000", "28.72080000", 1752291719999, "85129.02427100", 420, "4.65390000", "13794.15985800", "0"], [1752291720000, "2963.74000000", "2965.21000000", "2962.95000000", "2964.83000000", "137.92750000", 1752291779999, "408821.79254500", 986, "100.36560000", "297485.68887200", "0"], [1752291780000, "2964.83000000", "2964.92000000", "2964.41000000", "2964.41000000", "51.32630000", 1752291839999, "152167.50521000", 475, "6.71680000", "19912.64774800", "0"], [1752291840000, "2964.42000000", "2964.42000000", "2962.95000000", "2962.96000000", "22.87950000", 1752291899999, "67808.18420700", 539, "4.14280000", "12277.09155500", "0"], [1752291900000, "2962.95000000", "2963.43000000", "2962.72000000", "2962.84000000", "101.90930000", 1752291959999, "301955.14689100", 588, "51.16370000", "151594.94649600", "0"], [1752291960000, "2962.84000000", "2964.41000000", "2962.11000000", "2964.41000000", "298.99570000", 1752292019999, "885852.08996300", 1126, "123.44520000", "365732.02883600", "0"], [1752292020000, "2964.41000000", "2965.95000000", "2964.40000000", "2964.77000000", "100.17600000", 1752292079999, "297054.42643500", 871, "69.28860000", "205460.90681000", "0"], [1752292080000, "2964.76000000", "2964.76000000", "2959.19000000", "2961.42000000", "461.84110000", 1752292139999, "1367596.56804100", 2786, "132.35940000", "391813.40499300", "0"], [1752292140000, "2961.43000000", "2961.54000000", "2960.35000000", "2960.66000000", "60.85740000", 1752292199999, "180197.04166800", 748, "27.47770000", "81361.67863600", "0"], [1752292200000, "2960.65000000", "2962.50000000", "2960.65000000", "2961.80000000", "55.79000000", 1752292259999, "165216.42509500", 934, "18.57470000", "55008.15552500", "0"], [1752292260000, "2961.79000000", "2961.80000000", "2961.00000000", "2961.18000000", "39.61010000", 1752292319999, "117290.09475000", 500, "21.34250000", "63196.09654500", "0"], [1752292320000, "2961.18000000", "2961.21000000", "2961.00000000", "2961.00000000", "39.82390000", 1752292379999, "117926.06016600", 242, "8.22370000", "24351.91041700", "0"], [1752292380000, "2961.00000000", "2961.21000000", "2960.99000000", "2960.99000000", "40.88260000", 1752292439999, "121054.91183500", 256, "27.88640000", "82571.93378400", "0"], [1752292440000, "2960.99000000", "2962.84000000", "2960.99000000", "2962.83000000", "281.38890000", 1752292499999, "833429.50532500", 618, "269.35900000", "797793.36675000", "0"], [1752292500000, "2962.83000000", "2962.83000000", "2961.99000000", "2962.29000000", "126.74790000", 1752292559999, "375460.08120800", 517, "6.59630000", "19539.12307400", "0"], [1752292560000, "2962.30000000", "2962.30000000", "2960.99000000", "2961.00000000", "21.40160000", 1752292619999, "63387.53787300", 478, "5.53470000", "16394.55890500", "0"], [1752292620000, "2960.99000000", "2961.26000000", "2960.00000000", "2961.26000000", "95.49910000", 1752292679999, "282722.36833700", 668, "66.78490000", "197714.63867300", "0"], [1752292680000, "2961.26000000", "2963.69000000", "2961.25000000", "2963.69000000", "245.25570000", 1752292739999, "726608.05539200", 1097, "174.15180000", "515953.24645600", "0"], [1752292740000, "2963.68000000", "2966.24000000", "2962.99000000", "2966.09000000", "350.49730000", 1752292799999, "1039013.91010600", 1915, "206.33860000", "611601.02029900", "0"], [1752292800000, "2966.10000000", "2967.00000000", "2965.32000000", "2965.66000000", "154.69510000", 1752292859999, "458875.70202500", 1055, "74.06090000", "219673.54497900", "0"], [1752292860000, "2965.66000000", "2966.40000000", "2965.65000000", "2965.82000000", "36.93460000", 1752292919999, "109546.66130900", 387, "8.82300000", "26168.31901700", "0"], [1752292920000, "2965.81000000", "2966.98000000", "2965.81000000", "2966.98000000", "23.78250000", 1752292979999, "70552.01349600", 384, "15.04100000", "44619.39598000", "0"], [1752292980000, "2966.98000000", "2967.52000000", "2966.98000000", "2967.50000000", "59.50790000", 1752293039999, "176573.25342900", 472, "16.10100000", "47773.63451200", "0"], [1752293040000, "2967.49000000", "2968.60000000", "2967.49000000", "2968.59000000", "81.90190000", 1752293099999, "243090.78656900", 556, "60.81400000", "180504.62287400", "0"], [1752293100000, "2968.60000000", "2968.60000000", "2965.50000000", "2965.91000000", "82.93600000", 1752293159999, "246033.60583200", 1077, "32.22610000", "95578.92613700", "0"], [1752293160000, "2965.91000000", "2966.27000000", "2964.71000000", "2964.72000000", "55.27540000", 1752293219999, "163933.73934300", 586, "5.80190000", "17206.90135800", "0"], [1752293220000, "2964.72000000", "2965.93000000", "2964.71000000", "2965.37000000", "67.42230000", 1752293279999, "199936.74183200", 763, "21.46760000", "63655.15702800", "0"], [1752293280000, "2965.36000000", "2965.36000000", "2963.88000000", "2963.88000000", "44.79850000", 1752293339999, "132819.39906100", 830, "20.89910000", "61965.02068200", "0"], [1752293340000, "2963.89000000", "2963.99000000", "2963.22000000", "2963.99000000", "119.87670000", 1752293399999, "355275.50781300", 739, "76.45000000", "226566.80463700", "0"], [1752293400000, "2964.00000000", "2964.00000000", "2962.51000000", "2962.83000000", "69.11260000", 1752293459999, "204806.67873800", 640, "14.12490000", "41851.68822200", "0"], [1752293460000, "2962.83000000", "2964.32000000", "2962.81000000", "2964.31000000", "128.98280000", 1752293519999, "382178.98248700", 735, "67.63280000", "200404.02504900", "0"], [1752293520000, "2964.32000000", "2965.00000000", "2964.31000000", "2965.00000000", "20.73920000", 1752293579999, "61481.30694500", 368, "14.82170000", "43939.38796500", "0"], [1752293580000, "2964.99000000", "2965.50000000", "2964.34000000", "2964.35000000", "104.89250000", 1752293639999, "311037.28292200", 549, "7.02750000", "20837.76143700", "0"], [1752293640000, "2964.35000000", "2966.68000000", "2964.34000000", "2966.68000000", "336.32090000", 1752293699999, "997375.52348000", 820, "326.91460000", "969482.55285300", "0"], [1752293700000, "2966.70000000", "2966.73000000", "2966.10000000", "2966.21000000", "90.21640000", 1752293759999, "267607.62256800", 450, "8.34000000", "24738.22704900", "0"], [1752293760000, "2966.21000000", "2966.22000000", "2964.74000000", "2964.74000000", "1436.76510000", 1752293819999, "4261435.75222400", 634, "6.10280000", "18096.37526100", "0"], [1752293820000, "2964.75000000", "2964.75000000", "2963.14000000", "2964.01000000", "231.97930000", 1752293879999, "687521.53104800", 1034, "178.52670000", "529096.08150100", "0"], [1752293880000, "2964.00000000", "2964.01000000", "2961.48000000", "2961.48000000", "666.77130000", 1752293939999, "1976116.77958100", 1136, "47.46760000", "140598.35547000", "0"], [1752293940000, "2961.47000000", "2961.90000000", "2960.46000000", "2961.90000000", "208.95880000", 1752293999999, "618741.76312800", 1356, "150.01820000", "444211.50326100", "0"], [1752294000000, "2961.90000000", "2963.50000000", "2961.80000000", "2963.49000000", "47.89650000", 1752294059999, "141905.16655900", 626, "30.62010000", "90718.50794700", "0"], [1752294060000, "2963.50000000", "2963.96000000", "2963.17000000", "2963.18000000", "38.33250000", 1752294119999, "113604.96262000", 482, "9.40820000", "27881.68723300", "0"], [1752294120000, "2963.17000000", "2963.18000000", "2961.49000000", "2962.54000000", "273.83970000", 1752294179999, "811200.16948300", 1218, "99.25700000", "294003.67043300", "0"], [1752294180000, "2962.53000000", "2964.72000000", "2962.33000000", "2964.72000000", "104.38070000", 1752294239999, "309305.10809100", 728, "69.39190000", "205616.77750000", "0"], [1752294240000, "2964.72000000", "2965.63000000", "2964.52000000", "2965.01000000", "285.23950000", 1752294299999, "845701.26798400", 896, "226.54510000", "671661.88643300", "0"], [1752294300000, "2965.00000000", "2965.01000000", "2963.14000000", "2963.73000000", "613.95570000", 1752294359999, "1820202.56508300", 823, "56.43370000", "167227.84247600", "0"], [1752294360000, "2963.72000000", "2966.00000000", "2963.72000000", "2966.00000000", "75.47200000", 1752294419999, "223741.48385800", 782, "40.91450000", "121295.49132500", "0"], [1752294420000, "2966.00000000", "2966.00000000", "2965.72000000", "2965.74000000", "45.12390000", 1752294479999, "133829.27160500", 383, "23.55080000", "69845.87155000", "0"], [1752294480000, "2965.73000000", "2965.74000000", "2965.72000000", "2965.73000000", "86.69860000", 1752294539999, "257124.66306800", 234, "16.87480000", "50046.15076600", "0"], [1752294540000, "2965.73000000", "2967.38000000", "2965.52000000", "2967.38000000", "137.17130000", 1752294599999, "406856.65151500", 892, "49.07340000", "145564.57023000", "0"], [1752294600000, "2967.38000000", "2967.79000000", "2965.52000000", "2965.52000000", "116.52860000", 1752294659999, "345757.51085800", 1190, "36.57300000", "108525.14530400", "0"], [1752294660000, "2965.52000000", "2965.52000000", "2962.70000000", "2963.41000000", "230.29180000", 1752294719999, "682525.58357200", 1517, "79.75250000", "236385.65378300", "0"], [1752294720000, "2963.42000000", "2964.62000000", "2963.41000000", "2964.47000000", "84.79570000", 1752294779999, "251343.32699400", 557, "54.54100000", "161655.56839900", "0"], [1752294780000, "2964.46000000", "2966.50000000", "2964.46000000", "2965.86000000", "148.39580000", 1752294839999, "440050.53969600", 946, "108.37970000", "321362.77725800", "0"], [1752294840000, "2965.88000000", "2967.30000000", "2964.74000000", "2964.76000000", "126.55460000", 1752294899999, "375357.60703000", 1245, "45.15120000", "133911.06838100", "0"], [1752294900000, "2964.77000000", "2965.80000000", "2964.75000000", "2964.75000000", "65.56070000", 1752294959999, "194408.32032600", 612, "28.02200000", "83089.39103100", "0"], [1752294960000, "2964.75000000", "2964.75000000", "2961.79000000", "2962.78000000", "149.78990000", 1752295019999, "443764.15037600", 1185, "104.22160000", "308740.43157700", "0"], [1752295020000, "2962.77000000", "2962.78000000", "2962.01000000", "2962.01000000", "91.97780000", 1752295079999, "272465.22081800", 686, "45.87910000", "135904.46391000", "0"], [1752295080000, "2962.01000000", "2962.02000000", "2961.49000000", "2961.94000000", "78.34750000", 1752295139999, "232043.94378700", 600, "52.41940000", "155248.28671400", "0"], [1752295140000, "2961.94000000", "2962.07000000", "2961.64000000", "2961.65000000", "146.99870000", 1752295199999, "435398.82955900", 422, "30.64580000", "90770.13767900", "0"], [1752295200000, "2961.64000000", "2962.19000000", "2961.64000000", "2961.88000000", "42.43900000", 1752295259999, "125700.04075300", 354, "16.17420000", "47905.51205200", "0"], [1752295260000, "2961.88000000", "2961.89000000", "2961.49000000", "2961.49000000", "99.73310000", 1752295319999, "295374.67802700", 481, "26.13650000", "77404.31888100", "0"], [1752295320000, "2961.50000000", "2961.50000000", "2960.01000000", "2960.01000000", "73.60650000", 1752295379999, "217962.71762200", 656, "4.87990000", "14449.79818400", "0"], [1752295380000, "2960.00000000", "2961.48000000", "2958.52000000", "2961.27000000", "235.99860000", 1752295439999, "698498.35358800", 1796, "106.39140000", "314860.41771900", "0"], [1752295440000, "2961.27000000", "2961.43000000", "2960.50000000", "2960.51000000", "48.54330000", 1752295499999, "143743.63451800", 498, "26.18310000", "77535.20758600", "0"], [1752295500000, "2960.50000000", "2961.14000000", "2959.49000000", "2959.49000000", "108.78230000", 1752295559999, "322047.86198300", 1150, "56.40280000", "166979.74247600", "0"], [1752295560000, "2959.49000000", "2959.50000000", "2955.36000000", "2956.96000000", "463.99230000", 1752295619999, "1372073.90858400", 2178, "118.51960000", "350413.92769100", "0"], [1752295620000, "2956.96000000", "2957.59000000", "2949.47000000", "2950.91000000", "1343.50490000", 1752295679999, "3966627.12552800", 4656, "251.48080000", "742400.21294700", "0"], [1752295680000, "2950.90000000", "2951.19000000", "2943.63000000", "2950.80000000", "1185.42000000", 1752295739999, "3493928.48876500", 4705, "466.33390000", "1374494.20062700", "0"], [1752295740000, "2950.81000000", "2953.97000000", "2946.83000000", "2948.99000000", "889.64810000", 1752295799999, "2625145.98613300", 4352, "416.64930000", "1229426.76292000", "0"], [1752295800000, "2948.99000000", "2949.21000000", "2943.10000000", "2946.88000000", "980.65080000", 1752295859999, "2889567.14763800", 4690, "395.60610000", "1165456.43991300", "0"], [1752295860000, "2946.87000000", "2947.40000000", "2941.52000000", "2942.40000000", "1132.86980000", 1752295919999, "3336056.85124200", 4895, "361.09730000", "1063207.24444100", "0"], [1752295920000, "2942.39000000", "2947.26000000", "2942.39000000", "2946.70000000", "371.60860000", 1752295979999, "1094840.99308200", 1953, "280.30810000", "825858.50325400", "0"], [1752295980000, "2946.71000000", "2951.02000000", "2946.70000000", "2951.02000000", "183.44440000", 1752296039999, "540958.17789100", 1340, "121.56020000", "358458.07259200", "0"], [1752296040000, "2951.03000000", "2952.00000000", "2950.56000000", "2950.57000000", "188.32460000", 1752296099999, "555845.19682200", 1022, "26.39970000", "77919.19189200", "0"], [1752296100000, "2950.56000000", "2950.56000000", "2949.15000000", "2949.82000000", "158.18580000", 1752296159999, "466640.21413700", 1407, "85.39610000", "251911.03625700", "0"], [1752296160000, "2949.82000000", "2950.40000000", "2937.70000000", "2949.91000000", "2637.29230000", 1752296219999, "7767356.25716900", 4868, "405.39300000", "1195057.87109100", "0"], [1752296220000, "2949.91000000", "2950.09000000", "2948.63000000", "2948.70000000", "111.21940000", 1752296279999, "328029.12172800", 892, "48.95120000", "144380.41967900", "0"], [1752296280000, "2948.71000000", "2949.09000000", "2948.71000000", "2948.71000000", "106.34470000", 1752296339999, "313599.56789700", 447, "52.89180000", "155971.32716000", "0"], [1752296340000, "2948.72000000", "2951.71000000", "2948.71000000", "2951.47000000", "283.21510000", 1752296399999, "835633.65570400", 1196, "190.10190000", "560837.05469800", "0"], [1752296400000, "2951.46000000", "2954.49000000", "2951.46000000", "2953.05000000", "332.49040000", 1752296459999, "982046.19146800", 1623, "130.94290000", "386689.95991800", "0"], [1752296460000, "2953.05000000", "2953.56000000", "2951.35000000", "2952.00000000", "212.01580000", 1752296519999, "625927.32413400", 1072, "59.42580000", "175419.74866900", "0"], [1752296520000, "2952.00000000", "2952.14000000", "2949.81000000", "2950.03000000", "129.88790000", 1752296579999, "383281.22962300", 1371, "33.13600000", "97767.80418300", "0"], [1752296580000, "2950.03000000", "2950.41000000", "2949.05000000", "2950.30000000", "168.00560000", 1752296639999, "495613.40277100", 1079, "38.88390000", "114700.89247300", "0"], [1752296640000, "2950.30000000", "2950.78000000", "2948.90000000", "2948.90000000", "198.78730000", 1752296699999, "586407.70123600", 1218, "38.14920000", "112552.83498200", "0"], [1752296700000, "2948.90000000", "2948.90000000", "2946.49000000", "2946.49000000", "198.23150000", 1752296759999, "584332.51588000", 1279, "40.47560000", "119311.84748300", "0"], [1752296760000, "2946.50000000", "2946.50000000", "2943.89000000", "2944.29000000", "323.09000000", 1752296819999, "951475.24452200", 2452, "102.66990000", "302343.57541600", "0"], [1752296820000, "2944.29000000", "2946.38000000", "2944.10000000", "2946.38000000", "188.79550000", 1752296879999, "555959.41422200", 1340, "115.24220000", "339377.11772500", "0"], [1752296880000, "2946.38000000", "2946.38000000", "2944.23000000", "2944.60000000", "209.28860000", 1752296939999, "616424.38077700", 1075, "60.71220000", "178808.90185100", "0"], [1752296940000, "2944.61000000", "2944.79000000", "2943.62000000", "2944.07000000", "255.18750000", 1752296999999, "751377.45380200", 1184, "68.93680000", "202967.39020900", "0"], [1752297000000, "2944.07000000", "2947.45000000", "2944.06000000", "2947.45000000", "321.32080000", 1752297059999, "946457.48385400", 1119, "213.30910000", "628231.01084300", "0"], [1752297060000, "2947.46000000", "2948.65000000", "2945.39000000", "2945.40000000", "214.31080000", 1752297119999, "631502.42026900", 1683, "69.87090000", "205860.82789700", "0"], [1752297120000, "2945.40000000", "2945.49000000", "2944.63000000", "2945.49000000", "198.90690000", 1752297179999, "585793.39440000", 800, "132.82360000", "391162.86571500", "0"], [1752297180000, "2945.48000000", "2946.87000000", "2945.48000000", "2946.86000000", "322.88950000", 1752297239999, "951232.18785600", 970, "189.88500000", "559396.19155400", "0"], [1752297240000, "2946.86000000", "2948.71000000", "2946.86000000", "2946.91000000", "224.42820000", 1752297299999, "661470.20113800", 1130, "54.37340000", "160277.01654400", "0"], [1752297300000, "2946.91000000", "2947.80000000", "2944.80000000", "2947.80000000", "149.34810000", 1752297359999, "439992.82275000", 1704, "94.04030000", "277041.51660900", "0"], [1752297360000, "2947.80000000", "2949.50000000", "2947.50000000", "2949.50000000", "92.53810000", 1752297419999, "272799.72750600", 706, "53.02120000", "156306.94891400", "0"], [1752297420000, "2949.49000000", "2951.65000000", "2949.48000000", "2950.21000000", "251.14600000", 1752297479999, "741046.35445400", 1433, "170.90750000", "504268.29320600", "0"], [1752297480000, "2950.21000000", "2950.97000000", "2946.28000000", "2946.99000000", "499.75550000", 1752297539999, "1473577.07214300", 2088, "157.40190000", "463955.50022000", "0"], [1752297540000, "2947.00000000", "2949.66000000", "2946.99000000", "2949.66000000", "196.26630000", 1752297599999, "578729.09273300", 1080, "131.03420000", "386369.97079900", "0"], [1752297600000, "2949.66000000", "2949.66000000", "2949.65000000", "2949.66000000", "19.17600000", 1752297659999, "56562.53419800", 215, "4.57980000", "13508.85286800", "0"], [1752297660000, "2949.65000000", "2951.00000000", "2949.65000000", "2950.41000000", "239.08140000", 1752297719999, "705378.32549200", 876, "60.18640000", "177558.25335000", "0"], [1752297720000, "2950.41000000", "2953.15000000", "2950.40000000", "2953.15000000", "119.10800000", 1752297779999, "351498.91226300", 579, "83.50910000", "246451.27083400", "0"], [1752297780000, "2953.16000000", "2953.67000000", "2952.63000000", "2953.13000000", "135.26840000", 1752297839999, "399456.07360200", 704, "40.72840000", "120271.45901500", "0"], [1752297840000, "2953.13000000", "2953.70000000", "2952.33000000", "2952.80000000", "240.50560000", 1752297899999, "710217.31467200", 993, "91.39340000", "269860.34823100", "0"], [1752297900000, "2952.80000000", "2953.22000000", "2951.00000000", "2951.40000000", "92.95500000", 1752297959999, "274421.01638900", 820, "40.33300000", "119049.00934000", "0"], [1752297960000, "2951.40000000", "2953.66000000", "2951.39000000", "2953.66000000", "54.79630000", 1752298019999, "161801.16615600", 566, "31.94740000", "94329.15186600", "0"], [1752298020000, "2953.66000000", "2953.97000000", "2953.06000000", "2953.06000000", "163.84960000", 1752298079999, "483912.68817300", 710, "38.50770000", "113734.64325300", "0"], [1752298080000, "2953.07000000", "2953.28000000", "2952.76000000", "2953.28000000", "53.60640000", 1752298139999, "158302.97460900", 373, "12.66000000", "37385.29249600", "0"], [1752298140000, "2953.28000000", "2953.75000000", "2952.34000000", "2952.34000000", "136.60160000", 1752298199999, "403437.56275500", 657, "19.16910000", "56616.48425500", "0"], [1752298200000, "2952.33000000", "2954.35000000", "2950.54000000", "2954.34000000", "192.26770000", 1752298259999, "567509.16605500", 1187, "106.85510000", "315416.48451900", "0"], [1752298260000, "2954.34000000", "2955.10000000", "2953.83000000", "2954.45000000", "234.26910000", 1752298319999, "692155.59376600", 1078, "125.85930000", "371872.97795800", "0"], [1752298320000, "2954.46000000", "2954.46000000", "2953.05000000", "2953.79000000", "154.36810000", 1752298379999, "455964.18909000", 781, "47.42690000", "140075.97468500", "0"], [1752298380000, "2953.79000000", "2954.43000000", "2952.61000000", "2952.89000000", "189.42710000", 1752298439999, "559461.21822600", 1527, "75.13580000", "221891.94454900", "0"], [1752298440000, "2952.90000000", "2954.68000000", "2952.76000000", "2954.68000000", "96.62790000", 1752298499999, "285396.65435000", 988, "57.16390000", "168841.43525000", "0"], [1752298500000, "2954.68000000", "2955.68000000", "2953.99000000", "2955.14000000", "180.74160000", 1752298559999, "534034.85930600", 1299, "75.73060000", "223757.14840400", "0"], [1752298560000, "2955.15000000", "2956.58000000", "2954.97000000", "2956.24000000", "522.88500000", 1752298619999, "1545627.05424600", 947, "499.87430000", "1477617.17146700", "0"], [1752298620000, "2956.24000000", "2956.62000000", "2953.83000000", "2954.36000000", "112.78150000", 1752298679999, "333311.23912600", 1187, "30.66800000", "90611.10346900", "0"], [1752298680000, "2954.37000000", "2955.44000000", "2954.00000000", "2954.00000000", "71.97020000", 1752298739999, "212639.39891000", 840, "23.39220000", "69114.49820100", "0"], [1752298740000, "2954.00000000", "2955.68000000", "2954.00000000", "2955.37000000", "102.02290000", 1752298799999, "301485.18446700", 676, "56.32730000", "166432.09723800", "0"], [1752298800000, "2955.38000000", "2955.38000000", "2952.51000000", "2953.48000000", "222.76350000", 1752298859999, "658080.23388500", 1225, "119.72860000", "353670.47177700", "0"], [1752298860000, "2953.48000000", "2953.49000000", "2951.51000000", "2951.52000000", "66.19320000", 1752298919999, "195439.53774400", 539, "12.03690000", "35538.01203300", "0"], [1752298920000, "2951.52000000", "2954.24000000", "2951.51000000", "2954.23000000", "119.58970000", 1752298979999, "353181.36253800", 807, "105.66960000", "312066.08987700", "0"], [1752298980000, "2954.23000000", "2954.23000000", "2951.95000000", "2951.95000000", "127.67010000", 1752299039999, "377041.77949100", 652, "6.27230000", "18519.66723500", "0"], [1752299040000, "2951.96000000", "2953.00000000", "2951.96000000", "2952.34000000", "93.29130000", 1752299099999, "275468.22159600", 516, "14.84350000", "43823.18205400", "0"], [1752299100000, "2952.34000000", "2954.10000000", "2952.33000000", "2954.00000000", "129.84080000", 1752299159999, "383442.19098600", 927, "69.39820000", "204929.46865100", "0"], [1752299160000, "2953.99000000", "2954.96000000", "2953.99000000", "2954.95000000", "53.16900000", 1752299219999, "157083.34404600", 369, "39.97410000", "118103.38836500", "0"], [1752299220000, "2954.95000000", "2955.00000000", "2954.00000000", "2954.99000000", "157.19400000", 1752299279999, "464437.83714100", 685, "85.49140000", "252581.99527300", "0"], [1752299280000, "2954.99000000", "2955.44000000", "2954.25000000", "2955.00000000", "352.34670000", 1752299339999, "1041068.04430100", 838, "322.42650000", "952654.34021600", "0"], [1752299340000, "2955.00000000", "2955.86000000", "2953.16000000", "2953.17000000", "289.34960000", 1752299399999, "855038.11697300", 978, "207.21560000", "612430.57131000", "0"], [1752299400000, "2953.17000000", "2955.82000000", "2953.16000000", "2955.79000000", "99.27630000", 1752299459999, "293317.69202700", 843, "86.86000000", "256623.86414700", "0"], [1752299460000, "2955.80000000", "2956.00000000", "2955.79000000", "2956.00000000", "12.77170000", 1752299519999, "37751.72725700", 149, "7.41690000", "21923.41814500", "0"], [1752299520000, "2956.00000000", "2956.37000000", "2955.74000000", "2955.75000000", "28.07960000", 1752299579999, "83001.56416000", 399, "11.63270000", "34385.35142800", "0"], [1752299580000, "2955.75000000", "2957.69000000", "2955.74000000", "2956.49000000", "433.06520000", 1752299639999, "1280526.19282800", 1637, "291.30250000", "861311.71826000", "0"], [1752299640000, "2956.49000000", "2956.57000000", "2954.40000000", "2954.41000000", "112.69390000", 1752299699999, "333122.72640500", 639, "8.31700000", "24588.07048900", "0"], [1752299700000, "2954.41000000", "2954.67000000", "2953.95000000", "2954.67000000", "87.20840000", 1752299759999, "257623.56477400", 544, "67.33090000", "198902.62118600", "0"], [1752299760000, "2954.67000000", "2955.35000000", "2954.20000000", "2954.30000000", "90.96240000", 1752299819999, "268769.07167900", 728, "60.15640000", "177746.15674900", "0"], [1752299820000, "2954.29000000", "2954.30000000", "2952.53000000", "2953.11000000", "92.84950000", 1752299879999, "274198.60594300", 906, "35.24870000", "104089.09188800", "0"], [1752299880000, "2953.11000000", "2953.44000000", "2953.11000000", "2953.42000000", "148.58530000", 1752299939999, "438822.22105100", 378, "122.01380000", "360345.54906900", "0"], [1752299940000, "2953.42000000", "2953.43000000", "2952.62000000", "2952.81000000", "89.23790000", 1752299999999, "263525.58609000", 498, "23.19290000", "68482.84151600", "0"], [1752300000000, "2952.80000000", "2952.81000000", "2951.51000000", "2952.04000000", "86.08250000", 1752300059999, "254138.35387800", 667, "36.59300000", "108029.53068100", "0"], [1752300060000, "2952.05000000", "2952.05000000", "2948.35000000", "2950.78000000", "258.43700000", 1752300119999, "762449.56323700", 2010, "97.48440000", "287545.80152400", "0"], [1752300120000, "2950.78000000", "2951.00000000", "2949.99000000", "2950.95000000", "135.03450000", 1752300179999, "398409.52896800", 896, "78.22440000", "230775.34639600", "0"], [1752300180000, "2950.95000000", "2953.13000000", "2950.67000000", "2953.12000000", "175.25290000", 1752300239999, "517248.53208400", 1460, "84.74740000", "250146.97997500", "0"], [1752300240000, "2953.12000000", "2954.55000000", "2952.94000000", "2953.49000000", "239.07680000", 1752300299999, "706244.09135900", 1181, "101.86020000", "300892.58053800", "0"], [1752300300000, "2953.49000000", "2953.50000000", "2951.30000000", "2952.29000000", "102.80330000", 1752300359999, "303468.37008700", 1223, "50.84010000", "150062.15709100", "0"], [1752300360000, "2952.29000000", "2952.47000000", "2950.00000000", "2950.62000000", "112.55410000", 1752300419999, "332154.13622000", 1245, "32.20410000", "95029.29477100", "0"], [1752300420000, "2950.61000000", "2956.26000000", "2950.00000000", "2955.03000000", "633.22800000", 1752300479999, "1869967.70240500", 2702, "464.73510000", "1372228.05660600", "0"], [1752300480000, "2955.03000000", "2955.03000000", "2953.66000000", "2953.67000000", "111.74510000", 1752300539999, "330107.03548100", 780, "50.48560000", "149131.74252900", "0"], [1752300540000, "2953.66000000", "2953.66000000", "2950.71000000", "2950.72000000", "186.35880000", 1752300599999, "550176.63626500", 1237, "75.48060000", "222832.52317900", "0"], [1752300600000, "2950.72000000", "2951.97000000", "2950.71000000", "2951.02000000", "170.71040000", 1752300659999, "503783.49103200", 1102, "94.97940000", "280288.89275300", "0"], [1752300660000, "2951.02000000", "2951.02000000", "2946.71000000", "2946.72000000", "202.04960000", 1752300719999, "595754.11524100", 1454, "40.77730000", "120224.67207500", "0"], [1752300720000, "2946.72000000", "2948.00000000", "2945.10000000", "2947.45000000", "717.07020000", 1752300779999, "2112891.18497500", 2962, "352.72230000", "1039152.08935100", "0"], [1752300780000, "2947.46000000", "2947.46000000", "2946.18000000", "2946.18000000", "71.36400000", 1752300839999, "210293.92328600", 785, "8.17420000", "24086.98110900", "0"], [1752300840000, "2946.18000000", "2946.87000000", "2945.90000000", "2946.41000000", "169.00600000", 1752300899999, "497957.01526000", 985, "42.12670000", "124115.54233700", "0"], [1752300900000, "2946.41000000", "2948.34000000", "2946.40000000", "2946.86000000", "99.88980000", 1752300959999, "294373.03919400", 944, "35.08240000", "103386.47268400", "0"], [1752300960000, "2946.86000000", "2947.75000000", "2946.86000000", "2947.33000000", "147.19400000", 1752301019999, "433859.24703100", 667, "29.37000000", "86563.36854100", "0"], [1752301020000, "2947.33000000", "2949.71000000", "2947.32000000", "2949.49000000", "141.02180000", 1752301079999, "415893.93112100", 869, "97.50770000", "287559.76542300", "0"], [1752301080000, "2949.50000000", "2951.44000000", "2949.49000000", "2950.39000000", "87.96650000", 1752301139999, "259530.05442000", 702, "46.84750000", "138209.59591600", "0"], [1752301140000, "2950.40000000", "2953.49000000", "2950.31000000", "2953.30000000", "118.62710000", 1752301199999, "350101.21650500", 881, "64.71100000", "191013.43012300", "0"], [1752301200000, "2953.31000000", "2953.83000000", "2952.60000000", "2952.60000000", "179.72980000", 1752301259999, "530792.95202100", 750, "125.16500000", "369654.09167800", "0"], [1752301260000, "2952.60000000", "2953.83000000", "2952.60000000", "2953.49000000", "179.30040000", 1752301319999, "529541.99527100", 1132, "107.79150000", "318340.24329700", "0"], [1752301320000, "2953.50000000", "2953.50000000", "2952.76000000", "2953.10000000", "117.34440000", 1752301379999, "346534.88465800", 704, "42.38970000", "125179.66088700", "0"], [1752301380000, "2953.10000000", "2953.11000000", "2951.40000000", "2951.70000000", "102.31590000", 1752301439999, "302090.52466300", 798, "19.94990000", "58906.97267400", "0"], [1752301440000, "2951.70000000", "2954.11000000", "2951.70000000", "2953.80000000", "182.44540000", 1752301499999, "538776.21514800", 1244, "127.30070000", "375895.33454100", "0"], [1752301500000, "2953.80000000", "2954.68000000", "2953.40000000", "2954.66000000", "128.75020000", 1752301559999, "380316.29991400", 699, "36.91540000", "109044.45454600", "0"], [1752301560000, "2954.67000000", "2954.67000000", "2952.21000000", "2952.21000000", "163.94830000", 1752301619999, "484179.64591100", 1149, "42.95490000", "126831.52565300", "0"], [1752301620000, "2952.20000000", "2954.03000000", "2952.00000000", "2954.02000000", "188.00790000", 1752301679999, "555103.66164500", 1010, "156.16200000", "461044.22828700", "0"], [1752301680000, "2954.02000000", "2956.56000000", "2952.20000000", "2952.20000000", "197.81110000", 1752301739999, "584453.54573100", 1984, "64.10290000", "189450.16067200", "0"], [1752301740000, "2952.21000000", "2955.39000000", "2952.20000000", "2955.30000000", "119.19350000", 1752301799999, "352055.28857100", 1120, "100.98990000", "298269.44069800", "0"], [1752301800000, "2955.30000000", "2955.81000000", "2955.13000000", "2955.38000000", "182.70070000", 1752301859999, "539936.68175600", 718, "101.02920000", "298569.08038800", "0"], [1752301860000, "2955.37000000", "2955.38000000", "2953.09000000", "2953.65000000", "129.34260000", 1752301919999, "382119.24936200", 790, "34.49260000", "101866.78896900", "0"], [1752301920000, "2953.65000000", "2956.00000000", "2953.65000000", "2955.95000000", "185.79060000", 1752301979999, "549085.32113600", 1039, "95.15140000", "281192.22458700", "0"], [1752301980000, "2955.94000000", "2956.69000000", "2955.94000000", "2956.57000000", "70.65270000", 1752302039999, "208887.94570900", 495, "19.03030000", "56261.01829200", "0"], [1752302040000, "2956.58000000", "2956.69000000", "2955.58000000", "2956.33000000", "192.35580000", 1752302099999, "568657.33124600", 1066, "31.16040000", "92118.94335700", "0"], [1752302100000, "2956.34000000", "2957.92000000", "2956.33000000", "2957.58000000", "246.42250000", 1752302159999, "728760.75582900", 1199, "143.27330000", "423672.58893700", "0"], [1752302160000, "2957.59000000", "2958.33000000", "2957.59000000", "2958.33000000", "132.24680000", 1752302219999, "391168.79688900", 497, "40.34210000", "119325.44313400", "0"], [1752302220000, "2958.33000000", "2958.84000000", "2957.82000000", "2958.30000000", "210.74550000", 1752302279999, "623448.33519400", 1167, "96.03850000", "284122.70428800", "0"], [1752302280000, "2958.30000000", "2959.29000000", "2958.29000000", "2959.10000000", "112.09220000", 1752302339999, "331680.18289200", 750, "58.36780000", "172704.13516300", "0"], [1752302340000, "2959.10000000", "2960.51000000", "2958.68000000", "2959.43000000", "673.80880000", 1752302399999, "1994042.63836000", 1866, "196.54340000", "581695.33492800", "0"], [1752302400000, "2959.43000000", "2960.49000000", "2959.42000000", "2959.80000000", "147.92360000", 1752302459999, "437859.70467400", 751, "93.78660000", "277615.39480500", "0"], [1752302460000, "2959.80000000", "2960.38000000", "2959.80000000", "2960.12000000", "99.39290000", 1752302519999, "294213.43527100", 463, "39.43030000", "116714.67332800", "0"], [1752302520000, "2960.13000000", "2961.32000000", "2959.45000000", "2961.31000000", "213.99290000", 1752302579999, "633488.26913700", 908, "55.68120000", "164843.78517800", "0"], [1752302580000, "2961.32000000", "2962.89000000", "2961.31000000", "2962.23000000", "229.14440000", 1752302639999, "678728.14405000", 1523, "157.64280000", "466929.49994800", "0"], [1752302640000, "2962.24000000", "2962.45000000", "2960.90000000", "2962.45000000", "139.17640000", 1752302699999, "412181.56439500", 968, "37.06440000", "109768.63576800", "0"], [1752302700000, "2962.46000000", "2963.00000000", "2962.40000000", "2963.00000000", "99.20190000", 1752302759999, "293911.56477000", 680, "30.12600000", "89255.14676100", "0"], [1752302760000, "2963.00000000", "2963.00000000", "2960.24000000", "2961.00000000", "209.87260000", 1752302819999, "621533.04570400", 1341, "65.55810000", "194112.97611300", "0"], [1752302820000, "2961.01000000", "2961.01000000", "2960.02000000", "2960.99000000", "137.33950000", 1752302879999, "406615.98985700", 793, "33.64460000", "99606.08066500", "0"], [1752302880000, "2960.99000000", "2961.39000000", "2958.03000000", "2960.29000000", "290.37600000", 1752302939999, "859363.24917300", 1727, "71.71540000", "212219.89104300", "0"], [1752302940000, "2960.30000000", "2960.50000000", "2958.40000000", "2960.29000000", "155.96090000", 1752302999999, "461522.35560600", 1063, "35.52470000", "105135.09614000", "0"], [1752303000000, "2960.30000000", "2962.00000000", "2960.29000000", "2961.73000000", "122.68360000", 1752303059999, "363294.22691800", 520, "86.38350000", "255790.30436500", "0"], [1752303060000, "2961.73000000", "2961.73000000", "2960.69000000", "2961.00000000", "100.77750000", 1752303119999, "298392.51712100", 545, "30.13850000", "89234.17414900", "0"], [1752303120000, "2960.99000000", "2961.30000000", "2960.99000000", "2961.29000000", "84.52750000", 1752303179999, "250299.86440100", 333, "29.82180000", "88304.38901200", "0"], [1752303180000, "2961.29000000", "2961.30000000", "2961.29000000", "2961.29000000", "41.15990000", 1752303239999, "121886.46665000", 192, "6.63790000", "19656.81327000", "0"], [1752303240000, "2961.30000000", "2961.30000000", "2961.29000000", "2961.29000000", "103.42180000", 1752303299999, "306262.07615400", 191, "13.40320000", "39690.89616000", "0"], [1752303300000, "2961.29000000", "2962.71000000", "2961.29000000", "2962.41000000", "159.10610000", 1752303359999, "471268.41049100", 659, "43.27680000", "128179.26630900", "0"], [1752303360000, "2962.42000000", "2962.42000000", "2960.69000000", "2961.36000000", "124.66800000", 1752303419999, "369236.05583200", 751, "70.78370000", "209640.94172200", "0"], [1752303420000, "2961.36000000", "2961.41000000", "2960.00000000", "2960.00000000", "171.68070000", 1752303479999, "508290.41605100", 699, "20.73710000", "61399.58652300", "0"], [1752303480000, "2960.00000000", "2962.29000000", "2960.00000000", "2961.59000000", "335.70070000", 1752303539999, "994212.14875900", 672, "301.99400000", "894412.93998600", "0"], [1752303540000, "2961.60000000", "2961.70000000", "2959.87000000", "2959.87000000", "257.26760000", 1752303599999, "761708.14978800", 836, "40.00590000", "118463.22451300", "0"], [1752303600000, "2959.87000000", "2963.19000000", "2959.06000000", "2962.71000000", "549.00160000", 1752303659999, "1625444.59617200", 1493, "316.75750000", "937895.23770800", "0"], [1752303660000, "2962.70000000", "2967.60000000", "2962.64000000", "2966.71000000", "1189.07550000", 1752303719999, "3525568.49024300", 4210, "805.11490000", "2387119.67355300", "0"], [1752303720000, "2966.71000000", "2966.71000000", "2961.98000000", "2962.49000000", "244.57690000", 1752303779999, "724865.19816500", 1509, "51.19150000", "151684.75493600", "0"], [1752303780000, "2962.49000000", "2962.50000000", "2961.99000000", "2962.49000000", "47.15960000", 1752303839999, "139695.50584900", 361, "40.02510000", "118560.62317000", "0"], [1752303840000, "2962.50000000", "2962.99000000", "2962.49000000", "2962.50000000", "95.61150000", 1752303899999, "283278.29252900", 467, "37.50450000", "111113.01887700", "0"], [1752303900000, "2962.49000000", "2962.49000000", "2960.76000000", "2961.79000000", "109.01490000", 1752303959999, "322846.28535100", 1125, "53.75280000", "159173.40840800", "0"], [1752303960000, "2961.80000000", "2964.45000000", "2961.79000000", "2964.45000000", "82.74540000", 1752304019999, "245165.50254300", 871, "68.69090000", "203530.45720200", "0"], [1752304020000, "2964.44000000", "2964.45000000", "2963.01000000", "2963.54000000", "160.53040000", 1752304079999, "475746.78061700", 856, "80.96180000", "239935.77755400", "0"], [1752304080000, "2963.53000000", "2963.53000000", "2962.50000000", "2963.00000000", "87.79750000", 1752304139999, "260129.60132800", 593, "45.16400000", "133811.90644500", "0"], [1752304140000, "2963.01000000", "2963.43000000", "2962.99000000", "2963.00000000", "123.73720000", 1752304199999, "366648.79371300", 505, "67.57780000", "200241.09362000", "0"], [1752304200000, "2963.01000000", "2963.01000000", "2961.70000000", "2962.08000000", "73.08380000", 1752304259999, "216490.69728800", 758, "29.68410000", "87929.22109100", "0"], [1752304260000, "2962.09000000", "2962.50000000", "2961.60000000", "2962.31000000", "50.27080000", 1752304319999, "148903.50017500", 588, "27.19350000", "80548.18570600", "0"], [1752304320000, "2962.31000000", "2964.45000000", "2962.13000000", "2963.44000000", "214.93170000", 1752304379999, "636863.68832900", 1579, "81.50640000", "241503.10163900", "0"], [1752304380000, "2963.43000000", "2974.86000000", "2963.43000000", "2970.71000000", "1859.08760000", 1752304439999, "5520923.74412200", 7134, "1495.08980000", "4439488.05530100", "0"], [1752304440000, "2970.72000000", "2972.47000000", "2969.67000000", "2969.67000000", "382.96280000", 1752304499999, "1137970.79712600", 1489, "262.48340000", "779991.53206900", "0"], [1752304500000, "2969.65000000", "2969.65000000", "2967.15000000", "2967.60000000", "231.51970000", 1752304559999, "687135.93049400", 1379, "132.58860000", "393500.88186300", "0"], [1752304560000, "2967.61000000", "2968.75000000", "2967.30000000", "2968.75000000", "349.28750000", 1752304619999, "1036744.48726600", 1253, "269.68780000", "800463.97559000", "0"], [1752304620000, "2968.75000000", "2971.33000000", "2967.61000000", "2970.71000000", "674.44600000", 1752304679999, "2002410.02921000", 2940, "431.79670000", "1282002.13077700", "0"], [1752304680000, "2970.71000000", "2977.94000000", "2970.56000000", "2972.78000000", "1632.86050000", 1752304739999, "4856884.84054700", 5907, "1085.86560000", "3229657.14824000", "0"], [1752304740000, "2972.79000000", "2973.08000000", "2968.49000000", "2968.49000000", "289.01730000", 1752304799999, "858728.45993700", 1352, "42.95520000", "127652.94800500", "0"], [1752304800000, "2968.50000000", "2973.75000000", "2968.50000000", "2971.43000000", "736.00620000", 1752304859999, "2187242.52221800", 2880, "509.38200000", "1513605.00604200", "0"], [1752304860000, "2971.44000000", "2972.19000000", "2970.00000000", "2971.51000000", "323.47130000", 1752304919999, "961102.17848500", 1060, "191.44920000", "568859.72415800", "0"], [1752304920000, "2971.51000000", "2971.51000000", "2968.49000000", "2968.49000000", "179.40200000", 1752304979999, "532842.75089800", 615, "6.57430000", "19523.11004900", "0"], [1752304980000, "2968.49000000", "2969.00000000", "2967.73000000", "2968.75000000", "154.12880000", 1752305039999, "457486.32611000", 700, "72.18130000", "214248.29368700", "0"], [1752305040000, "2968.74000000", "2970.00000000", "2968.74000000", "2969.99000000", "280.42170000", 1752305099999, "832624.81706500", 588, "258.36970000", "767138.50828900", "0"], [1752305100000, "2969.99000000", "2970.41000000", "2969.43000000", "2969.98000000", "160.71380000", 1752305159999, "477323.39210800", 677, "118.49280000", "351930.43102200", "0"], [1752305160000, "2969.99000000", "2970.36000000", "2969.25000000", "2970.28000000", "194.06620000", 1752305219999, "576362.82693400", 852, "83.47860000", "247919.15423100", "0"], [1752305220000, "2970.27000000", "2971.27000000", "2970.27000000", "2970.96000000", "146.55430000", 1752305279999, "435407.81117800", 505, "98.76020000", "293411.98293800", "0"], [1752305280000, "2970.97000000", "2972.74000000", "2970.96000000", "2972.74000000", "133.67120000", 1752305339999, "397215.25584600", 954, "96.35000000", "286306.33608100", "0"], [1752305340000, "2972.75000000", "2972.75000000", "2971.19000000", "2971.19000000", "117.22060000", 1752305399999, "348390.46227700", 648, "34.46500000", "102433.26226800", "0"], [1752305400000, "2971.20000000", "2971.20000000", "2968.78000000", "2968.91000000", "235.01480000", 1752305459999, "697999.87149200", 988, "30.37130000", "90178.07219700", "0"], [1752305460000, "2968.90000000", "2969.67000000", "2967.59000000", "2968.59000000", "184.56460000", 1752305519999, "547972.21067500", 1133, "62.27940000", "184879.70676400", "0"], [1752305520000, "2968.59000000", "2968.59000000", "2966.66000000", "2966.66000000", "167.24980000", 1752305579999, "496312.87685200", 1331, "34.53680000", "102496.41778500", "0"], [1752305580000, "2966.66000000", "2966.67000000", "2964.15000000", "2965.50000000", "350.54090000", 1752305639999, "1039440.56510400", 1769, "139.86840000", "414704.86637700", "0"], [1752305640000, "2965.50000000", "2965.77000000", "2965.06000000", "2965.76000000", "120.50160000", 1752305699999, "357323.66181100", 461, "89.23890000", "264619.65224700", "0"], [1752305700000, "2965.76000000", "2965.77000000", "2962.98000000", "2963.29000000", "154.67980000", 1752305759999, "458546.90960400", 1070, "62.09760000", "184083.55367700", "0"], [1752305760000, "2963.30000000", "2963.30000000", "2961.98000000", "2963.28000000", "322.08970000", 1752305819999, "954298.30812700", 1060, "250.61870000", "742534.90019500", "0"], [1752305820000, "2963.28000000", "2967.50000000", "2963.28000000", "2964.72000000", "238.13040000", 1752305879999, "706169.02453000", 1671, "145.89810000", "432639.88069700", "0"], [1752305880000, "2964.72000000", "2966.40000000", "2964.62000000", "2965.36000000", "116.64140000", 1752305939999, "345904.34113300", 1083, "36.68790000", "108795.91667100", "0"], [1752305940000, "2965.37000000", "2965.37000000", "2964.14000000", "2964.60000000", "95.47810000", 1752305999999, "283067.60158700", 574, "24.28800000", "71995.49419200", "0"], [1752306000000, "2964.59000000", "2965.00000000", "2964.15000000", "2964.99000000", "178.55600000", 1752306059999, "529324.00587300", 475, "49.26740000", "146057.54763500", "0"], [1752306060000, "2964.99000000", "2965.00000000", "2964.32000000", "2964.32000000", "78.49910000", 1752306119999, "232727.87148200", 305, "8.30700000", "24628.03957800", "0"], [1752306120000, "2964.33000000", "2964.40000000", "2964.32000000", "2964.39000000", "54.79530000", 1752306179999, "162432.00077700", 202, "30.28050000", "89761.49655300", "0"], [1752306180000, "2964.39000000", "2964.99000000", "2963.81000000", "2963.82000000", "154.89740000", 1752306239999, "459200.20822800", 718, "27.41700000", "81277.52959800", "0"], [1752306240000, "2963.81000000", "2964.77000000", "2963.81000000", "2964.75000000", "170.92690000", 1752306299999, "506694.53595400", 537, "123.96580000", "367480.52512300", "0"], [1752306300000, "2964.74000000", "2964.77000000", "2964.03000000", "2964.03000000", "138.37750000", 1752306359999, "410236.33605900", 386, "26.83270000", "79550.92269500", "0"], [1752306360000, "2964.04000000", "2964.04000000", "2962.54000000", "2963.70000000", "274.49670000", 1752306419999, "813386.54201400", 734, "68.54630000", "203104.35327000", "0"], [1752306420000, "2963.71000000", "2963.80000000", "2963.00000000", "2963.80000000", "106.26320000", 1752306479999, "314906.90851600", 399, "34.12940000", "101135.26646900", "0"], [1752306480000, "2963.79000000", "2963.80000000", "2962.66000000", "2962.92000000", "85.03270000", 1752306539999, "251981.43097900", 507, "17.33280000", "51352.64441400", "0"], [1752306540000, "2962.92000000", "2963.50000000", "2962.15000000", "2963.50000000", "96.87240000", 1752306599999, "286996.75321800", 603, "56.60390000", "167690.92718100", "0"], [1752306600000, "2963.50000000", "2963.50000000", "2961.51000000", "2962.53000000", "211.10990000", 1752306659999, "625350.70950100", 904, "75.82360000", "224589.19364300", "0"], [1752306660000, "2962.54000000", "2962.69000000", "2961.50000000", "2962.68000000", "325.03150000", 1752306719999, "962765.35924000", 844, "141.67190000", "419643.50074000", "0"], [1752306720000, "2962.69000000", "2963.90000000", "2962.68000000", "2963.89000000", "154.48440000", 1752306779999, "457742.19604700", 454, "92.02450000", "272680.94608200", "0"], [1752306780000, "2963.89000000", "2964.32000000", "2963.61000000", "2964.29000000", "199.23990000", 1752306839999, "590538.10678800", 600, "144.11320000", "427141.43609400", "0"], [1752306840000, "2964.30000000", "2965.70000000", "2964.29000000", "2964.60000000", "122.08730000", 1752306899999, "361976.81963900", 675, "50.77180000", "150526.29782900", "0"], [1752306900000, "2964.60000000", "2964.61000000", "2963.04000000", "2963.05000000", "109.70560000", 1752306959999, "325171.61050600", 509, "13.65500000", "40478.55833300", "0"], [1752306960000, "2963.04000000", "2963.05000000", "2962.00000000", "2962.02000000", "103.24760000", 1752307019999, "305846.01546100", 400, "30.97360000", "91747.78304900", "0"], [1752307020000, "2962.01000000", "2963.04000000", "2962.01000000", "2963.03000000", "83.33220000", 1752307079999, "246863.41037700", 496, "42.07330000", "124638.41310900", "0"], [1752307080000, "2963.04000000", "2963.14000000", "2962.80000000", "2962.81000000", "79.20300000", 1752307139999, "234684.42098300", 279, "11.53430000", "34175.23954600", "0"], [1752307140000, "2962.80000000", "2963.12000000", "2962.80000000", "2962.85000000", "52.58190000", 1752307199999, "155791.92727600", 269, "25.41270000", "75293.89929100", "0"], [1752307200000, "2962.84000000", "2964.67000000", "2962.84000000", "2964.40000000", "501.97680000", 1752307259999, "1487603.12398900", 804, "426.67580000", "1264446.24684500", "0"], [1752307260000, "2964.40000000", "2966.00000000", "2964.00000000", "2964.10000000", "86.94590000", 1752307319999, "257793.20637300", 827, "53.25130000", "157880.39162300", "0"], [1752307320000, "2964.11000000", "2965.78000000", "2964.10000000", "2965.19000000", "273.92370000", 1752307379999, "812223.78463500", 587, "258.10460000", "765314.27204200", "0"], [1752307380000, "2965.19000000", "2967.96000000", "2965.19000000", "2967.95000000", "194.94490000", 1752307439999, "578158.57670500", 854, "175.07540000", "519228.09788900", "0"], [1752307440000, "2967.96000000", "2968.78000000", "2967.52000000", "2967.71000000", "391.43400000", 1752307499999, "1161865.05886200", 1095, "263.73630000", "782850.90882500", "0"], [1752307500000, "2967.71000000", "2967.71000000", "2966.51000000", "2966.60000000", "98.40130000", 1752307559999, "291927.03874500", 611, "66.92250000", "198533.60441500", "0"], [1752307560000, "2966.61000000", "2966.61000000", "2966.00000000", "2966.01000000", "59.52250000", 1752307619999, "176567.07435700", 267, "22.97140000", "68147.18387400", "0"], [1752307620000, "2966.00000000", "2966.50000000", "2965.81000000", "2966.11000000", "97.05700000", 1752307679999, "287879.50653200", 483, "41.40330000", "122805.36974000", "0"], [1752307680000, "2966.11000000", "2966.83000000", "2964.62000000", "2964.63000000", "132.61210000", 1752307739999, "393309.13569300", 898, "50.61540000", "150128.48934600", "0"], [1752307740000, "2964.62000000", "2965.46000000", "2964.62000000", "2964.72000000", "128.67130000", 1752307799999, "381505.24513800", 636, "74.13700000", "219808.23536600", "0"], [1752307800000, "2964.72000000", "2964.73000000", "2963.03000000", "2963.22000000", "212.98120000", 1752307859999, "631209.65596400", 539, "31.83140000", "94355.65444700", "0"], [1752307860000, "2963.22000000", "2964.15000000", "2963.22000000", "2964.15000000", "96.22470000", 1752307919999, "285185.23578700", 419, "64.07910000", "189904.39562400", "0"], [1752307920000, "2964.15000000", "2964.15000000", "2964.14000000", "2964.15000000", "40.81050000", 1752307979999, "120968.10585900", 120, "7.03890000", "20864.35543500", "0"], [1752307980000, "2964.15000000", "2964.65000000", "2963.30000000", "2964.64000000", "139.71240000", 1752308039999, "414104.47487900", 822, "64.04470000", "189817.82938000", "0"], [1752308040000, "2964.64000000", "2965.00000000", "2964.59000000", "2964.59000000", "89.65170000", 1752308099999, "265797.87064800", 422, "19.97050000", "59206.35490200", "0"], [1752308100000, "2964.60000000", "2966.73000000", "2964.59000000", "2966.40000000", "241.40000000", 1752308159999, "715879.50162000", 1116, "184.29180000", "546468.74830500", "0"], [1752308160000, "2966.40000000", "2967.05000000", "2966.25000000", "2966.79000000", "90.91490000", 1752308219999, "269706.91948800", 738, "61.79030000", "183301.39471000", "0"], [1752308220000, "2966.80000000", "2967.52000000", "2966.45000000", "2967.36000000", "74.44540000", 1752308279999, "220866.22276100", 468, "62.67760000", "185949.36403000", "0"], [1752308280000, "2967.35000000", "2968.14000000", "2966.21000000", "2966.21000000", "172.00080000", 1752308339999, "510411.57641600", 1136, "119.61210000", "354957.36749600", "0"], [1752308340000, "2966.20000000", "2966.82000000", "2965.65000000", "2966.45000000", "218.32620000", 1752308399999, "647573.08783300", 810, "137.55650000", "407997.57868300", "0"], [1752308400000, "2966.44000000", "2967.89000000", "2966.44000000", "2967.89000000", "91.73940000", 1752308459999, "272172.59335000", 507, "32.47350000", "96347.35862700", "0"], [1752308460000, "2967.89000000", "2968.33000000", "2966.76000000", "2966.77000000", "96.22000000", 1752308519999, "285555.59986400", 700, "47.05430000", "139653.24863700", "0"], [1752308520000, "2966.76000000", "2968.27000000", "2966.57000000", "2967.90000000", "88.51680000", 1752308579999, "262658.89803400", 821, "61.64730000", "182914.94765200", "0"], [1752308580000, "2967.90000000", "2968.31000000", "2966.54000000", "2968.31000000", "168.53050000", 1752308639999, "500079.94815900", 1090, "86.12040000", "255542.89164800", "0"], [1752308640000, "2968.31000000", "2970.00000000", "2968.20000000", "2969.91000000", "422.41730000", 1752308699999, "1254457.52796900", 963, "126.31860000", "375107.23905700", "0"], [1752308700000, "2969.90000000", "2969.91000000", "2968.00000000", "2968.20000000", "79.40870000", 1752308759999, "235717.94300800", 784, "51.03720000", "151486.24102600", "0"], [1752308760000, "2968.20000000", "2968.21000000", "2967.00000000", "2967.99000000", "82.42010000", 1752308819999, "244576.09058400", 643, "62.55050000", "185608.20675700", "0"], [1752308820000, "2967.99000000", "2968.49000000", "2967.99000000", "2968.30000000", "54.64040000", 1752308879999, "162182.79181500", 318, "32.50210000", "96470.13115500", "0"], [1752308880000, "2968.30000000", "2968.49000000", "2967.50000000", "2967.50000000", "61.14430000", 1752308939999, "181480.67445300", 432, "19.94190000", "59193.49854600", "0"], [1752308940000, "2967.50000000", "2968.48000000", "2967.20000000", "2968.01000000", "64.71930000", 1752308999999, "192084.02042600", 650, "50.29590000", "149272.35515600", "0"], [1752309000000, "2968.00000000", "2968.00000000", "2967.10000000", "2967.10000000", "50.46630000", 1752309059999, "149764.10329300", 583, "17.02010000", "50506.51614800", "0"], [1752309060000, "2967.10000000", "2968.19000000", "2966.55000000", "2967.14000000", "238.75480000", 1752309119999, "708449.98324800", 1066, "80.33640000", "238381.54104200", "0"], [1752309120000, "2967.14000000", "2967.36000000", "2962.95000000", "2964.73000000", "1079.95670000", 1752309179999, "3201749.57431900", 1616, "86.74880000", "257271.12153700", "0"], [1752309180000, "2964.74000000", "2966.40000000", "2964.73000000", "2966.00000000", "153.66340000", 1752309239999, "455726.84263700", 811, "140.13130000", "415589.06994300", "0"], [1752309240000, "2966.00000000", "2966.28000000", "2965.00000000", "2965.43000000", "84.07990000", 1752309299999, "249356.52754100", 704, "54.07730000", "160377.51218000", "0"], [1752309300000, "2965.44000000", "2965.44000000", "2964.54000000", "2964.87000000", "104.30500000", 1752309359999, "309262.77603800", 566, "25.55750000", "75774.59104300", "0"], [1752309360000, "2964.87000000", "2965.36000000", "2964.72000000", "2965.35000000", "154.57200000", 1752309419999, "458318.87827000", 555, "93.18490000", "276288.48413800", "0"], [1752309420000, "2965.35000000", "2965.63000000", "2964.72000000", "2964.73000000", "117.48920000", 1752309479999, "348360.65365100", 458, "23.81050000", "70607.01002300", "0"], [1752309480000, "2964.72000000", "2964.72000000", "2963.00000000", "2963.00000000", "79.49820000", 1752309539999, "235596.46645500", 873, "13.97480000", "41411.79872200", "0"], [1752309540000, "2963.00000000", "2963.58000000", "2962.57000000", "2962.58000000", "117.66490000", 1752309599999, "348641.28463800", 572, "48.29950000", "143113.68519400", "0"], [1752309600000, "2962.58000000", "2963.15000000", "2962.56000000", "2962.56000000", "185.55200000", 1752309659999, "549765.36928600", 887, "99.30220000", "294213.68047400", "0"], [1752309660000, "2962.56000000", "2963.43000000", "2962.16000000", "2963.43000000", "190.17320000", 1752309719999, "563423.65256600", 1108, "87.74330000", "259943.83990600", "0"], [1752309720000, "2963.42000000", "2963.71000000", "2962.72000000", "2962.73000000", "114.16270000", 1752309779999, "338311.74150300", 672, "21.89440000", "64883.80055800", "0"], [1752309780000, "2962.73000000", "2964.00000000", "2962.73000000", "2964.00000000", "182.87700000", 1752309839999, "541911.87905000", 729, "105.53090000", "312717.31070800", "0"], [1752309840000, "2963.99000000", "2965.93000000", "2963.99000000", "2965.52000000", "175.54150000", 1752309899999, "520399.70354600", 847, "142.50110000", "422416.37536200", "0"], [1752309900000, "2965.51000000", "2965.52000000", "2964.99000000", "2965.12000000", "83.73110000", 1752309959999, "248280.56333800", 593, "37.64970000", "111639.14975400", "0"], [1752309960000, "2965.13000000", "2965.41000000", "2965.12000000", "2965.22000000", "25.06280000", 1752310019999, "74317.18907100", 253, "14.46510000", "42892.49170400", "0"], [1752310020000, "2965.21000000", "2965.22000000", "2965.00000000", "2965.01000000", "24.34690000", 1752310079999, "72191.99726400", 197, "4.86820000", "14435.06390300", "0"], [1752310080000, "2965.00000000", "2965.00000000", "2962.95000000", "2963.87000000", "132.71710000", 1752310139999, "393375.74064300", 849, "48.98440000", "145154.49582700", "0"], [1752310140000, "2963.88000000", "2963.88000000", "2960.49000000", "2960.58000000", "393.36740000", 1752310199999, "1165054.05616900", 1736, "81.78860000", "242220.94508800", "0"], [1752310200000, "2960.58000000", "2961.36000000", "2958.07000000", "2958.08000000", "307.02810000", 1752310259999, "908738.14314000", 1734, "126.05540000", "373090.90850400", "0"], [1752310260000, "2958.07000000", "2959.40000000", "2957.51000000", "2959.28000000", "212.66530000", 1752310319999, "629191.03793600", 1184, "135.45910000", "400766.57486300", "0"], [1752310320000, "2959.29000000", "2959.48000000", "2958.10000000", "2958.83000000", "100.30330000", 1752310379999, "296794.59230500", 869, "55.07460000", "162958.75789200", "0"], [1752310380000, "2958.84000000", "2960.77000000", "2958.84000000", "2960.06000000", "113.05800000", 1752310439999, "334621.43173600", 724, "74.37720000", "220127.01938400", "0"], [1752310440000, "2960.07000000", "2963.36000000", "2960.06000000", "2963.36000000", "270.36350000", 1752310499999, "800558.17459000", 997, "112.18500000", "332247.71206000", "0"], [1752310500000, "2963.36000000", "2964.15000000", "2962.54000000", "2962.55000000", "313.17340000", 1752310559999, "928081.84168500", 693, "164.51390000", "487582.34703300", "0"], [1752310560000, "2962.55000000", "2962.55000000", "2961.52000000", "2961.53000000", "213.27790000", 1752310619999, "631687.93812600", 712, "114.86980000", "340222.60975600", "0"], [1752310620000, "2961.53000000", "2967.61000000", "2961.52000000", "2967.01000000", "4276.56850000", 1752310679999, "12681372.82237600", 2856, "1611.81350000", "4777812.23564400", "0"], [1752310680000, "2967.01000000", "2968.09000000", "2965.79000000", "2966.29000000", "680.78840000", 1752310739999, "2019851.79880000", 1650, "189.99460000", "563668.34437300", "0"], [1752310740000, "2966.29000000", "2967.06000000", "2966.10000000", "2966.74000000", "145.31130000", 1752310799999, "431060.44857900", 634, "96.28620000", "285623.75685700", "0"], [1752310800000, "2966.74000000", "2966.90000000", "2964.91000000", "2966.00000000", "389.04390000", 1752310859999, "1153948.59521700", 1012, "73.31420000", "217449.84819200", "0"], [1752310860000, "2966.00000000", "2967.30000000", "2963.21000000", "2963.89000000", "296.95700000", 1752310919999, "880522.24160800", 1785, "144.58770000", "428732.98027500", "0"], [1752310920000, "2963.89000000", "2963.89000000", "2962.79000000", "2963.70000000", "60.71250000", 1752310979999, "179915.63287600", 655, "17.30510000", "51279.24569400", "0"], [1752310980000, "2963.69000000", "2963.70000000", "2962.11000000", "2962.11000000", "90.84980000", 1752311039999, "269183.81814200", 616, "34.25580000", "101504.83145500", "0"], [1752311040000, "2962.12000000", "2964.55000000", "2962.11000000", "2964.54000000", "114.42950000", 1752311099999, "339068.56626100", 739, "52.31560000", "155022.59719300", "0"], [1752311100000, "2964.55000000", "2965.95000000", "2964.54000000", "2965.89000000", "418.16460000", 1752311159999, "1239889.09223000", 1106, "364.32700000", "1080237.45301600", "0"], [1752311160000, "2965.88000000", "2965.88000000", "2964.12000000", "2965.16000000", "285.51450000", 1752311219999, "846467.71574900", 807, "185.91990000", "551188.02308000", "0"], [1752311220000, "2965.16000000", "2965.16000000", "2964.13000000", "2964.14000000", "199.21270000", 1752311279999, "590643.03813200", 352, "18.88190000", "55968.72027500", "0"], [1752311280000, "2964.14000000", "2965.63000000", "2964.14000000", "2965.63000000", "72.27570000", 1752311339999, "214265.63010000", 597, "44.26240000", "131218.01369500", "0"], [1752311340000, "2965.63000000", "2966.00000000", "2965.62000000", "2965.70000000", "99.97770000", 1752311399999, "296504.57851700", 366, "63.16340000", "187324.17111000", "0"], [1752311400000, "2965.70000000", "2966.89000000", "2965.69000000", "2966.39000000", "202.80250000", 1752311459999, "601521.31368200", 766, "156.34420000", "463696.47051700", "0"], [1752311460000, "2966.38000000", "2966.84000000", "2965.00000000", "2966.84000000", "793.36910000", 1752311519999, "2352942.02438700", 927, "156.26470000", "463385.31598100", "0"], [1752311520000, "2966.84000000", "2967.27000000", "2966.54000000", "2966.55000000", "55.92200000", 1752311579999, "165918.35812100", 453, "22.76350000", "67538.39979600", "0"], [1752311580000, "2966.55000000", "2967.14000000", "2966.40000000", "2966.41000000", "73.03190000", 1752311639999, "216659.52677000", 460, "39.88500000", "118326.12808100", "0"], [1752311640000, "2966.41000000", "2966.41000000", "2966.10000000", "2966.11000000", "52.60670000", 1752311699999, "156043.11639500", 325, "27.13550000", "80490.08469500", "0"], [1752311700000, "2966.12000000", "2969.55000000", "2966.12000000", "2969.55000000", "236.12030000", 1752311759999, "700798.33008300", 1696, "164.90910000", "489422.82356700", "0"], [1752311760000, "2969.56000000", "2969.78000000", "2968.59000000", "2969.19000000", "131.71480000", 1752311819999, "391061.84374800", 1123, "60.09880000", "178431.23372300", "0"], [1752311820000, "2969.20000000", "2969.20000000", "2967.76000000", "2967.77000000", "110.28010000", 1752311879999, "327346.08335700", 673, "29.28810000", "86936.20861800", "0"], [1752311880000, "2967.77000000", "2970.10000000", "2967.72000000", "2970.10000000", "263.08610000", 1752311939999, "781037.97825400", 1081, "125.80100000", "373485.94047500", "0"], [1752311940000, "2970.10000000", "2970.27000000", "2969.80000000", "2969.80000000", "133.47970000", 1752311999999, "396439.91310000", 737, "92.98440000", "276162.46203300", "0"], [1752312000000, "2969.81000000", "2969.81000000", "2968.36000000", "2968.98000000", "249.95970000", 1752312059999, "742154.96584400", 1089, "125.39990000", "372282.30143100", "0"], [1752312060000, "2968.99000000", "2969.61000000", "2968.79000000", "2969.17000000", "38.75480000", 1752312119999, "115065.90303400", 533, "24.16180000", "71737.56982800", "0"], [1752312120000, "2969.17000000", "2969.97000000", "2969.17000000", "2969.88000000", "152.20590000", 1752312179999, "451995.75361600", 589, "76.35080000", "226725.02283800", "0"], [1752312180000, "2969.88000000", "2969.89000000", "2968.80000000", "2969.50000000", "83.11240000", 1752312239999, "246801.57159800", 784, "30.10340000", "89385.86780200", "0"], [1752312240000, "2969.50000000", "2970.57000000", "2969.30000000", "2970.45000000", "325.29340000", 1752312299999, "966101.86650200", 1113, "278.06860000", "825849.47409700", "0"], [1752312300000, "2970.44000000", "2970.98000000", "2969.85000000", "2969.86000000", "161.99600000", 1752312359999, "481175.45997600", 1037, "75.85180000", "225305.74986000", "0"], [1752312360000, "2969.85000000", "2969.85000000", "2968.33000000", "2969.17000000", "120.82610000", 1752312419999, "358743.14350700", 953, "56.37150000", "167355.97777500", "0"], [1752312420000, "2969.17000000", "2969.22000000", "2968.72000000", "2968.80000000", "52.10150000", 1752312479999, "154690.34525700", 503, "18.58180000", "55166.23084400", "0"], [1752312480000, "2968.81000000", "2969.97000000", "2968.80000000", "2969.76000000", "40.15830000", 1752312539999, "119250.10997800", 563, "21.73280000", "64531.48793600", "0"], [1752312540000, "2969.77000000", "2969.77000000", "2969.18000000", "2969.18000000", "79.06220000", 1752312599999, "234780.60344600", 309, "39.01140000", "115854.41800500", "0"], [1752312600000, "2969.19000000", "2969.45000000", "2968.75000000", "2968.75000000", "61.38000000", 1752312659999, "182251.67474800", 393, "22.11090000", "65654.20553800", "0"], [1752312660000, "2968.75000000", "2968.81000000", "2968.01000000", "2968.01000000", "93.84100000", 1752312719999, "278572.20156300", 694, "67.27800000", "199716.53762800", "0"], [1752312720000, "2968.01000000", "2968.49000000", "2968.00000000", "2968.30000000", "52.92360000", 1752312779999, "157084.75556000", 354, "40.74960000", "120949.43629300", "0"], [1752312780000, "2968.29000000", "2969.46000000", "2968.29000000", "2969.16000000", "42.40070000", 1752312839999, "125890.97862900", 553, "28.06460000", "83321.98813400", "0"], [1752312840000, "2969.16000000", "2971.20000000", "2969.16000000", "2970.78000000", "231.76670000", 1752312899999, "688473.14261600", 1232, "127.74040000", "379439.43497200", "0"], [1752312900000, "2970.79000000", "2973.38000000", "2970.78000000", "2971.35000000", "345.55650000", 1752312959999, "1027026.91053200", 1859, "227.94740000", "677451.50720600", "0"], [1752312960000, "2971.35000000", "2972.71000000", "2970.44000000", "2972.70000000", "139.89020000", 1752313019999, "415698.61527200", 1222, "103.49110000", "307547.62561700", "0"], [1752313020000, "2972.70000000", "2974.41000000", "2972.25000000", "2972.37000000", "269.60770000", 1752313079999, "801731.56682400", 1470, "185.55710000", "551792.62365800", "0"], [1752313080000, "2972.38000000", "2975.88000000", "2972.38000000", "2975.48000000", "599.19600000", 1752313139999, "1781795.20915100", 1502, "573.70760000", "1705958.95106700", "0"], [1752313140000, "2975.48000000", "2975.68000000", "2973.38000000", "2973.38000000", "197.06010000", 1752313199999, "586259.23632600", 842, "117.49450000", "349555.12476400", "0"], [1752313200000, "2973.39000000", "2976.00000000", "2973.30000000", "2975.50000000", "336.40300000", 1752313259999, "1000830.98625000", 1215, "260.48260000", "774979.95831500", "0"], [1752313260000, "2975.50000000", "2975.50000000", "2974.94000000", "2975.24000000", "170.08680000", 1752313319999, "506017.10229900", 418, "83.35060000", "247966.34894600", "0"], [1752313320000, "2975.24000000", "2976.61000000", "2975.24000000", "2975.51000000", "127.02420000", 1752313379999, "378012.95413400", 1065, "87.29000000", "259767.95742000", "0"], [1752313380000, "2975.51000000", "2975.52000000", "2974.50000000", "2974.66000000", "60.28290000", 1752313439999, "179336.72642600", 530, "20.13560000", "59897.36321500", "0"], [1752313440000, "2974.73000000", "2976.67000000", "2974.73000000", "2976.30000000", "154.19500000", 1752313499999, "458810.41939900", 1035, "102.98280000", "306422.92222100", "0"], [1752313500000, "2976.30000000", "2976.31000000", "2974.14000000", "2974.14000000", "182.38020000", 1752313559999, "542662.07939900", 1080, "51.05720000", "151936.65442300", "0"], [1752313560000, "2974.14000000", "2974.56000000", "2973.63000000", "2973.63000000", "76.05560000", 1752313619999, "226203.21954600", 806, "46.26280000", "137595.31963000", "0"], [1752313620000, "2973.62000000", "2974.17000000", "2972.98000000", "2974.16000000", "108.60790000", 1752313679999, "322968.18725200", 728, "67.34660000", "200267.88601300", "0"], [1752313680000, "2974.16000000", "2974.50000000", "2974.01000000", "2974.02000000", "22.03210000", 1752313739999, "65527.81965000", 428, "11.08190000", "32959.69526300", "0"], [1752313740000, "2974.03000000", "2975.76000000", "2974.02000000", "2974.27000000", "182.06580000", 1752313799999, "541613.58678600", 1034, "101.90800000", "303127.19119000", "0"], [1752313800000, "2974.27000000", "2974.73000000", "2973.53000000", "2973.53000000", "54.79120000", 1752313859999, "162973.32389700", 492, "19.91520000", "59235.76089900", "0"], [1752313860000, "2973.54000000", "2975.23000000", "2973.40000000", "2974.40000000", "468.56750000", 1752313919999, "1393683.98560000", 1118, "346.92580000", "1031808.06972600", "0"], [1752313920000, "2974.40000000", "2974.78000000", "2974.01000000", "2974.14000000", "70.77540000", 1752313979999, "210510.94812100", 673, "43.35060000", "128941.23876600", "0"], [1752313980000, "2974.13000000", "2975.43000000", "2974.13000000", "2975.43000000", "160.72170000", 1752314039999, "478086.70329600", 609, "90.04170000", "267828.35955000", "0"], [1752314040000, "2975.42000000", "2975.84000000", "2974.01000000", "2974.01000000", "257.09590000", 1752314099999, "764845.32992000", 851, "144.81320000", "430831.71941400", "0"], [1752314100000, "2974.00000000", "2974.00000000", "2971.51000000", "2971.51000000", "138.62880000", 1752314159999, "412111.46809000", 1035, "47.71450000", "141840.35560200", "0"], [1752314160000, "2971.51000000", "2972.51000000", "2971.20000000", "2972.50000000", "452.70330000", 1752314219999, "1345342.83104700", 585, "438.25880000", "1302418.66041900", "0"], [1752314220000, "2972.51000000", "2974.44000000", "2972.51000000", "2973.50000000", "182.88770000", 1752314279999, "543850.11742800", 848, "143.47730000", "426640.50958700", "0"], [1752314280000, "2973.50000000", "2973.64000000", "2973.26000000", "2973.64000000", "20.37750000", 1752314339999, "60592.41621500", 248, "12.53510000", "37272.53493100", "0"], [1752314340000, "2973.63000000", "2974.09000000", "2973.63000000", "2974.08000000", "23.31510000", 1752314399999, "69338.57099300", 261, "8.97440000", "26689.53205100", "0"], [1752314400000, "2974.08000000", "2974.08000000", "2971.71000000", "2972.74000000", "109.96830000", 1752314459999, "326902.03094800", 1183, "21.79870000", "64796.98974500", "0"], [1752314460000, "2972.74000000", "2972.75000000", "2971.41000000", "2972.35000000", "109.97300000", 1752314519999, "326828.17709300", 931, "61.42620000", "182552.28887300", "0"], [1752314520000, "2972.35000000", "2972.75000000", "2971.40000000", "2972.74000000", "103.33520000", 1752314579999, "307093.05105600", 871, "71.48060000", "212424.82907400", "0"], [1752314580000, "2972.74000000", "2973.00000000", "2970.50000000", "2970.69000000", "327.07870000", 1752314639999, "972053.82129900", 1299, "58.07110000", "172575.20837500", "0"], [1752314640000, "2970.70000000", "2971.59000000", "2970.70000000", "2971.40000000", "73.00760000", 1752314699999, "216933.55885200", 497, "37.80320000", "112323.00570100", "0"], [1752314700000, "2971.39000000", "2971.39000000", "2970.49000000", "2971.14000000", "90.59860000", 1752314759999, "269156.54830600", 718, "11.72710000", "34838.29794600", "0"], [1752314760000, "2971.13000000", "2972.00000000", "2971.13000000", "2972.00000000", "50.13140000", 1752314819999, "148967.32980400", 556, "40.88840000", "121502.17051700", "0"], [1752314820000, "2971.99000000", "2972.60000000", "2971.61000000", "2972.18000000", "79.00350000", 1752314879999, "234815.41176000", 688, "58.27650000", "173206.11937400", "0"], [1752314880000, "2972.19000000", "2972.35000000", "2971.27000000", "2971.27000000", "99.74570000", 1752314939999, "296445.66453100", 628, "20.06270000", "59626.00531900", "0"], [1752314940000, "2971.28000000", "2971.28000000", "2970.53000000", "2970.53000000", "77.40760000", 1752314999999, "229966.47364900", 378, "15.38900000", "45722.13880000", "0"], [1752315000000, "2970.52000000", "2970.62000000", "2969.90000000", "2970.28000000", "182.92890000", 1752315059999, "543336.77764300", 653, "86.59510000", "257197.79827300", "0"], [1752315060000, "2970.28000000", "2970.50000000", "2969.75000000", "2970.50000000", "300.98840000", 1752315119999, "893945.32121000", 560, "40.91080000", "121509.96982400", "0"], [1752315120000, "2970.50000000", "2971.00000000", "2967.28000000", "2968.49000000", "593.61490000", 1752315179999, "1762804.37412500", 1553, "232.56380000", "690829.49190800", "0"], [1752315180000, "2968.48000000", "2969.50000000", "2968.48000000", "2969.00000000", "287.78440000", 1752315239999, "854437.43342400", 698, "258.00170000", "766005.37865100", "0"], [1752315240000, "2969.01000000", "2971.00000000", "2969.00000000", "2971.00000000", "87.53850000", 1752315299999, "259974.46777400", 571, "76.04960000", "225844.04220100", "0"], [1752315300000, "2971.00000000", "2972.17000000", "2970.99000000", "2971.31000000", "173.95540000", 1752315359999, "516956.16638100", 1027, "115.06320000", "341937.80562900", "0"], [1752315360000, "2971.31000000", "2973.09000000", "2971.30000000", "2972.84000000", "148.28080000", 1752315419999, "440756.87048100", 782, "117.06570000", "347961.10164700", "0"], [1752315420000, "2972.83000000", "2974.76000000", "2972.83000000", "2974.76000000", "63.28790000", 1752315479999, "188204.20140800", 618, "48.37390000", "143851.46128700", "0"], [1752315480000, "2974.76000000", "2975.02000000", "2972.98000000", "2973.55000000", "161.43710000", 1752315539999, "480112.08732300", 1325, "54.13340000", "160985.79752300", "0"], [1752315540000, "2973.55000000", "2975.09000000", "2973.54000000", "2975.08000000", "84.75060000", 1752315599999, "252070.73402000", 645, "64.97730000", "193261.79296200", "0"], [1752315600000, "2975.09000000", "2975.09000000", "2974.64000000", "2975.07000000", "59.23180000", 1752315659999, "176207.84604300", 395, "23.71720000", "70553.97212000", "0"], [1752315660000, "2975.07000000", "2975.10000000", "2974.85000000", "2975.09000000", "70.84400000", 1752315719999, "210765.25774500", 330, "46.49550000", "138326.90265900", "0"], [1752315720000, "2975.08000000", "2975.90000000", "2975.08000000", "2975.90000000", "121.06720000", 1752315779999, "360245.07054400", 712, "64.77940000", "192750.00066400", "0"], [1752315780000, "2975.90000000", "2975.90000000", "2975.21000000", "2975.90000000", "56.06190000", 1752315839999, "166811.33366900", 413, "32.25420000", "95966.19957300", "0"], [1752315840000, "2975.90000000", "2976.21000000", "2975.00000000", "2975.00000000", "102.67760000", 1752315899999, "305560.50217000", 618, "20.01900000", "59576.25157400", "0"], [1752315900000, "2975.01000000", "2977.16000000", "2975.00000000", "2976.54000000", "148.05790000", 1752315959999, "440677.12363600", 774, "132.93690000", "395667.29534800", "0"], [1752315960000, "2976.54000000", "2976.95000000", "2976.06000000", "2976.95000000", "38.46030000", 1752316019999, "114474.46080400", 440, "23.29900000", "69347.44443100", "0"], [1752316020000, "2976.95000000", "2976.95000000", "2975.01000000", "2976.17000000", "111.27040000", 1752316079999, "331118.86216500", 930, "60.17510000", "179066.11067900", "0"], [1752316080000, "2976.18000000", "2976.21000000", "2975.20000000", "2975.20000000", "55.24180000", 1752316139999, "164391.96750000", 493, "14.96470000", "44534.99574200", "0"], [1752316140000, "2975.21000000", "2975.92000000", "2974.81000000", "2975.91000000", "116.52450000", 1752316199999, "346694.12878500", 626, "51.00400000", "151752.43588100", "0"], [1752316200000, "2975.92000000", "2975.99000000", "2975.79000000", "2975.97000000", "53.68570000", 1752316259999, "159766.20373000", 254, "34.00720000", "101203.93242900", "0"], [1752316260000, "2975.97000000", "2978.66000000", "2975.97000000", "2976.82000000", "1499.60970000", 1752316319999, "4465749.64793800", 2019, "1362.18330000", "4056526.72448500", "0"], [1752316320000, "2976.81000000", "2976.82000000", "2976.32000000", "2976.63000000", "73.61990000", 1752316379999, "219125.28826700", 406, "22.68000000", "67505.09946500", "0"], [1752316380000, "2976.63000000", "2976.70000000", "2975.91000000", "2975.91000000", "78.85000000", 1752316439999, "234679.04796600", 570, "38.02630000", "113178.49767600", "0"], [1752316440000, "2975.92000000", "2977.70000000", "2975.92000000", "2976.95000000", "95.45830000", 1752316499999, "284175.11309100", 1097, "49.06130000", "146035.64542500", "0"], [1752316500000, "2976.96000000", "2976.99000000", "2975.65000000", "2976.09000000", "83.48260000", 1752316559999, "248496.05466200", 635, "47.33820000", "140917.73682700", "0"], [1752316560000, "2976.10000000", "2976.50000000", "2975.90000000", "2976.33000000", "78.28180000", 1752316619999, "232978.62875700", 551, "64.89600000", "193138.26886600", "0"], [1752316620000, "2976.33000000", "2977.92000000", "2976.33000000", "2977.92000000", "53.13610000", 1752316679999, "158182.68219600", 642, "37.96240000", "113017.88784400", "0"], [1752316680000, "2977.91000000", "2979.37000000", "2977.83000000", "2978.02000000", "284.56950000", 1752316739999, "847553.55358500", 1224, "205.89300000", "613214.76934600", "0"], [1752316740000, "2978.03000000", "2978.50000000", "2977.38000000", "2978.50000000", "136.53500000", 1752316799999, "406579.56611800", 722, "63.37470000", "188715.56853500", "0"], [1752316800000, "2978.50000000", "2978.98000000", "2978.49000000", "2978.97000000", "64.19850000", 1752316859999, "191240.74380400", 292, "53.63230000", "159764.47124600", "0"], [1752316860000, "2978.98000000", "2979.37000000", "2978.97000000", "2979.15000000", "44.58140000", 1752316919999, "132812.91303000", 304, "32.34630000", "96361.13338100", "0"], [1752316920000, "2979.15000000", "2979.15000000", "2978.71000000", "2978.71000000", "169.72170000", 1752316979999, "505601.17802800", 338, "41.09900000", "122438.99702800", "0"], [1752316980000, "2978.72000000", "2979.40000000", "2978.49000000", "2978.49000000", "143.05060000", 1752317039999, "426182.77444900", 655, "34.09550000", "101578.15248400", "0"], [1752317040000, "2978.50000000", "2978.50000000", "2978.49000000", "2978.50000000", "10.97790000", 1752317099999, "32697.65771300", 120, "9.23420000", "27504.06470000", "0"], [1752317100000, "2978.50000000", "2979.29000000", "2977.85000000", "2978.91000000", "127.48740000", 1752317159999, "379757.56957800", 1201, "46.94570000", "139836.04797600", "0"], [1752317160000, "2978.91000000", "2979.20000000", "2978.80000000", "2979.20000000", "32.66930000", 1752317219999, "97320.22971000", 341, "19.35900000", "57670.19287700", "0"], [1752317220000, "2979.19000000", "2979.62000000", "2978.60000000", "2978.66000000", "322.14990000", 1752317279999, "959753.34825300", 1431, "71.98240000", "214438.31274500", "0"], [1752317280000, "2978.66000000", "2978.67000000", "2977.86000000", "2977.86000000", "60.99270000", 1752317339999, "181654.26522000", 598, "11.24780000", "33498.87141500", "0"], [1752317340000, "2977.85000000", "2977.85000000", "2975.51000000", "2975.52000000", "377.94160000", 1752317399999, "1124977.49642200", 1466, "193.62200000", "576316.14941100", "0"], [1752317400000, "2975.52000000", "2976.20000000", "2974.57000000", "2975.04000000", "233.70460000", 1752317459999, "695328.68142800", 1277, "43.12220000", "128287.79878300", "0"], [1752317460000, "2975.03000000", "2975.70000000", "2974.01000000", "2975.69000000", "88.83680000", 1752317519999, "264277.43769100", 946, "33.05870000", "98344.58610300", "0"], [1752317520000, "2975.69000000", "2975.70000000", "2972.74000000", "2973.10000000", "381.82690000", 1752317579999, "1135494.66480100", 1583, "104.86430000", "311783.09353300", "0"], [1752317580000, "2973.10000000", "2973.40000000", "2972.63000000", "2973.30000000", "78.94960000", 1752317639999, "234727.26717900", 606, "25.22230000", "74987.38407900", "0"], [1752317640000, "2973.30000000", "2975.00000000", "2973.29000000", "2975.00000000", "123.64210000", 1752317699999, "367722.88901800", 767, "86.86210000", "258325.60916400", "0"], [1752317700000, "2974.99000000", "2975.50000000", "2974.99000000", "2975.49000000", "85.58610000", 1752317759999, "254659.94394200", 358, "25.46590000", "75772.94130800", "0"], [1752317760000, "2975.50000000", "2975.50000000", "2975.19000000", "2975.20000000", "64.67460000", 1752317819999, "192429.31756100", 242, "25.68290000", "76411.84574000", "0"], [1752317820000, "2975.19000000", "2975.92000000", "2975.19000000", "2975.92000000", "48.13710000", 1752317879999, "143224.03858600", 328, "23.86530000", "71009.70716900", "0"], [1752317880000, "2975.91000000", "2976.73000000", "2975.91000000", "2976.08000000", "44.19770000", 1752317939999, "131549.43561000", 526, "22.17280000", "65993.82520400", "0"], [1752317940000, "2976.07000000", "2976.08000000", "2975.77000000", "2975.82000000", "33.62860000", 1752317999999, "100078.30307300", 234, "6.43530000", "19150.27984900", "0"], [1752318000000, "2975.82000000", "2976.10000000", "2975.82000000", "2976.09000000", "64.02690000", 1752318059999, "190535.47502200", 351, "59.90820000", "178278.57924600", "0"], [1752318060000, "2976.10000000", "2977.24000000", "2975.83000000", "2976.13000000", "140.14040000", 1752318119999, "417119.22410800", 1237, "49.13480000", "146245.86167000", "0"], [1752318120000, "2976.14000000", "2977.18000000", "2975.82000000", "2976.78000000", "73.84630000", 1752318179999, "219798.13603300", 718, "32.65540000", "97195.99208700", "0"], [1752318180000, "2976.78000000", "2976.78000000", "2974.83000000", "2975.00000000", "148.93750000", 1752318239999, "443216.40044200", 865, "30.93860000", "92067.14799500", "0"], [1752318240000, "2975.00000000", "2975.00000000", "2973.00000000", "2973.00000000", "695.59170000", 1752318299999, "2068430.66191700", 1160, "76.25020000", "226770.54635500", "0"], [1752318300000, "2973.00000000", "2973.45000000", "2972.00000000", "2972.62000000", "185.32580000", 1752318359999, "550953.75622300", 759, "34.29130000", "101936.25175400", "0"], [1752318360000, "2972.61000000", "2972.62000000", "2971.61000000", "2971.61000000", "164.11660000", 1752318419999, "487742.13720200", 797, "57.43840000", "170698.05631900", "0"], [1752318420000, "2971.62000000", "2972.18000000", "2970.52000000", "2970.82000000", "266.90510000", 1752318479999, "793061.36724000", 1258, "106.75920000", "317178.69437800", "0"], [1752318480000, "2970.83000000", "2972.48000000", "2970.82000000", "2972.35000000", "335.99450000", 1752318539999, "998373.00557000", 718, "199.17430000", "591796.59409000", "0"], [1752318540000, "2972.34000000", "2972.91000000", "2972.34000000", "2972.90000000", "290.27840000", 1752318599999, "862866.09797500", 665, "192.90930000", "573429.42339300", "0"], [1752318600000, "2972.91000000", "2974.57000000", "2972.91000000", "2973.15000000", "308.42020000", 1752318659999, "917009.64599900", 1052, "255.19170000", "758707.26446100", "0"], [1752318660000, "2973.15000000", "2973.16000000", "2971.80000000", "2971.81000000", "65.01930000", 1752318719999, "193270.56051400", 600, "6.14890000", "18278.95540000", "0"], [1752318720000, "2971.81000000", "2971.81000000", "2971.01000000", "2971.01000000", "285.33040000", 1752318779999, "847844.47053600", 551, "49.53510000", "147180.28506900", "0"], [1752318780000, "2971.02000000", "2971.50000000", "2970.46000000", "2971.50000000", "89.17900000", 1752318839999, "264935.94177100", 572, "37.35510000", "110972.93248600", "0"], [1752318840000, "2971.50000000", "2972.00000000", "2971.50000000", "2971.79000000", "116.44810000", 1752318899999, "346071.41313400", 366, "23.55870000", "70010.78433100", "0"], [1752318900000, "2971.79000000", "2972.00000000", "2970.63000000", "2970.79000000", "202.72920000", 1752318959999, "602369.94351700", 660, "67.64520000", "200969.73967200", "0"], [1752318960000, "2970.80000000", "2970.80000000", "2968.62000000", "2970.31000000", "271.83690000", 1752319019999, "807276.13605600", 1315, "117.10700000", "347719.05718200", "0"], [1752319020000, "2970.31000000", "2970.93000000", "2969.12000000", "2970.92000000", "123.20540000", 1752319079999, "365890.23218800", 735, "35.85890000", "106501.53323100", "0"], [1752319080000, "2970.93000000", "2970.93000000", "2970.62000000", "2970.73000000", "78.54200000", 1752319139999, "233327.38258000", 320, "10.99080000", "32651.66803300", "0"], [1752319140000, "2970.73000000", "2971.39000000", "2970.73000000", "2971.05000000", "60.51270000", 1752319199999, "179791.09831800", 372, "34.85170000", "103543.90421100", "0"], [1752319200000, "2971.04000000", "2971.75000000", "2971.04000000", "2971.52000000", "66.45540000", 1752319259999, "197463.52892600", 405, "43.49720000", "129239.99823900", "0"], [1752319260000, "2971.53000000", "2973.01000000", "2971.53000000", "2973.01000000", "393.09090000", 1752319319999, "1168338.69062000", 589, "388.27590000", "1154025.80706600", "0"], [1752319320000, "2973.01000000", "2974.02000000", "2973.00000000", "2973.55000000", "100.78580000", 1752319379999, "299700.10741800", 614, "60.80210000", "180800.90497800", "0"], [1752319380000, "2973.54000000", "2975.52000000", "2973.54000000", "2975.52000000", "114.31640000", 1752319439999, "340040.20860100", 771, "90.21280000", "268333.54562900", "0"], [1752319440000, "2975.51000000", "2976.31000000", "2974.58000000", "2975.09000000", "140.88230000", 1752319499999, "419165.60328800", 967, "54.99660000", "163632.54383800", "0"], [1752319500000, "2975.09000000", "2975.10000000", "2974.79000000", "2974.79000000", "69.91360000", 1752319559999, "207995.86546000", 294, "13.51670000", "40212.63915000", "0"], [1752319560000, "2974.79000000", "2974.80000000", "2974.32000000", "2974.48000000", "71.21440000", 1752319619999, "211825.72683700", 418, "35.68780000", "106148.45301800", "0"], [1752319620000, "2974.49000000", "2975.55000000", "2974.48000000", "2975.20000000", "227.95450000", 1752319679999, "678208.29900200", 545, "176.54170000", "525239.72409400", "0"], [1752319680000, "2975.20000000", "2975.21000000", "2974.60000000", "2974.70000000", "60.62180000", 1752319739999, "180335.41447500", 373, "4.65540000", "13849.16504100", "0"], [1752319740000, "2974.69000000", "2975.44000000", "2974.69000000", "2974.98000000", "59.11420000", 1752319799999, "175867.46030600", 421, "27.84790000", "82844.95624700", "0"], [1752319800000, "2974.99000000", "2975.29000000", "2974.50000000", "2975.29000000", "98.14110000", 1752319859999, "291960.95657300", 485, "68.72700000", "204455.28500600", "0"], [1752319860000, "2975.28000000", "2975.29000000", "2973.08000000", "2973.50000000", "47.93270000", 1752319919999, "142558.03390200", 812, "8.53460000", "25378.34833800", "0"], [1752319920000, "2973.50000000", "2973.51000000", "2971.51000000", "2972.35000000", "310.99500000", 1752319979999, "924491.71065100", 968, "83.59930000", "248473.19480200", "0"], [1752319980000, "2972.34000000", "2973.49000000", "2972.34000000", "2972.95000000", "127.80790000", 1752320039999, "379996.99481100", 505, "39.26050000", "116719.50621500", "0"], [1752320040000, "2972.95000000", "2972.96000000", "2972.50000000", "2972.50000000", "130.57470000", 1752320099999, "388178.49949500", 434, "6.01210000", "17871.69629600", "0"], [1752320100000, "2972.50000000", "2972.51000000", "2971.60000000", "2972.09000000", "148.43050000", 1752320159999, "441151.39158600", 717, "61.70770000", "183391.20748300", "0"], [1752320160000, "2972.21000000", "2972.25000000", "2971.51000000", "2971.52000000", "134.67570000", 1752320219999, "400253.70757800", 609, "90.38050000", "268603.07867600", "0"], [1752320220000, "2971.51000000", "2972.47000000", "2971.51000000", "2972.47000000", "57.64460000", 1752320279999, "171323.23356700", 422, "27.81780000", "82673.64802000", "0"], [1752320280000, "2972.47000000", "2975.58000000", "2972.47000000", "2975.58000000", "195.22450000", 1752320339999, "580535.81877700", 1304, "114.92870000", "341771.84669500", "0"], [1752320340000, "2975.58000000", "2979.78000000", "2975.58000000", "2979.00000000", "1026.84090000", 1752320399999, "3057897.48051400", 2466, "735.09710000", "2188997.85209400", "0"], [1752320400000, "2979.00000000", "2979.10000000", "2977.70000000", "2978.68000000", "159.89320000", 1752320459999, "476234.76715600", 1051, "82.28140000", "245062.10522800", "0"], [1752320460000, "2978.68000000", "2978.68000000", "2972.00000000", "2972.00000000", "392.21150000", 1752320519999, "1167157.59160900", 2524, "96.43600000", "286864.78216800", "0"], [1752320520000, "2972.01000000", "2973.24000000", "2968.72000000", "2972.19000000", "404.13070000", 1752320579999, "1200627.20199600", 3384, "208.02590000", "618042.96546100", "0"], [1752320580000, "2972.18000000", "2972.18000000", "2962.40000000", "2963.60000000", "2120.59860000", 1752320639999, "6291619.14759200", 6537, "555.70760000", "1647430.64094500", "0"], [1752320640000, "2963.60000000", "2964.71000000", "2962.13000000", "2964.71000000", "275.23610000", 1752320699999, "815686.58347200", 2687, "154.81980000", "458806.52077700", "0"], [1752320700000, "2964.71000000", "2965.72000000", "2963.14000000", "2964.63000000", "216.27700000", 1752320759999, "641223.96784200", 1731, "97.32880000", "288579.82216000", "0"], [1752320760000, "2964.63000000", "2965.32000000", "2964.19000000", "2965.25000000", "478.37810000", 1752320819999, "1418353.72990000", 1067, "383.14830000", "1136013.66574600", "0"], [1752320820000, "2965.25000000", "2965.80000000", "2965.25000000", "2965.62000000", "76.74410000", 1752320879999, "227589.50980100", 525, "30.33640000", "89959.92924800", "0"], [1752320880000, "2965.63000000", "2966.39000000", "2965.36000000", "2965.71000000", "84.53650000", 1752320939999, "250724.42481000", 871, "49.79570000", "147687.34406900", "0"], [1752320940000, "2965.72000000", "2967.40000000", "2965.72000000", "2967.40000000", "61.90330000", 1752320999999, "183639.67152800", 662, "52.95240000", "157084.68921500", "0"], [1752321000000, "2967.39000000", "2968.01000000", "2965.89000000", "2965.89000000", "337.19030000", 1752321059999, "1000561.87045700", 1169, "180.92890000", "536899.11083500", "0"], [1752321060000, "2965.89000000", "2967.25000000", "2965.09000000", "2967.25000000", "399.11680000", 1752321119999, "1183626.38717800", 1073, "358.03820000", "1061813.07177400", "0"], [1752321120000, "2967.24000000", "2968.35000000", "2966.91000000", "2968.34000000", "56.44980000", 1752321179999, "167524.80988100", 606, "39.84790000", "118261.68886300", "0"], [1752321180000, "2968.34000000", "2968.36000000", "2968.30000000", "2968.35000000", "47.57070000", 1752321239999, "141205.83906200", 391, "29.69360000", "88140.47788800", "0"], [1752321240000, "2968.36000000", "2968.75000000", "2968.03000000", "2968.03000000", "94.39320000", 1752321299999, "280209.57512200", 475, "34.37190000", "102036.27438100", "0"], [1752321300000, "2968.04000000", "2968.04000000", "2964.81000000", "2964.81000000", "245.06390000", 1752321359999, "727026.54755600", 1132, "35.45000000", "105189.01491000", "0"], [1752321360000, "2964.81000000", "2964.81000000", "2961.21000000", "2961.22000000", "453.05290000", 1752321419999, "1342340.05474700", 2209, "52.17530000", "154586.07313800", "0"], [1752321420000, "2961.22000000", "2962.92000000", "2961.22000000", "2962.92000000", "128.67080000", 1752321479999, "381148.89473700", 1035, "86.04690000", "254889.25882400", "0"], [1752321480000, "2962.92000000", "2962.92000000", "2961.49000000", "2961.94000000", "82.94200000", 1752321539999, "245673.21916200", 765, "29.22410000", "86559.34528700", "0"], [1752321540000, "2961.95000000", "2963.40000000", "2961.85000000", "2963.39000000", "57.50360000", 1752321599999, "170341.52395200", 606, "35.79380000", "106030.21694300", "0"], [1752321600000, "2963.39000000", "2963.40000000", "2962.40000000", "2962.41000000", "117.63400000", 1752321659999, "348536.23676300", 630, "39.59970000", "117331.55108900", "0"], [1752321660000, "2962.40000000", "2963.00000000", "2962.40000000", "2963.00000000", "46.56430000", 1752321719999, "137961.91710800", 385, "36.16770000", "107159.11511700", "0"], [1752321720000, "2962.99000000", "2965.12000000", "2962.99000000", "2965.12000000", "332.95520000", 1752321779999, "986670.74759800", 1014, "306.23020000", "907464.67052800", "0"], [1752321780000, "2965.11000000", "2966.48000000", "2965.11000000", "2966.48000000", "128.78870000", 1752321839999, "381950.03770300", 901, "86.62810000", "256912.50298900", "0"], [1752321840000, "2966.49000000", "2967.59000000", "2965.32000000", "2965.33000000", "183.27300000", 1752321899999, "543656.62993100", 1266, "109.43110000", "324620.59106300", "0"], [1752321900000, "2965.32000000", "2965.33000000", "2964.92000000", "2965.21000000", "62.39820000", 1752321959999, "185013.42226200", 457, "39.36600000", "116720.50537000", "0"], [1752321960000, "2965.22000000", "2965.50000000", "2962.37000000", "2962.37000000", "308.90340000", 1752322019999, "915370.97586500", 758, "9.43340000", "27969.59580000", "0"], [1752322020000, "2962.38000000", "2962.84000000", "2960.41000000", "2960.73000000", "330.11980000", 1752322079999, "977768.74221100", 1666, "169.77180000", "502812.35573400", "0"], [1752322080000, "2960.69000000", "2960.69000000", "2957.12000000", "2958.90000000", "576.05140000", 1752322139999, "1704271.73859500", 2656, "320.81740000", "949080.22562000", "0"], [1752322140000, "2958.91000000", "2960.46000000", "2958.91000000", "2959.42000000", "190.84680000", 1752322199999, "564830.39254200", 1193, "137.08530000", "405709.20782000", "0"], [1752322200000, "2959.41000000", "2959.98000000", "2957.35000000", "2957.36000000", "338.19990000", 1752322259999, "1000682.43163700", 1366, "98.15480000", "290392.37881100", "0"], [1752322260000, "2957.36000000", "2958.23000000", "2955.75000000", "2956.52000000", "419.39930000", 1752322319999, "1240157.48169900", 2360, "241.88160000", "715223.84524000", "0"], [1752322320000, "2956.52000000", "2957.62000000", "2956.40000000", "2957.21000000", "93.28990000", 1752322379999, "275850.35569300", 791, "47.50300000", "140463.66905800", "0"], [1752322380000, "2957.21000000", "2957.65000000", "2956.99000000", "2957.39000000", "105.49040000", 1752322439999, "311974.89318800", 619, "48.44180000", "143256.59011400", "0"], [1752322440000, "2957.40000000", "2958.28000000", "2957.06000000", "2958.10000000", "123.44150000", 1752322499999, "365114.52255800", 846, "59.97720000", "177400.82729700", "0"], [1752322500000, "2958.11000000", "2958.11000000", "2954.51000000", "2956.44000000", "266.74670000", 1752322559999, "788415.87107500", 1906, "106.12820000", "313643.43266900", "0"], [1752322560000, "2956.45000000", "2958.00000000", "2956.45000000", "2956.92000000", "103.36650000", 1752322619999, "305674.04877000", 899, "54.00530000", "159699.58379300", "0"], [1752322620000, "2956.92000000", "2957.06000000", "2955.49000000", "2956.04000000", "227.17440000", 1752322679999, "671537.55177000", 1297, "106.64340000", "315216.62902400", "0"], [1752322680000, "2956.03000000", "2957.32000000", "2953.57000000", "2953.97000000", "223.19940000", 1752322739999, "659599.95691700", 1683, "114.67700000", "338912.98130500", "0"], [1752322740000, "2953.97000000", "2954.83000000", "2953.85000000", "2954.53000000", "172.06680000", 1752322799999, "508305.31770300", 732, "99.03000000", "292549.21886300", "0"], [1752322800000, "2954.53000000", "2954.53000000", "2950.43000000", "2950.60000000", "452.30830000", 1752322859999, "1334984.42691600", 2457, "107.23420000", "316487.08190300", "0"], [1752322860000, "2950.60000000", "2952.90000000", "2950.60000000", "2951.30000000", "335.01000000", 1752322919999, "988875.20380600", 1758, "264.45630000", "780617.98342600", "0"], [1752322920000, "2951.30000000", "2951.31000000", "2947.77000000", "2948.79000000", "548.38710000", 1752322979999, "1617331.05032200", 2625, "115.63430000", "340969.81770800", "0"], [1752322980000, "2948.78000000", "2951.50000000", "2948.35000000", "2950.12000000", "202.53650000", 1752323039999, "597385.28842400", 1475, "130.37420000", "384544.70825800", "0"], [1752323040000, "2950.12000000", "2950.90000000", "2948.00000000", "2948.22000000", "214.57510000", 1752323099999, "632914.50429300", 1403, "128.07180000", "377750.45820900", "0"], [1752323100000, "2948.23000000", "2949.82000000", "2948.22000000", "2949.53000000", "211.09290000", 1752323159999, "622561.91570700", 1092, "115.22960000", "339819.75974400", "0"], [1752323160000, "2949.54000000", "2955.30000000", "2949.53000000", "2953.66000000", "329.37840000", 1752323219999, "972805.94841500", 2082, "238.23650000", "703542.75954400", "0"], [1752323220000, "2953.67000000", "2953.69000000", "2952.34000000", "2952.35000000", "117.26060000", 1752323279999, "346303.84437200", 893, "58.55510000", "172938.19920900", "0"], [1752323280000, "2952.35000000", "2953.00000000", "2952.34000000", "2952.77000000", "117.40530000", 1752323339999, "346656.96028300", 742, "65.35690000", "192977.62635100", "0"], [1752323340000, "2952.78000000", "2955.00000000", "2949.23000000", "2949.24000000", "390.16330000", 1752323399999, "1152066.71591400", 2191, "154.15160000", "455263.15740300", "0"], [1752323400000, "2949.23000000", "2953.42000000", "2949.23000000", "2952.57000000", "392.85800000", 1752323459999, "1159353.27159500", 2185, "220.43550000", "650472.00799000", "0"], [1752323460000, "2952.56000000", "2953.05000000", "2945.10000000", "2947.46000000", "764.96560000", 1752323519999, "2254921.77947000", 5116, "377.60980000", "1112983.65011400", "0"], [1752323520000, "2947.45000000", "2950.13000000", "2945.55000000", "2948.20000000", "908.73730000", 1752323579999, "2678448.46338600", 4058, "274.68550000", "809650.76163300", "0"], [1752323580000, "2948.19000000", "2950.83000000", "2947.99000000", "2948.59000000", "171.11760000", 1752323639999, "504740.48179400", 1657, "60.15380000", "177419.38251100", "0"], [1752323640000, "2948.60000000", "2949.19000000", "2944.00000000", "2944.01000000", "884.11030000", 1752323699999, "2605405.46257000", 3792, "475.85640000", "1402398.19588600", "0"], [1752323700000, "2944.01000000", "2944.29000000", "2940.25000000", "2941.85000000", "966.91050000", 1752323759999, "2844469.26774300", 5527, "369.65320000", "1087303.06104400", "0"], [1752323760000, "2941.84000000", "2943.62000000", "2940.93000000", "2942.06000000", "656.80100000", 1752323819999, "1932334.16627600", 2899, "319.12990000", "938828.07498600", "0"], [1752323820000, "2942.05000000", "2942.28000000", "2935.50000000", "2937.29000000", "1497.89350000", 1752323879999, "4401539.07771800", 5957, "347.34460000", "1020230.04212400", "0"], [1752323880000, "2937.29000000", "2941.09000000", "2937.29000000", "2939.94000000", "350.84170000", 1752323939999, "1031358.74941300", 2816, "147.52100000", "433623.74934200", "0"], [1752323940000, "2939.94000000", "2940.20000000", "2936.82000000", "2937.61000000", "529.03480000", 1752323999999, "1554510.54758100", 1994, "127.20370000", "373822.05946000", "0"], [1752324000000, "2937.60000000", "2938.62000000", "2936.20000000", "2937.00000000", "417.30190000", 1752324059999, "1225771.58308900", 2271, "276.58190000", "812428.92600700", "0"], [1752324060000, "2937.00000000", "2938.15000000", "2933.49000000", "2936.71000000", "1482.44590000", 1752324119999, "4352158.09663800", 5025, "382.43870000", "1122855.75609900", "0"], [1752324120000, "2936.71000000", "2937.00000000", "2932.35000000", "2932.90000000", "420.85280000", 1752324179999, "1234906.18807700", 3346, "192.94070000", "566157.58310200", "0"], [1752324180000, "2932.90000000", "2933.45000000", "2930.20000000", "2930.49000000", "1773.79060000", 1752324239999, "5200497.01935700", 3644, "260.29410000", "763141.18885700", "0"], [1752324240000, "2930.50000000", "2935.11000000", "2930.50000000", "2934.37000000", "620.32880000", 1752324299999, "1819694.87747200", 2242, "365.27390000", "1071476.12781200", "0"], [1752324300000, "2934.36000000", "2934.36000000", "2930.86000000", "2931.24000000", "778.33020000", 1752324359999, "2282268.39947800", 2891, "242.53800000", "711099.03252600", "0"], [1752324360000, "2931.23000000", "2933.49000000", "2929.61000000", "2930.70000000", "760.07100000", 1752324419999, "2227794.56005500", 4834, "309.95960000", "908631.30845700", "0"], [1752324420000, "2930.70000000", "2930.77000000", "2928.14000000", "2929.28000000", "725.16020000", 1752324479999, "2124257.02373500", 4442, "352.03080000", "1031195.54012900", "0"], [1752324480000, "2929.28000000", "2930.99000000", "2925.01000000", "2926.60000000", "1157.97220000", 1752324539999, "3389868.89231900", 6272, "513.22180000", "1502508.03727700", "0"], [1752324540000, "2926.60000000", "2926.83000000", "2917.42000000", "2926.30000000", "4338.97520000", 1752324599999, "12677267.84601800", 15370, "1727.92090000", "5047575.43285400", "0"], [1752324600000, "2926.29000000", "2931.29000000", "2922.36000000", "2928.35000000", "1008.03100000", 1752324659999, "2951442.78928700", 8100, "520.77780000", "1524812.98487500", "0"], [1752324660000, "2928.35000000", "2933.72000000", "2928.35000000", "2929.22000000", "892.60330000", 1752324719999, "2617109.92482600", 5520, "507.88820000", "1489072.86646800", "0"], [1752324720000, "2929.22000000", "2933.91000000", "2929.22000000", "2933.19000000", "551.98440000", 1752324779999, "1618687.54074100", 3222, "316.78840000", "929035.49552700", "0"], [1752324780000, "2933.18000000", "2935.00000000", "2932.06000000", "2934.47000000", "545.03660000", 1752324839999, "1598967.09942600", 2605, "359.54010000", "1054806.45857700", "0"], [1752324840000, "2934.48000000", "2939.54000000", "2934.44000000", "2937.70000000", "1771.25050000", 1752324899999, "5202284.79726900", 5550, "900.13610000", "2643738.33529300", "0"], [1752324900000, "2937.69000000", "2938.92000000", "2935.59000000", "2937.29000000", "433.27890000", 1752324959999, "1272752.91236200", 2764, "245.64780000", "721584.48806900", "0"], [1752324960000, "2937.29000000", "2938.48000000", "2935.69000000", "2937.30000000", "420.08690000", 1752325019999, "1233785.35081800", 2995, "188.85180000", "554631.48404200", "0"], [1752325020000, "2937.29000000", "2940.29000000", "2937.10000000", "2938.61000000", "512.31420000", 1752325079999, "1505788.26817300", 2487, "387.47030000", "1138823.39296900", "0"], [1752325080000, "2938.60000000", "2942.94000000", "2938.53000000", "2942.93000000", "578.14710000", 1752325139999, "1700195.11000000", 2863, "280.35430000", "824412.12273700", "0"], [1752325140000, "2942.93000000", "2943.63000000", "2941.72000000", "2943.31000000", "621.69390000", 1752325199999, "1829468.85305100", 2197, "304.88360000", "897211.35264500", "0"], [1752325200000, "2943.30000000", "2943.30000000", "2938.61000000", "2940.63000000", "515.08830000", 1752325259999, "1514513.01162200", 3185, "243.21560000", "715019.82073500", "0"], [1752325260000, "2940.62000000", "2940.93000000", "2937.93000000", "2939.00000000", "2383.11690000", 1752325319999, "7005190.55818300", 3393, "199.12420000", "585372.57037300", "0"], [1752325320000, "2939.00000000", "2940.62000000", "2935.20000000", "2936.31000000", "766.94200000", 1752325379999, "2252723.19695800", 3626, "256.41690000", "753121.41266000", "0"], [1752325380000, "2936.32000000", "2936.50000000", "2935.00000000", "2936.20000000", "385.38680000", 1752325439999, "1131429.15742900", 2514, "167.71610000", "492371.35967000", "0"], [1752325440000, "2936.21000000", "2938.60000000", "2935.54000000", "2936.51000000", "246.52370000", 1752325499999, "724063.57603900", 2179, "129.92480000", "381615.06360000", "0"], [1752325500000, "2936.51000000", "2938.84000000", "2936.33000000", "2936.70000000", "394.82710000", 1752325559999, "1159909.10227700", 2664, "210.38630000", "618062.56487300", "0"], [1752325560000, "2936.71000000", "2939.28000000", "2936.59000000", "2938.71000000", "315.59880000", 1752325619999, "927222.16159400", 1810, "115.04030000", "337990.86413300", "0"], [1752325620000, "2938.70000000", "2938.70000000", "2935.90000000", "2936.66000000", "462.92100000", 1752325679999, "1359864.83047800", 2598, "193.16590000", "567384.84237100", "0"], [1752325680000, "2936.67000000", "2938.29000000", "2935.54000000", "2935.59000000", "279.75420000", 1752325739999, "821533.80585000", 2557, "97.86780000", "287402.99546000", "0"], [1752325740000, "2935.59000000", "2936.57000000", "2934.59000000", "2935.79000000", "409.96580000", 1752325799999, "1203386.06268200", 2158, "270.54910000", "794104.58138500", "0"], [1752325800000, "2935.78000000", "2938.60000000", "2935.10000000", "2938.60000000", "677.48200000", 1752325859999, "1989747.28177900", 3776, "396.63160000", "1164876.22040200", "0"], [1752325860000, "2938.61000000", "2940.60000000", "2937.37000000", "2937.38000000", "263.83500000", 1752325919999, "775535.73695700", 1665, "137.69470000", "404776.65039500", "0"], [1752325920000, "2937.38000000", "2939.00000000", "2937.37000000", "2938.31000000", "255.31350000", 1752325979999, "750203.70620500", 1573, "132.26850000", "388623.08693400", "0"], [1752325980000, "2938.31000000", "2939.79000000", "2938.31000000", "2938.90000000", "217.36800000", 1752326039999, "638898.44575200", 1280, "77.37310000", "227396.40359100", "0"], [1752326040000, "2938.91000000", "2941.00000000", "2938.91000000", "2939.70000000", "359.78050000", 1752326099999, "1057745.37499100", 1442, "237.11100000", "697069.49084000", "0"], [1752326100000, "2939.70000000", "2939.70000000", "2937.60000000", "2937.75000000", "160.48560000", 1752326159999, "471586.68642200", 1435, "69.09240000", "203024.18559500", "0"], [1752326160000, "2937.75000000", "2938.30000000", "2932.00000000", "2932.01000000", "337.84930000", 1752326219999, "991557.21165600", 2292, "41.94600000", "123162.35256100", "0"], [1752326220000, "2932.01000000", "2934.30000000", "2928.75000000", "2933.21000000", "769.68490000", 1752326279999, "2256051.81243400", 4261, "210.42650000", "616933.97265800", "0"], [1752326280000, "2933.21000000", "2933.21000000", "2931.39000000", "2932.99000000", "135.18910000", 1752326339999, "396407.60049100", 1785, "56.08360000", "164446.67587100", "0"], [1752326340000, "2933.00000000", "2934.62000000", "2931.00000000", "2931.93000000", "217.53400000", 1752326399999, "638000.21337800", 2499, "127.51900000", "373987.52471300", "0"], [1752326400000, "2931.93000000", "2934.07000000", "2929.38000000", "2934.03000000", "446.71330000", 1752326459999, "1309330.77611200", 3743, "224.11370000", "656922.49803100", "0"], [1752326460000, "2934.03000000", "2934.03000000", "2931.39000000", "2931.99000000", "224.82800000", 1752326519999, "659332.84899800", 2255, "107.67560000", "315767.53792800", "0"], [1752326520000, "2931.99000000", "2932.50000000", "2929.60000000", "2929.60000000", "182.68960000", 1752326579999, "535492.99608700", 1981, "66.75380000", "195678.94206900", "0"], [1752326580000, "2929.60000000", "2934.36000000", "2929.09000000", "2932.84000000", "795.50070000", 1752326639999, "2331661.03638700", 3617, "510.35910000", "1495966.29761800", "0"], [1752326640000, "2932.85000000", "2934.90000000", "2932.31000000", "2932.31000000", "228.15240000", 1752326699999, "669345.00060500", 1979, "70.18610000", "205901.15582300", "0"], [1752326700000, "2932.31000000", "2934.22000000", "2931.54000000", "2932.89000000", "264.10130000", 1752326759999, "774633.92448100", 1802, "152.69240000", "447871.68928400", "0"], [1752326760000, "2932.89000000", "2933.13000000", "2930.00000000", "2930.01000000", "245.07700000", 1752326819999, "718638.72165900", 1712, "85.76580000", "251438.08126000", "0"], [1752326820000, "2930.01000000", "2931.06000000", "2929.28000000", "2930.57000000", "146.85710000", 1752326879999, "430331.33572400", 1794, "45.67140000", "133832.66007000", "0"], [1752326880000, "2930.56000000", "2930.56000000", "2928.64000000", "2929.65000000", "209.78720000", 1752326939999, "614605.01902500", 1604, "95.17570000", "278799.66313400", "0"], [1752326940000, "2929.65000000", "2929.65000000", "2925.67000000", "2927.80000000", "613.73410000", 1752326999999, "1796478.87118200", 3393, "213.40430000", "624631.31089400", "0"], [1752327000000, "2927.79000000", "2933.97000000", "2927.04000000", "2933.01000000", "651.63190000", 1752327059999, "1909715.03768700", 2584, "519.78210000", "1523318.82075100", "0"], [1752327060000, "2933.02000000", "2938.12000000", "2931.87000000", "2936.89000000", "691.83780000", 1752327119999, "2030803.53053800", 2604, "444.60850000", "1305078.76972900", "0"], [1752327120000, "2936.88000000", "2937.02000000", "2934.70000000", "2934.70000000", "197.53290000", 1752327179999, "580017.59377000", 1548, "135.38740000", "397552.53298700", "0"], [1752327180000, "2934.69000000", "2935.45000000", "2934.06000000", "2934.60000000", "190.43680000", 1752327239999, "558953.31203500", 1280, "105.30050000", "309067.84554700", "0"], [1752327240000, "2934.60000000", "2935.57000000", "2934.22000000", "2935.01000000", "196.13900000", 1752327299999, "575639.63635600", 982, "111.29710000", "326635.45427700", "0"], [1752327300000, "2935.01000000", "2936.27000000", "2932.49000000", "2932.49000000", "157.23080000", 1752327359999, "461482.21775800", 1509, "65.74690000", "192985.72147900", "0"], [1752327360000, "2932.49000000", "2932.90000000", "2928.20000000", "2928.21000000", "341.75030000", 1752327419999, "1001351.56260500", 3175, "107.95060000", "316378.96988300", "0"], [1752327420000, "2928.28000000", "2931.63000000", "2928.28000000", "2930.59000000", "407.76220000", 1752327479999, "1194536.31156200", 1603, "214.30040000", "627763.80427800", "0"], [1752327480000, "2930.60000000", "2935.82000000", "2930.60000000", "2935.81000000", "1016.75110000", 1752327539999, "2982553.95468400", 2679, "762.78410000", "2237516.40492500", "0"], [1752327540000, "2935.81000000", "2936.42000000", "2934.27000000", "2936.42000000", "217.14010000", 1752327599999, "637352.44609700", 1355, "101.00230000", "296483.36831700", "0"], [1752327600000, "2936.41000000", "2936.42000000", "2934.52000000", "2934.52000000", "153.03960000", 1752327659999, "449235.35948200", 1258, "66.05270000", "193874.33510900", "0"], [1752327660000, "2934.51000000", "2934.51000000", "2930.87000000", "2930.88000000", "685.06030000", 1752327719999, "2009113.89536600", 2085, "76.56340000", "224506.67078500", "0"], [1752327720000, "2930.88000000", "2932.15000000", "2930.86000000", "2930.91000000", "156.56260000", 1752327779999, "458959.31572300", 1643, "66.21100000", "194090.03642600", "0"], [1752327780000, "2930.90000000", "2930.91000000", "2917.98000000", "2923.45000000", "2772.32850000", 1752327839999, "8101945.54999600", 10800, "1023.93120000", "2991381.69479600", "0"], [1752327840000, "2923.45000000", "2929.90000000", "2921.61000000", "2929.90000000", "537.43880000", 1752327899999, "1572108.36216100", 4010, "241.82200000", "707337.02457600", "0"], [1752327900000, "2929.90000000", "2930.55000000", "2927.49000000", "2928.57000000", "484.37690000", 1752327959999, "1418775.18401500", 3093, "154.98730000", "453927.54216200", "0"], [1752327960000, "2928.56000000", "2929.92000000", "2925.82000000", "2929.91000000", "401.69610000", 1752328019999, "1175929.02184500", 3209, "240.88020000", "705255.00724400", "0"], [1752328020000, "2929.91000000", "2935.52000000", "2928.21000000", "2934.49000000", "923.60590000", 1752328079999, "2708831.41380400", 4445, "632.60740000", "1855534.27103100", "0"], [1752328080000, "2934.49000000", "2935.48000000", "2931.73000000", "2932.22000000", "319.47750000", 1752328139999, "937112.38342000", 2378, "167.56400000", "491517.36174300", "0"], [1752328140000, "2932.21000000", "2933.38000000", "2930.87000000", "2932.93000000", "424.61520000", 1752328199999, "1244920.61061700", 1280, "88.53560000", "259634.47414700", "0"], [1752328200000, "2932.94000000", "2935.36000000", "2932.49000000", "2934.80000000", "280.49020000", 1752328259999, "822901.51067700", 1499, "245.56510000", "720408.84223700", "0"], [1752328260000, "2934.80000000", "2935.21000000", "2934.79000000", "2935.01000000", "68.62340000", 1752328319999, "201413.62456800", 486, "41.88620000", "122938.80276300", "0"], [1752328320000, "2935.01000000", "2935.20000000", "2933.79000000", "2933.79000000", "677.10350000", 1752328379999, "1987196.13206500", 973, "78.91130000", "231545.25646700", "0"], [1752328380000, "2933.77000000", "2935.37000000", "2932.75000000", "2935.37000000", "149.73220000", 1752328439999, "439274.90951300", 923, "104.07110000", "305298.93256400", "0"], [1752328440000, "2935.38000000", "2935.75000000", "2934.69000000", "2935.74000000", "90.14780000", 1752328499999, "264597.17188600", 663, "44.89540000", "131777.43349300", "0"], [1752328500000, "2935.74000000", "2938.61000000", "2935.00000000", "2937.93000000", "429.21070000", 1752328559999, "1260596.52300300", 2034, "250.46750000", "735729.42866700", "0"], [1752328560000, "2937.92000000", "2940.00000000", "2937.92000000", "2938.35000000", "990.17750000", 1752328619999, "2909670.72266200", 2565, "636.33710000", "1869858.22972500", "0"], [1752328620000, "2938.34000000", "2938.78000000", "2937.61000000", "2938.10000000", "238.61610000", 1752328679999, "701143.43983700", 1353, "97.39430000", "286164.56851800", "0"], [1752328680000, "2938.11000000", "2938.11000000", "2937.14000000", "2937.34000000", "107.96270000", 1752328739999, "317138.27544800", 849, "49.34510000", "144943.73760300", "0"], [1752328740000, "2937.33000000", "2939.80000000", "2937.33000000", "2939.79000000", "159.39130000", 1752328799999, "468373.21267100", 880, "87.88040000", "258252.54946900", "0"], [1752328800000, "2939.80000000", "2940.34000000", "2938.18000000", "2938.19000000", "434.81800000", 1752328859999, "1278125.86122200", 1527, "209.61910000", "616145.50156700", "0"], [1752328860000, "2938.20000000", "2938.40000000", "2936.84000000", "2937.01000000", "298.89470000", 1752328919999, "878085.05346000", 992, "76.94310000", "225993.95620500", "0"], [1752328920000, "2937.00000000", "2937.45000000", "2935.39000000", "2936.56000000", "198.51950000", 1752328979999, "582913.99498300", 1565, "48.87590000", "143506.03015400", "0"], [1752328980000, "2936.57000000", "2936.60000000", "2935.99000000", "2936.38000000", "221.75120000", 1752329039999, "651091.03729100", 758, "134.71400000", "395526.12619700", "0"], [1752329040000, "2936.38000000", "2936.50000000", "2932.84000000", "2933.50000000", "941.20310000", 1752329099999, "2761549.07975100", 2465, "130.98980000", "384347.92183700", "0"], [1752329100000, "2933.51000000", "2935.98000000", "2933.50000000", "2934.81000000", "175.46270000", 1752329159999, "515037.92966700", 1412, "109.39240000", "321092.67206800", "0"], [1752329160000, "2934.82000000", "2937.94000000", "2934.80000000", "2937.94000000", "158.47350000", 1752329219999, "465269.90045300", 1240, "124.48720000", "365506.39123800", "0"], [1752329220000, "2937.93000000", "2937.93000000", "2935.69000000", "2935.99000000", "105.42390000", 1752329279999, "309595.36257800", 1193, "51.17480000", "150264.15208800", "0"], [1752329280000, "2935.98000000", "2938.00000000", "2935.98000000", "2937.49000000", "257.94950000", 1752329339999, "757641.07324300", 1203, "132.15520000", "388128.52865200", "0"], [1752329340000, "2937.49000000", "2939.32000000", "2937.38000000", "2939.32000000", "136.58910000", 1752329399999, "401309.82756300", 996, "84.60900000", "248600.56384600", "0"], [1752329400000, "2939.32000000", "2949.46000000", "2939.23000000", "2949.09000000", "1984.78380000", 1752329459999, "5844856.70098900", 6338, "1581.10460000", "4655410.82163100", "0"], [1752329460000, "2949.08000000", "2949.38000000", "2945.00000000", "2945.39000000", "391.83980000", 1752329519999, "1154845.12907600", 2491, "232.01800000", "683795.07946200", "0"], [1752329520000, "2945.40000000", "2948.89000000", "2945.17000000", "2947.89000000", "208.95050000", 1752329579999, "615745.93110900", 1746, "152.78310000", "450204.54045300", "0"], [1752329580000, "2947.90000000", "2947.90000000", "2945.22000000", "2945.40000000", "425.15810000", 1752329639999, "1252621.83011900", 1747, "157.40700000", "463768.50749300", "0"], [1752329640000, "2945.40000000", "2946.28000000", "2944.35000000", "2946.28000000", "75.13180000", 1752329699999, "221277.49056700", 1030, "42.58350000", "125416.32343200", "0"], [1752329700000, "2946.27000000", "2946.28000000", "2945.11000000", "2945.21000000", "172.06420000", 1752329759999, "506867.93272400", 954, "98.14050000", "289098.99448700", "0"], [1752329760000, "2945.20000000", "2945.21000000", "2942.01000000", "2944.88000000", "610.56940000", 1752329819999, "1798024.70852900", 1557, "34.68730000", "102089.99886000", "0"], [1752329820000, "2944.88000000", "2947.12000000", "2944.18000000", "2946.63000000", "193.37570000", 1752329879999, "569645.77184300", 1225, "81.56220000", "240306.13928700", "0"], [1752329880000, "2946.63000000", "2946.64000000", "2944.06000000", "2944.51000000", "128.99690000", 1752329939999, "379922.00945900", 817, "45.56350000", "134189.13540300", "0"], [1752329940000, "2944.52000000", "2945.11000000", "2944.49000000", "2945.00000000", "176.25510000", 1752329999999, "519025.43020100", 609, "102.67710000", "302342.58953600", "0"], [1752330000000, "2944.99000000", "2945.50000000", "2943.01000000", "2943.01000000", "161.74430000", 1752330059999, "476281.55718800", 1105, "40.60900000", "119572.22783000", "0"], [1752330060000, "2943.00000000", "2946.87000000", "2942.89000000", "2946.87000000", "191.81570000", 1752330119999, "564881.61374300", 1419, "114.47810000", "337122.49465800", "0"], [1752330120000, "2946.88000000", "2948.20000000", "2946.28000000", "2948.20000000", "197.17520000", 1752330179999, "581120.06866800", 1062, "113.02600000", "333106.51793300", "0"], [1752330180000, "2948.19000000", "2948.50000000", "2947.64000000", "2947.81000000", "142.41270000", 1752330239999, "419813.04684600", 568, "105.43840000", "310809.96274900", "0"], [1752330240000, "2947.81000000", "2947.99000000", "2944.81000000", "2944.82000000", "311.81100000", 1752330299999, "918941.17851800", 1074, "148.89510000", "438845.45093300", "0"], [1752330300000, "2944.82000000", "2945.71000000", "2944.63000000", "2945.68000000", "150.78280000", 1752330359999, "444118.55874100", 1058, "63.77190000", "187832.12364000", "0"], [1752330360000, "2945.68000000", "2945.68000000", "2945.62000000", "2945.62000000", "67.76280000", 1752330419999, "199606.52191200", 260, "16.17490000", "47645.98863700", "0"], [1752330420000, "2945.62000000", "2945.63000000", "2945.31000000", "2945.60000000", "72.13530000", 1752330479999, "212478.88680300", 302, "52.98620000", "156073.77757700", "0"], [1752330480000, "2945.60000000", "2945.95000000", "2945.31000000", "2945.70000000", "150.60870000", 1752330539999, "443634.57075000", 533, "96.63220000", "284640.93133800", "0"], [1752330540000, "2945.69000000", "2946.99000000", "2945.69000000", "2946.71000000", "94.09470000", 1752330599999, "277252.22620800", 566, "40.93200000", "120591.96054600", "0"], [1752330600000, "2946.71000000", "2946.71000000", "2944.49000000", "2944.53000000", "282.63170000", 1752330659999, "832498.46564300", 1142, "55.57560000", "163686.96397200", "0"], [1752330660000, "2944.54000000", "2944.80000000", "2943.00000000", "2943.01000000", "178.36890000", 1752330719999, "525096.02946000", 1064, "62.44450000", "183831.75146600", "0"], [1752330720000, "2943.00000000", "2944.49000000", "2942.75000000", "2943.64000000", "198.08540000", 1752330779999, "583090.08009600", 927, "70.16440000", "206531.05714200", "0"], [1752330780000, "2943.64000000", "2943.82000000", "2941.77000000", "2942.50000000", "156.28530000", 1752330839999, "459923.37040900", 1131, "36.73140000", "108109.68883900", "0"], [1752330840000, "2942.49000000", "2943.69000000", "2942.00000000", "2942.03000000", "108.05200000", 1752330899999, "317975.01570900", 949, "30.11520000", "88626.42700100", "0"], [1752330900000, "2942.04000000", "2943.00000000", "2936.15000000", "2937.72000000", "917.33730000", 1752330959999, "2696239.32061500", 3342, "230.82170000", "678211.24496800", "0"], [1752330960000, "2937.72000000", "2937.90000000", "2936.56000000", "2937.39000000", "351.80520000", 1752331019999, "1033339.25509600", 1148, "142.07810000", "417307.05388200", "0"], [1752331020000, "2937.40000000", "2938.59000000", "2936.63000000", "2936.90000000", "282.47950000", 1752331079999, "829813.03127400", 1368, "132.15510000", "388191.86497600", "0"], [1752331080000, "2936.89000000", "2936.89000000", "2932.86000000", "2934.27000000", "289.92670000", 1752331139999, "850827.39750800", 2395, "111.24180000", "326402.48074000", "0"], [1752331140000, "2934.27000000", "2935.59000000", "2934.01000000", "2934.22000000", "138.69890000", 1752331199999, "407059.10384400", 796, "58.53490000", "171779.32553500", "0"], [1752331200000, "2934.22000000", "2934.84000000", "2931.51000000", "2933.64000000", "482.22870000", 1752331259999, "1414547.09486000", 2419, "180.08810000", "528240.81076700", "0"], [1752331260000, "2933.69000000", "2936.93000000", "2933.69000000", "2936.39000000", "235.91900000", 1752331319999, "692491.20243500", 739, "111.69150000", "327886.55287400", "0"], [1752331320000, "2936.38000000", "2937.40000000", "2935.82000000", "2937.39000000", "103.33840000", 1752331379999, "303432.32437000", 590, "81.81320000", "240226.65109600", "0"], [1752331380000, "2937.39000000", "2937.61000000", "2936.50000000", "2936.66000000", "145.21840000", 1752331439999, "426544.23602900", 844, "56.23590000", "165175.73369200", "0"], [1752331440000, "2936.66000000", "2938.37000000", "2935.00000000", "2936.41000000", "684.72390000", 1752331499999, "2011073.33544900", 1302, "449.15150000", "1319384.40548900", "0"], [1752331500000, "2936.42000000", "2936.50000000", "2934.69000000", "2934.70000000", "73.87240000", 1752331559999, "216876.58718300", 655, "20.39610000", "59869.03810700", "0"], [1752331560000, "2934.71000000", "2936.15000000", "2934.71000000", "2935.20000000", "104.26830000", 1752331619999, "306084.75379700", 877, "34.40550000", "101000.20069000", "0"], [1752331620000, "2935.20000000", "2935.50000000", "2934.70000000", "2935.20000000", "230.83690000", 1752331679999, "677541.12103300", 883, "65.91000000", "193441.01608400", "0"], [1752331680000, "2935.19000000", "2935.50000000", "2934.88000000", "2934.89000000", "44.39560000", 1752331739999, "130304.68363600", 425, "19.65900000", "57699.59187700", "0"], [1752331740000, "2934.90000000", "2935.00000000", "2933.77000000", "2933.77000000", "123.43440000", 1752331799999, "362206.56514400", 873, "45.53360000", "133612.67109700", "0"], [1752331800000, "2933.77000000", "2934.50000000", "2932.78000000", "2933.58000000", "92.67390000", 1752331859999, "271877.93187100", 904, "44.29560000", "129953.11491100", "0"], [1752331860000, "2933.59000000", "2934.00000000", "2932.25000000", "2932.62000000", "138.85050000", 1752331919999, "407237.89427800", 757, "89.33580000", "261998.61514100", "0"], [1752331920000, "2932.61000000", "2932.76000000", "2930.84000000", "2931.80000000", "261.53620000", 1752331979999, "766743.39254000", 1277, "47.69290000", "139831.77701800", "0"], [1752331980000, "2931.80000000", "2931.80000000", "2927.66000000", "2927.86000000", "362.02180000", 1752332039999, "1060483.07683900", 3084, "101.28810000", "296664.02382700", "0"], [1752332040000, "2927.87000000", "2928.10000000", "2924.43000000", "2925.71000000", "881.68660000", 1752332099999, "2580020.92354100", 3503, "340.73340000", "996939.30988400", "0"], [1752332100000, "2925.70000000", "2929.22000000", "2923.78000000", "2928.55000000", "640.38980000", 1752332159999, "1873852.17757000", 2412, "288.28200000", "843539.57587700", "0"], [1752332160000, "2928.55000000", "2928.75000000", "2927.03000000", "2927.59000000", "113.78690000", 1752332219999, "333178.17109500", 1168, "31.08460000", "91010.09527500", "0"], [1752332220000, "2927.60000000", "2928.00000000", "2927.18000000", "2927.98000000", "174.63850000", 1752332279999, "511264.48309200", 613, "39.73710000", "116330.97993000", "0"], [1752332280000, "2927.99000000", "2928.56000000", "2926.99000000", "2926.99000000", "261.39110000", 1752332339999, "765354.38100800", 1245, "76.95180000", "225307.84206500", "0"], [1752332340000, "2926.99000000", "2928.75000000", "2926.79000000", "2928.30000000", "116.20810000", 1752332399999, "340268.92654200", 687, "50.37810000", "147485.88651100", "0"], [1752332400000, "2928.31000000", "2929.40000000", "2927.16000000", "2929.39000000", "209.37980000", 1752332459999, "613069.53031100", 1286, "112.04130000", "328044.50150300", "0"], [1752332460000, "2929.40000000", "2930.40000000", "2928.59000000", "2929.37000000", "315.57980000", 1752332519999, "924569.91614600", 1252, "164.36680000", "481542.08010400", "0"], [1752332520000, "2929.37000000", "2930.11000000", "2928.02000000", "2928.10000000", "268.61070000", 1752332579999, "786905.17734700", 992, "152.47440000", "446695.75944000", "0"], [1752332580000, "2928.09000000", "2930.78000000", "2928.09000000", "2929.55000000", "154.48170000", 1752332639999, "452605.91105200", 1394, "59.62550000", "174686.09328600", "0"], [1752332640000, "2929.55000000", "2929.56000000", "2924.81000000", "2927.46000000", "480.26850000", 1752332699999, "1405579.49712200", 2953, "164.81750000", "482238.48293200", "0"], [1752332700000, "2927.47000000", "2930.55000000", "2927.47000000", "2930.50000000", "439.56680000", 1752332759999, "1287804.71333100", 1918, "298.58300000", "874766.88878500", "0"], [1752332760000, "2930.50000000", "2930.78000000", "2928.19000000", "2929.03000000", "183.91520000", 1752332819999, "538850.39059300", 1479, "97.80940000", "286584.54907800", "0"], [1752332820000, "2929.04000000", "2929.38000000", "2926.75000000", "2926.75000000", "168.65510000", 1752332879999, "493793.20251200", 1411, "45.86820000", "134295.80595000", "0"], [1752332880000, "2926.74000000", "2927.50000000", "2926.06000000", "2926.59000000", "140.56980000", 1752332939999, "411419.11796000", 1184, "86.62850000", "253543.18972200", "0"], [1752332940000, "2926.59000000", "2928.94000000", "2917.07000000", "2927.34000000", "3709.23510000", 1752332999999, "10839984.64662600", 9607, "1629.55060000", "4762223.55189700", "0"], [1752333000000, "2927.33000000", "2929.82000000", "2925.56000000", "2928.07000000", "355.92100000", 1752333059999, "1041848.55345300", 3615, "176.76110000", "517379.37471100", "0"], [1752333060000, "2928.06000000", "2929.08000000", "2922.64000000", "2923.18000000", "234.99980000", 1752333119999, "687566.46773200", 2669, "91.46410000", "267602.26811900", "0"], [1752333120000, "2923.18000000", "2925.49000000", "2918.86000000", "2925.49000000", "1028.18070000", 1752333179999, "3004568.85995100", 6193, "457.68700000", "1337196.00791000", "0"], [1752333180000, "2925.49000000", "2927.29000000", "2925.23000000", "2927.29000000", "189.54950000", 1752333239999, "554644.33542500", 1831, "110.93130000", "324594.82336200", "0"], [1752333240000, "2927.29000000", "2929.67000000", "2926.01000000", "2928.60000000", "253.67090000", 1752333299999, "742759.79708100", 1908, "164.65970000", "482088.90426600", "0"], [1752333300000, "2928.61000000", "2929.00000000", "2921.89000000", "2925.57000000", "670.04910000", 1752333359999, "1960099.85363700", 4341, "284.04400000", "831002.59620400", "0"], [1752333360000, "2925.56000000", "2928.06000000", "2924.71000000", "2926.60000000", "169.55830000", 1752333419999, "496237.12674900", 2029, "80.58430000", "235833.27866100", "0"], [1752333420000, "2926.62000000", "2930.40000000", "2926.38000000", "2928.63000000", "297.74630000", 1752333479999, "872137.54475000", 2092, "176.09940000", "515809.69734800", "0"], [1752333480000, "2928.61000000", "2931.20000000", "2928.36000000", "2930.39000000", "264.35850000", 1752333539999, "774508.56420000", 2079, "144.45360000", "423177.46976600", "0"], [1752333540000, "2930.40000000", "2931.00000000", "2930.36000000", "2930.89000000", "115.47800000", 1752333599999, "338429.48883100", 879, "38.94840000", "114145.16833500", "0"], [1752333600000, "2930.90000000", "2931.19000000", "2928.95000000", "2929.00000000", "417.52530000", 1752333659999, "1223609.84391500", 1635, "335.45070000", "983119.10786800", "0"], [1752333660000, "2929.00000000", "2930.00000000", "2928.56000000", "2929.01000000", "477.40340000", 1752333719999, "1398412.84367600", 1170, "227.85840000", "667473.57247600", "0"], [1752333720000, "2929.01000000", "2929.01000000", "2927.32000000", "2927.33000000", "271.46550000", 1752333779999, "794968.58901900", 1325, "57.78830000", "169202.93053700", "0"], [1752333780000, "2927.34000000", "2928.72000000", "2925.86000000", "2927.31000000", "135.01700000", 1752333839999, "395257.60636700", 1574, "66.84180000", "195659.50748500", "0"], [1752333840000, "2927.31000000", "2928.00000000", "2925.88000000", "2925.88000000", "95.21120000", 1752333899999, "278708.88644100", 1115, "32.13970000", "94083.65808400", "0"], [1752333900000, "2925.86000000", "2925.86000000", "2919.50000000", "2920.33000000", "493.18690000", 1752333959999, "1441320.83022100", 3921, "193.99350000", "566901.16601500", "0"], [1752333960000, "2920.33000000", "2922.51000000", "2916.51000000", "2919.99000000", "766.83030000", 1752334019999, "2238496.07992000", 5362, "292.40510000", "853776.14265400", "0"], [1752334020000, "2920.00000000", "2925.40000000", "2919.84000000", "2925.29000000", "357.40990000", 1752334079999, "1044361.55087400", 2836, "200.07110000", "584657.35946200", "0"], [1752334080000, "2925.29000000", "2927.17000000", "2923.27000000", "2927.16000000", "885.49140000", 1752334139999, "2590000.55967700", 2674, "773.33640000", "2261876.90926200", "0"], [1752334140000, "2927.16000000", "2927.77000000", "2925.55000000", "2926.09000000", "252.43430000", 1752334199999, "738738.50641600", 2033, "160.93230000", "470923.27290300", "0"], [1752334200000, "2926.10000000", "2930.39000000", "2926.08000000", "2928.24000000", "302.33980000", 1752334259999, "885443.43159500", 2740, "210.00160000", "614991.94914100", "0"], [1752334260000, "2928.24000000", "2928.94000000", "2924.40000000", "2924.59000000", "232.39480000", 1752334319999, "680205.44644500", 2262, "101.50060000", "297125.77170100", "0"], [1752334320000, "2924.58000000", "2925.84000000", "2917.00000000", "2919.34000000", "511.09100000", 1752334379999, "1492550.95981900", 5327, "187.94890000", "548872.83357300", "0"], [1752334380000, "2919.34000000", "2919.42000000", "2917.33000000", "2917.33000000", "382.46230000", 1752334439999, "1116291.51731000", 2727, "125.49630000", "366308.47134000", "0"], [1752334440000, "2917.33000000", "2919.27000000", "2910.00000000", "2915.87000000", "2702.31870000", 1752334499999, "7874507.87751700", 9559, "990.82790000", "2887528.73678200", "0"], [1752334500000, "2915.88000000", "2917.52000000", "2913.32000000", "2913.32000000", "1210.15150000", 1752334559999, "3528171.53000100", 3802, "250.74070000", "731197.52101900", "0"], [1752334560000, "2913.32000000", "2914.46000000", "2908.15000000", "2910.00000000", "1730.64610000", 1752334619999, "5036402.37800100", 8722, "565.07120000", "1644581.12558000", "0"], [1752334620000, "2909.99000000", "2910.00000000", "2906.50000000", "2909.10000000", "1478.92670000", 1752334679999, "4300661.18244700", 6157, "684.60910000", "1990743.50517400", "0"], [1752334680000, "2909.10000000", "2911.49000000", "2907.94000000", "2911.18000000", "1011.31810000", 1752334739999, "2942959.77454300", 4992, "572.67060000", "1666422.84882100", "0"], [1752334740000, "2911.19000000", "2912.13000000", "2907.80000000", "2909.43000000", "876.77740000", 1752334799999, "2550763.08693300", 4979, "387.96090000", "1128801.77532100", "0"], [1752334800000, "2909.43000000", "2913.43000000", "2907.50000000", "2907.50000000", "637.01310000", 1752334859999, "1853934.18471800", 4257, "343.56430000", "1000034.89545500", "0"], [1752334860000, "2907.73000000", "2909.00000000", "2905.71000000", "2907.52000000", "581.29100000", 1752334919999, "1690167.51700900", 3497, "291.52440000", "847630.18428100", "0"], [1752334920000, "2907.52000000", "2911.56000000", "2903.85000000", "2909.69000000", "1248.31410000", 1752334979999, "3628782.74934300", 6023, "709.02830000", "2061548.27387800", "0"], [1752334980000, "2909.69000000", "2910.21000000", "2907.52000000", "2907.71000000", "435.59260000", 1752335039999, "1267134.74248600", 2844, "184.81290000", "537611.56846200", "0"], [1752335040000, "2907.70000000", "2910.00000000", "2906.09000000", "2908.71000000", "722.27830000", 1752335099999, "2100327.98297200", 3485, "392.68840000", "1141919.98469900", "0"], [1752335100000, "2908.70000000", "2914.18000000", "2908.50000000", "2911.85000000", "691.65640000", 1752335159999, "2014008.54922500", 4331, "388.61200000", "1131451.84689300", "0"], [1752335160000, "2911.84000000", "2912.03000000", "2906.54000000", "2907.90000000", "1054.96480000", 1752335219999, "3069638.07886100", 4494, "315.91440000", "919127.69058400", "0"], [1752335220000, "2907.90000000", "2911.00000000", "2907.89000000", "2909.22000000", "394.41060000", 1752335279999, "1147592.44305800", 2298, "221.46320000", "644320.37196900", "0"], [1752335280000, "2909.22000000", "2910.13000000", "2904.01000000", "2906.31000000", "936.47380000", 1752335339999, "2722131.07859300", 4252, "401.00650000", "1165707.63939100", "0"], [1752335340000, "2906.32000000", "2909.99000000", "2906.32000000", "2909.99000000", "661.24030000", 1752335399999, "1922885.22511400", 2420, "428.25480000", "1245315.05940600", "0"], [1752335400000, "2909.99000000", "2913.09000000", "2908.78000000", "2911.69000000", "457.30630000", 1752335459999, "1331206.37218700", 3303, "289.44580000", "842533.97901700", "0"], [1752335460000, "2911.69000000", "2911.69000000", "2909.89000000", "2910.60000000", "208.85100000", 1752335519999, "607876.45327700", 1617, "77.63480000", "225946.76025500", "0"], [1752335520000, "2910.60000000", "2911.46000000", "2908.71000000", "2908.71000000", "420.94570000", 1752335579999, "1224869.04274100", 2219, "211.74470000", "616152.78113400", "0"], [1752335580000, "2908.71000000", "2908.71000000", "2905.34000000", "2905.58000000", "549.27520000", 1752335639999, "1596609.82158100", 3021, "319.36750000", "928325.02979500", "0"], [1752335640000, "2905.57000000", "2908.00000000", "2905.47000000", "2907.10000000", "453.84910000", 1752335699999, "1319167.87329400", 1783, "281.93730000", "819502.35419100", "0"], [1752335700000, "2907.11000000", "2912.67000000", "2907.10000000", "2910.81000000", "672.37360000", 1752335759999, "1957295.32128400", 2793, "531.94830000", "1548529.79056100", "0"], [1752335760000, "2910.82000000", "2912.28000000", "2910.40000000", "2912.28000000", "331.43000000", 1752335819999, "964832.24200300", 1639, "192.72360000", "561056.40987700", "0"], [1752335820000, "2912.27000000", "2913.44000000", "2911.90000000", "2913.44000000", "285.94570000", 1752335879999, "832907.39837800", 1352, "217.91320000", "634735.82396100", "0"], [1752335880000, "2913.44000000", "2916.06000000", "2913.44000000", "2914.18000000", "346.16380000", 1752335939999, "1008921.75958900", 2035, "197.59900000", "575881.90502700", "0"], [1752335940000, "2914.17000000", "2916.05000000", "2914.10000000", "2916.05000000", "191.73170000", 1752335999999, "558847.55276600", 1040, "99.93010000", "291256.15158100", "0"], [1752336000000, "2916.05000000", "2916.05000000", "2914.66000000", "2914.66000000", "128.38790000", 1752336059999, "374321.80152600", 1556, "52.53350000", "153168.02472400", "0"], [1752336060000, "2914.67000000", "2915.18000000", "2912.32000000", "2913.40000000", "213.96120000", 1752336119999, "623416.34134900", 1972, "88.26860000", "257184.84928300", "0"], [1752336120000, "2913.39000000", "2914.60000000", "2910.49000000", "2914.59000000", "252.49460000", 1752336179999, "735371.59279000", 2168, "146.44350000", "426526.04060700", "0"], [1752336180000, "2914.59000000", "2920.08000000", "2913.85000000", "2919.57000000", "449.87040000", 1752336239999, "1312920.78724900", 2508, "287.52450000", "838995.87711900", "0"], [1752336240000, "2919.56000000", "2920.52000000", "2918.69000000", "2919.01000000", "371.46690000", 1752336299999, "1084573.85022200", 2371, "163.42370000", "477131.86429900", "0"], [1752336300000, "2919.01000000", "2919.68000000", "2917.94000000", "2918.12000000", "376.79220000", 1752336359999, "1099755.44833800", 2079, "171.04740000", "499247.11799100", "0"], [1752336360000, "2918.11000000", "2920.68000000", "2917.40000000", "2920.01000000", "296.17730000", 1752336419999, "864528.60602600", 1820, "148.26750000", "432825.36711600", "0"], [1752336420000, "2920.01000000", "2921.90000000", "2919.62000000", "2921.09000000", "267.00200000", 1752336479999, "779846.09511500", 1695, "160.17460000", "467796.98317000", "0"], [1752336480000, "2921.09000000", "2924.12000000", "2920.73000000", "2922.58000000", "428.83720000", 1752336539999, "1253175.03859700", 2903, "264.66860000", "773419.06092400", "0"], [1752336540000, "2922.58000000", "2925.28000000", "2921.90000000", "2924.27000000", "534.30210000", 1752336599999, "1561954.59610000", 2095, "256.86810000", "750930.24613900", "0"], [1752336600000, "2924.27000000", "2926.86000000", "2924.10000000", "2924.10000000", "423.07410000", 1752336659999, "1237592.98616300", 2502, "218.14490000", "638122.83053500", "0"], [1752336660000, "2924.11000000", "2924.91000000", "2921.77000000", "2924.61000000", "299.44940000", 1752336719999, "875452.59047100", 2397, "173.65060000", "507653.71271100", "0"], [1752336720000, "2924.60000000", "2925.86000000", "2924.31000000", "2925.04000000", "214.42690000", 1752336779999, "627169.65195900", 1354, "86.61040000", "253301.49937400", "0"], [1752336780000, "2925.04000000", "2925.57000000", "2924.68000000", "2925.00000000", "312.90680000", 1752336839999, "915261.18754200", 961, "178.45950000", "521995.89417900", "0"], [1752336840000, "2925.00000000", "2926.50000000", "2925.00000000", "2926.11000000", "240.94100000", 1752336899999, "704970.46530500", 1366, "121.63210000", "355875.19946000", "0"], [1752336900000, "2926.11000000", "2926.60000000", "2925.08000000", "2926.59000000", "136.79310000", 1752336959999, "400215.17680700", 1258, "47.08180000", "137753.80790200", "0"], [1752336960000, "2926.60000000", "2926.60000000", "2924.71000000", "2925.21000000", "267.34420000", 1752337019999, "782234.75553600", 1208, "60.28170000", "176389.67771200", "0"], [1752337020000, "2925.20000000", "2926.74000000", "2925.20000000", "2926.73000000", "269.56410000", 1752337079999, "788721.49784900", 1317, "67.79220000", "198361.46610500", "0"], [1752337080000, "2926.74000000", "2933.58000000", "2926.74000000", "2929.68000000", "905.67900000", 1752337139999, "2653797.89958200", 5492, "666.90210000", "1954077.13252600", "0"], [1752337140000, "2929.68000000", "2929.69000000", "2928.00000000", "2928.43000000", "217.24170000", 1752337199999, "636215.89601000", 1389, "127.31910000", "372851.93521300", "0"], [1752337200000, "2928.43000000", "2930.00000000", "2928.43000000", "2930.00000000", "367.40660000", 1752337259999, "1076360.30147000", 1755, "137.67500000", "403290.21521200", "0"], [1752337260000, "2930.00000000", "2932.58000000", "2929.90000000", "2932.09000000", "462.55460000", 1752337319999, "1355635.15993900", 1764, "385.26250000", "1129047.15745800", "0"], [1752337320000, "2932.09000000", "2932.32000000", "2928.20000000", "2928.30000000", "586.46850000", 1752337379999, "1717993.90810700", 1682, "166.36920000", "487282.71644400", "0"], [1752337380000, "2928.29000000", "2929.10000000", "2928.29000000", "2928.70000000", "75.60420000", 1752337439999, "221426.20147500", 756, "33.03950000", "96764.07599300", "0"], [1752337440000, "2928.71000000", "2930.50000000", "2928.70000000", "2930.49000000", "370.72910000", 1752337499999, "1086213.04631300", 935, "305.48380000", "895051.87397800", "0"], [1752337500000, "2930.50000000", "2932.17000000", "2930.42000000", "2930.94000000", "561.89000000", 1752337559999, "1647171.36730800", 1734, "174.00980000", "510096.21103500", "0"], [1752337560000, "2930.94000000", "2931.42000000", "2930.49000000", "2931.29000000", "132.61260000", 1752337619999, "388701.98579700", 908, "84.43960000", "247501.33377100", "0"], [1752337620000, "2931.29000000", "2931.29000000", "2929.65000000", "2929.65000000", "211.69580000", 1752337679999, "620386.79486800", 841, "33.79390000", "99035.60038500", "0"], [1752337680000, "2929.66000000", "2929.66000000", "2925.49000000", "2925.49000000", "346.66120000", 1752337739999, "1014622.46511000", 1204, "22.47570000", "65822.64652200", "0"], [1752337740000, "2925.49000000", "2928.79000000", "2925.49000000", "2928.78000000", "128.52640000", 1752337799999, "376280.03816600", 963, "72.86440000", "213292.07511700", "0"], [1752337800000, "2928.79000000", "2929.00000000", "2928.50000000", "2929.00000000", "379.58710000", 1752337859999, "1111766.24712500", 621, "342.46560000", "1003046.69433800", "0"], [1752337860000, "2929.00000000", "2929.00000000", "2927.32000000", "2928.57000000", "301.64680000", 1752337919999, "883261.12648900", 841, "20.40340000", "59745.88506800", "0"], [1752337920000, "2928.57000000", "2931.59000000", "2928.57000000", "2931.59000000", "588.95710000", 1752337979999, "1725662.22608800", 1418, "415.36680000", "1216901.26422100", "0"], [1752337980000, "2931.58000000", "2931.80000000", "2930.50000000", "2931.79000000", "104.66330000", 1752338039999, "306790.26139800", 1254, "66.56650000", "195118.32171400", "0"], [1752338040000, "2931.80000000", "2931.80000000", "2929.66000000", "2929.68000000", "224.74690000", 1752338099999, "658762.27851600", 1137, "95.57550000", "280117.33911600", "0"], [1752338100000, "2929.68000000", "2931.39000000", "2929.68000000", "2931.39000000", "82.89210000", 1752338159999, "242905.25353600", 581, "65.34770000", "191493.28071400", "0"], [1752338160000, "2931.38000000", "2931.39000000", "2929.96000000", "2931.09000000", "215.24290000", 1752338219999, "630824.47625000", 887, "27.57790000", "80812.61226400", "0"], [1752338220000, "2931.09000000", "2931.50000000", "2931.09000000", "2931.20000000", "62.64230000", 1752338279999, "183626.97932600", 475, "22.63420000", "66348.31408000", "0"], [1752338280000, "2931.21000000", "2931.69000000", "2930.99000000", "2931.68000000", "98.12150000", 1752338339999, "287621.31937100", 816, "42.16610000", "123599.91742500", "0"], [1752338340000, "2931.69000000", "2931.69000000", "2930.99000000", "2931.00000000", "119.52440000", 1752338399999, "350363.39686400", 568, "43.89020000", "128658.85024900", "0"], [1752338400000, "2931.00000000", "2932.92000000", "2930.70000000", "2932.49000000", "515.14790000", 1752338459999, "1510391.85012900", 1129, "453.68240000", "1330215.60670200", "0"], [1752338460000, "2932.49000000", "2934.50000000", "2932.29000000", "2933.21000000", "765.72040000", 1752338519999, "2246277.08990500", 1798, "652.84280000", "1915181.75507900", "0"], [1752338520000, "2933.21000000", "2933.78000000", "2933.21000000", "2933.78000000", "69.98650000", 1752338579999, "205315.44824900", 439, "25.45760000", "74679.28834100", "0"], [1752338580000, "2933.78000000", "2934.60000000", "2931.42000000", "2931.87000000", "229.85880000", 1752338639999, "674241.50183100", 1606, "94.64000000", "277568.23054300", "0"], [1752338640000, "2931.87000000", "2932.24000000", "2931.00000000", "2932.24000000", "105.48600000", 1752338699999, "309242.39165100", 810, "74.27990000", "217759.75127100", "0"], [1752338700000, "2932.24000000", "2932.31000000", "2932.23000000", "2932.23000000", "278.63710000", 1752338759999, "817034.05273000", 303, "35.39500000", "103787.13933600", "0"], [1752338760000, "2932.23000000", "2935.28000000", "2932.23000000", "2934.00000000", "442.08980000", 1752338819999, "1297014.97156300", 1855, "339.83470000", "996985.87908900", "0"], [1752338820000, "2934.00000000", "2934.20000000", "2933.27000000", "2933.68000000", "182.38640000", 1752338879999, "535072.54636800", 918, "41.54200000", "121867.29857600", "0"], [1752338880000, "2933.68000000", "2933.68000000", "2932.76000000", "2932.91000000", "109.48680000", 1752338939999, "321162.28101300", 743, "35.02920000", "102744.45251500", "0"], [1752338940000, "2932.90000000", "2932.90000000", "2930.00000000", "2931.73000000", "753.19700000", 1752338999999, "2208372.55345300", 1720, "82.64950000", "242278.75701200", "0"], [1752339000000, "2931.73000000", "2931.73000000", "2929.08000000", "2929.12000000", "149.26110000", 1752339059999, "437324.53370100", 1320, "12.73080000", "37296.76383700", "0"], [1752339060000, "2929.11000000", "2929.12000000", "2928.00000000", "2928.00000000", "114.72680000", 1752339119999, "335934.05480400", 630, "9.86420000", "28883.64371600", "0"], [1752339120000, "2928.01000000", "2928.01000000", "2924.99000000", "2925.19000000", "429.92190000", 1752339179999, "1258166.46361900", 1672, "97.18960000", "284318.89115400", "0"], [1752339180000, "2925.19000000", "2927.50000000", "2925.19000000", "2926.31000000", "189.34720000", 1752339239999, "554130.56948100", 1110, "113.32160000", "331613.86740000", "0"], [1752339240000, "2926.31000000", "2926.31000000", "2923.08000000", "2924.98000000", "351.39700000", 1752339299999, "1027700.34015100", 1874, "134.25000000", "392563.06754900", "0"], [1752339300000, "2924.98000000", "2924.99000000", "2923.94000000", "2924.39000000", "126.57590000", 1752339359999, "370182.17741400", 604, "42.42740000", "124070.35664200", "0"], [1752339360000, "2924.40000000", "2924.50000000", "2923.48000000", "2924.46000000", "156.11750000", 1752339419999, "456509.03212300", 1072, "55.99940000", "163742.35442300", "0"], [1752339420000, "2924.47000000", "2925.56000000", "2924.24000000", "2924.59000000", "104.87510000", 1752339479999, "306744.28615800", 778, "38.80130000", "113486.38967300", "0"], [1752339480000, "2924.59000000", "2924.69000000", "2924.08000000", "2924.08000000", "78.49030000", 1752339539999, "229555.91422300", 428, "50.56840000", "147895.03769500", "0"], [1752339540000, "2924.09000000", "2924.49000000", "2923.13000000", "2924.49000000", "110.27570000", 1752339599999, "322405.61402200", 728, "51.99210000", "152002.57277300", "0"], [1752339600000, "2924.49000000", "2925.18000000", "2924.10000000", "2924.10000000", "109.43860000", 1752339659999, "320079.86267700", 846, "31.26940000", "91455.98829700", "0"], [1752339660000, "2924.11000000", "2924.39000000", "2922.67000000", "2922.67000000", "356.87790000", 1752339719999, "1043474.57667500", 805, "11.74870000", "34351.20511300", "0"], [1752339720000, "2922.67000000", "2923.70000000", "2921.50000000", "2922.93000000", "242.55720000", 1752339779999, "708954.60568200", 1538, "89.16720000", "260621.13409300", "0"], [1752339780000, "2922.94000000", "2923.18000000", "2922.25000000", "2922.80000000", "125.29860000", 1752339839999, "366199.99826300", 773, "75.17100000", "219680.59037400", "0"], [1752339840000, "2922.81000000", "2926.88000000", "2922.81000000", "2926.88000000", "461.69190000", 1752339899999, "1350286.32005500", 1216, "386.85940000", "1131482.63472700", "0"], [1752339900000, "2926.89000000", "2930.40000000", "2926.89000000", "2930.40000000", "120.97540000", 1752339959999, "354243.49920400", 1303, "72.26130000", "211604.55678800", "0"], [1752339960000, "2930.40000000", "2930.75000000", "2929.23000000", "2930.30000000", "112.55610000", 1752340019999, "329780.40480700", 717, "40.32080000", "118133.50452100", "0"], [1752340020000, "2930.31000000", "2932.59000000", "2930.31000000", "2931.14000000", "199.12220000", 1752340079999, "583711.65096200", 1180, "129.76320000", "380357.48500100", "0"], [1752340080000, "2931.14000000", "2932.16000000", "2930.27000000", "2931.99000000", "169.46390000", 1752340139999, "496714.53337300", 1127, "27.13440000", "79538.93423300", "0"], [1752340140000, "2932.00000000", "2932.10000000", "2931.48000000", "2932.10000000", "90.50450000", 1752340199999, "265338.74927800", 334, "34.28570000", "100514.53314800", "0"], [1752340200000, "2932.10000000", "2933.42000000", "2932.09000000", "2933.25000000", "57.63700000", 1752340259999, "169043.07518500", 558, "26.25140000", "76988.02959800", "0"], [1752340260000, "2933.24000000", "2933.25000000", "2932.09000000", "2932.70000000", "118.13110000", 1752340319999, "346438.27599300", 567, "48.50420000", "142238.97250700", "0"], [1752340320000, "2932.69000000", "2933.16000000", "2931.45000000", "2931.45000000", "122.15430000", 1752340379999, "358199.78465700", 932, "75.66020000", "221863.39618800", "0"], [1752340380000, "2931.45000000", "2932.22000000", "2931.15000000", "2931.22000000", "74.47280000", 1752340439999, "218312.50948400", 625, "51.37370000", "150590.84782200", "0"], [1752340440000, "2931.22000000", "2931.23000000", "2930.21000000", "2930.90000000", "98.18090000", 1752340499999, "287753.43453900", 688, "18.41840000", "53973.82601700", "0"], [1752340500000, "2930.89000000", "2934.00000000", "2930.89000000", "2933.99000000", "213.05740000", 1752340559999, "624764.96626000", 1090, "204.75570000", "600417.85722900", "0"], [1752340560000, "2934.00000000", "2935.34000000", "2933.40000000", "2933.89000000", "236.58640000", 1752340619999, "694207.05247900", 1440, "139.21890000", "408479.80423800", "0"], [1752340620000, "2933.90000000", "2935.52000000", "2933.22000000", "2935.21000000", "167.70230000", 1752340679999, "492058.01517600", 1468, "117.56620000", "344946.27601800", "0"], [1752340680000, "2935.21000000", "2935.21000000", "2934.49000000", "2934.61000000", "71.44070000", 1752340739999, "209665.86386800", 785, "20.38760000", "59834.78202700", "0"], [1752340740000, "2934.61000000", "2934.62000000", "2934.32000000", "2934.33000000", "53.74890000", 1752340799999, "157725.31383800", 414, "11.56970000", "33950.34365800", "0"], [1752340800000, "2934.32000000", "2935.00000000", "2934.32000000", "2934.99000000", "33.28080000", 1752340859999, "97670.66528200", 351, "25.17750000", "73888.01174800", "0"], [1752340860000, "2934.99000000", "2938.50000000", "2934.70000000", "2938.30000000", "351.12290000", 1752340919999, "1031193.29774500", 2540, "248.54040000", "729928.53544700", "0"], [1752340920000, "2938.30000000", "2938.31000000", "2936.95000000", "2937.51000000", "286.18970000", 1752340979999, "840777.09700200", 1485, "68.35530000", "200819.77899200", "0"], [1752340980000, "2937.51000000", "2937.65000000", "2936.59000000", "2936.60000000", "262.81810000", 1752341039999, "771918.21338900", 1003, "218.21640000", "640924.25300300", "0"], [1752341040000, "2936.61000000", "2938.09000000", "2936.08000000", "2937.50000000", "151.07990000", 1752341099999, "443799.11457000", 1079, "50.20660000", "147474.00808200", "0"], [1752341100000, "2937.50000000", "2938.11000000", "2937.49000000", "2938.10000000", "77.69640000", 1752341159999, "228246.20676500", 489, "30.03910000", "88242.41181600", "0"], [1752341160000, "2938.11000000", "2942.00000000", "2938.11000000", "2938.71000000", "891.16450000", 1752341219999, "2621073.79304200", 3297, "765.04160000", "2250213.90062300", "0"], [1752341220000, "2938.70000000", "2938.93000000", "2937.19000000", "2937.88000000", "246.29710000", 1752341279999, "723627.01757200", 1108, "123.34610000", "362425.53246400", "0"], [1752341280000, "2937.89000000", "2940.81000000", "2937.89000000", "2940.60000000", "331.88610000", 1752341339999, "975867.16256400", 1245, "73.77230000", "216891.65701200", "0"], [1752341340000, "2940.60000000", "2940.68000000", "2940.00000000", "2940.68000000", "139.67410000", 1752341399999, "410691.07738400", 833, "48.32460000", "142090.53464800", "0"], [1752341400000, "2940.67000000", "2940.68000000", "2938.19000000", "2938.19000000", "150.51160000", 1752341459999, "442493.28235300", 1415, "38.58180000", "113437.99779600", "0"], [1752341460000, "2938.19000000", "2939.80000000", "2937.99000000", "2939.20000000", "148.82120000", 1752341519999, "437381.65060700", 1163, "93.60150000", "275088.57984200", "0"], [1752341520000, "2939.19000000", "2940.61000000", "2939.11000000", "2939.69000000", "165.23650000", 1752341579999, "485756.95495400", 895, "39.78360000", "116955.52444600", "0"], [1752341580000, "2939.69000000", "2939.70000000", "2937.57000000", "2939.32000000", "260.21180000", 1752341639999, "764849.54902900", 1105, "35.66300000", "104787.96713100", "0"], [1752341640000, "2939.32000000", "2940.62000000", "2938.73000000", "2940.25000000", "139.80210000", 1752341699999, "410951.29139600", 1085, "60.42000000", "177606.24739900", "0"], [1752341700000, "2940.25000000", "2940.25000000", "2939.09000000", "2939.10000000", "195.75990000", 1752341759999, "575449.06244600", 813, "120.91370000", "355415.53418800", "0"], [1752341760000, "2939.09000000", "2939.10000000", "2937.77000000", "2938.52000000", "108.34440000", 1752341819999, "318377.87484000", 753, "39.57310000", "116287.62026300", "0"], [1752341820000, "2938.52000000", "2938.52000000", "2936.09000000", "2937.27000000", "113.43310000", 1752341879999, "333165.45200500", 1118, "48.01940000", "141017.27043300", "0"], [1752341880000, "2937.26000000", "2938.48000000", "2937.26000000", "2938.14000000", "44.94960000", 1752341939999, "132066.70734700", 519, "21.21650000", "62330.82107700", "0"], [1752341940000, "2938.13000000", "2941.26000000", "2938.13000000", "2941.26000000", "119.07670000", 1752341999999, "350039.24874600", 1151, "67.04400000", "197092.67744200", "0"], [1752342000000, "2941.25000000", "2942.40000000", "2940.99000000", "2941.00000000", "781.45020000", 1752342059999, "2298972.20000600", 1368, "650.95860000", "1915099.48264600", "0"], [1752342060000, "2941.00000000", "2941.00000000", "2940.39000000", "2940.99000000", "50.93210000", 1752342119999, "149782.53339900", 570, "37.30770000", "109715.90277700", "0"], [1752342120000, "2941.00000000", "2941.00000000", "2940.53000000", "2940.53000000", "79.15220000", 1752342179999, "232773.82438800", 450, "60.39810000", "177622.32345400", "0"], [1752342180000, "2940.53000000", "2940.54000000", "2937.20000000", "2937.21000000", "116.07720000", 1752342239999, "341155.50999400", 1257, "20.47390000", "60178.23498300", "0"], [1752342240000, "2937.20000000", "2938.61000000", "2937.20000000", "2938.60000000", "41.36490000", 1752342299999, "121530.65517500", 552, "26.34650000", "77403.67217800", "0"], [1752342300000, "2938.60000000", "2939.62000000", "2938.28000000", "2938.28000000", "66.16840000", 1752342359999, "194472.41442900", 1086, "22.96460000", "67493.80490000", "0"], [1752342360000, "2938.28000000", "2939.52000000", "2936.50000000", "2939.51000000", "180.72650000", 1752342419999, "530936.55006900", 1566, "130.52170000", "383442.85697700", "0"], [1752342420000, "2939.52000000", "2940.94000000", "2939.22000000", "2940.53000000", "94.76290000", 1752342479999, "278610.13876800", 657, "56.14600000", "165068.97544100", "0"], [1752342480000, "2940.53000000", "2940.69000000", "2938.52000000", "2939.32000000", "182.74410000", 1752342539999, "537158.27742700", 1102, "49.56120000", "145678.30868800", "0"], [1752342540000, "2939.32000000", "2939.65000000", "2937.52000000", "2939.50000000", "495.96270000", 1752342599999, "1457328.57324100", 1497, "85.01990000", "249824.79962400", "0"], [1752342600000, "2939.50000000", "2940.50000000", "2939.50000000", "2940.28000000", "101.13270000", 1752342659999, "297347.87448500", 682, "52.53750000", "154462.27133200", "0"], [1752342660000, "2940.29000000", "2940.93000000", "2939.11000000", "2939.11000000", "98.75800000", 1752342719999, "290380.03013600", 854, "63.83790000", "187712.45697200", "0"], [1752342720000, "2939.11000000", "2940.09000000", "2939.07000000", "2939.07000000", "68.84890000", 1752342779999, "202406.17545700", 637, "42.75450000", "125690.95188200", "0"], [1752342780000, "2939.06000000", "2939.40000000", "2938.16000000", "2939.40000000", "139.04640000", 1752342839999, "408607.47332300", 718, "38.15110000", "112105.87565400", "0"], [1752342840000, "2939.40000000", "2940.00000000", "2939.40000000", "2939.99000000", "96.97990000", 1752342899999, "285093.91533600", 452, "29.44960000", "86573.14696500", "0"], [1752342900000, "2940.00000000", "2941.95000000", "2939.99000000", "2941.63000000", "171.77060000", 1752342959999, "505213.29520200", 889, "123.79670000", "364103.55208900", "0"], [1752342960000, "2941.64000000", "2941.64000000", "2941.20000000", "2941.38000000", "39.24480000", 1752343019999, "115433.56212800", 322, "18.20200000", "53537.49838900", "0"], [1752343020000, "2941.37000000", "2941.95000000", "2940.99000000", "2941.94000000", "46.71200000", 1752343079999, "137391.83202000", 500, "32.14210000", "94539.19392200", "0"], [1752343080000, "2941.94000000", "2943.29000000", "2941.94000000", "2942.91000000", "108.86200000", 1752343139999, "320355.07887200", 1030, "85.20210000", "250722.38270200", "0"], [1752343140000, "2942.90000000", "2942.91000000", "2941.27000000", "2941.27000000", "80.35220000", 1752343199999, "236412.99904500", 668, "20.25440000", "59579.22540300", "0"], [1752343200000, "2941.27000000", "2941.38000000", "2940.61000000", "2940.61000000", "66.70790000", 1752343259999, "196193.36916900", 533, "16.90660000", "49722.40261800", "0"], [1752343260000, "2940.61000000", "2941.20000000", "2940.23000000", "2940.28000000", "192.62350000", 1752343319999, "566466.07968900", 907, "60.87750000", "179028.26624200", "0"], [1752343320000, "2940.28000000", "2941.86000000", "2940.24000000", "2941.56000000", "44.68380000", 1752343379999, "131431.33865300", 829, "26.08490000", "76723.75595700", "0"], [1752343380000, "2941.55000000", "2942.01000000", "2940.56000000", "2940.69000000", "722.82110000", 1752343439999, "2126060.38178500", 846, "189.63020000", "557704.55295200", "0"], [1752343440000, "2940.69000000", "2940.69000000", "2939.00000000", "2939.99000000", "239.04320000", 1752343499999, "702644.69883900", 959, "196.60860000", "577898.08424000", "0"], [1752343500000, "2939.98000000", "2940.50000000", "2938.52000000", "2938.52000000", "153.31010000", 1752343559999, "450690.88452400", 1078, "23.30650000", "68506.86075400", "0"], [1752343560000, "2938.53000000", "2940.53000000", "2938.52000000", "2940.53000000", "134.25430000", 1752343619999, "394623.21373200", 775, "105.07000000", "308811.52262800", "0"], [1752343620000, "2940.54000000", "2941.56000000", "2940.54000000", "2941.15000000", "48.37780000", 1752343679999, "142287.07497900", 521, "26.74450000", "78656.57658800", "0"], [1752343680000, "2941.14000000", "2941.15000000", "2940.00000000", "2940.00000000", "62.30390000", 1752343739999, "183226.72134800", 551, "13.52990000", "39787.76141500", "0"], [1752343740000, "2940.00000000", "2940.39000000", "2938.52000000", "2938.53000000", "125.01180000", 1752343799999, "367508.98241700", 710, "24.67460000", "72543.65688700", "0"], [1752343800000, "2938.52000000", "2940.42000000", "2938.52000000", "2940.41000000", "93.41970000", 1752343859999, "274607.83856000", 756, "76.88790000", "226009.35182100", "0"], [1752343860000, "2940.41000000", "2941.27000000", "2940.41000000", "2941.26000000", "35.60850000", 1752343919999, "104711.92866000", 347, "31.69320000", "93199.29745900", "0"], [1752343920000, "2941.27000000", "2941.27000000", "2940.61000000", "2940.71000000", "51.93030000", 1752343979999, "152729.69328200", 439, "6.05470000", "17806.01418000", "0"], [1752343980000, "2940.70000000", "2940.71000000", "2940.70000000", "2940.70000000", "24.22930000", 1752344039999, "71251.25493800", 136, "15.24280000", "44824.65438800", "0"], [1752344040000, "2940.70000000", "2940.87000000", "2940.70000000", "2940.70000000", "38.87020000", 1752344099999, "114307.17872300", 250, "26.84570000", "78945.91471500", "0"], [1752344100000, "2940.70000000", "2940.71000000", "2939.79000000", "2940.00000000", "107.02470000", 1752344159999, "314710.33501100", 444, "9.24670000", "27185.71099900", "0"], [1752344160000, "2939.99000000", "2941.55000000", "2939.00000000", "2941.54000000", "125.39650000", 1752344219999, "368691.77106900", 1109, "68.61340000", "201725.55464300", "0"], [1752344220000, "2941.54000000", "2941.54000000", "2939.63000000", "2939.90000000", "92.96670000", 1752344279999, "273336.08679100", 770, "45.82120000", "134703.46745900", "0"], [1752344280000, "2939.89000000", "2940.68000000", "2939.65000000", "2940.42000000", "60.76910000", 1752344339999, "178670.87563000", 588, "35.86590000", "105450.68288800", "0"], [1752344340000, "2940.41000000", "2940.68000000", "2939.28000000", "2940.08000000", "122.41650000", 1752344399999, "359872.68080600", 785, "55.36420000", "162746.68179700", "0"], [1752344400000, "2940.07000000", "2940.38000000", "2940.07000000", "2940.11000000", "25.81730000", 1752344459999, "75907.03364000", 283, "3.37540000", "9924.07654400", "0"], [1752344460000, "2940.11000000", "2940.12000000", "2938.63000000", "2938.63000000", "49.02820000", 1752344519999, "144117.49206500", 571, "16.38680000", "48161.17121200", "0"], [1752344520000, "2938.64000000", "2938.64000000", "2937.18000000", "2937.19000000", "141.34350000", 1752344579999, "415276.95334600", 701, "13.52540000", "39742.20350900", "0"], [1752344580000, "2937.19000000", "2937.45000000", "2935.75000000", "2935.82000000", "136.91160000", 1752344639999, "402060.66036300", 1158, "21.03580000", "61776.10875500", "0"], [1752344640000, "2935.81000000", "2937.27000000", "2935.81000000", "2937.27000000", "198.94880000", 1752344699999, "584204.09669500", 637, "48.82570000", "143377.42586200", "0"], [1752344700000, "2937.26000000", "2937.27000000", "2936.59000000", "2936.74000000", "49.55990000", 1752344759999, "145554.09512400", 273, "13.31000000", "39088.03644500", "0"], [1752344760000, "2936.73000000", "2936.73000000", "2936.23000000", "2936.48000000", "49.77180000", 1752344819999, "146152.12066200", 321, "18.60520000", "54629.93853300", "0"], [1752344820000, "2936.48000000", "2937.19000000", "2936.47000000", "2937.19000000", "45.68670000", 1752344879999, "134174.70432500", 303, "41.90540000", "123068.35162600", "0"], [1752344880000, "2937.18000000", "2937.74000000", "2936.84000000", "2937.74000000", "62.20310000", 1752344939999, "182715.13707800", 390, "45.14340000", "132607.23999900", "0"], [1752344940000, "2937.74000000", "2938.90000000", "2937.73000000", "2938.40000000", "113.05310000", 1752344999999, "332202.58578400", 481, "48.11030000", "141351.32747900", "0"], [1752345000000, "2938.40000000", "2940.62000000", "2938.39000000", "2940.61000000", "170.22760000", 1752345059999, "500492.24656100", 596, "167.74030000", "493179.15975500", "0"], [1752345060000, "2940.61000000", "2940.62000000", "2939.12000000", "2939.60000000", "75.73590000", 1752345119999, "222653.22454800", 525, "34.68880000", "101966.58809300", "0"], [1752345120000, "2939.60000000", "2940.45000000", "2939.59000000", "2940.45000000", "79.10760000", 1752345179999, "232564.11391900", 650, "39.47510000", "116049.62623700", "0"], [1752345180000, "2940.45000000", "2941.95000000", "2940.44000000", "2941.95000000", "155.54630000", 1752345239999, "457482.42368600", 775, "64.04800000", "188380.41302100", "0"], [1752345240000, "2941.95000000", "2941.95000000", "2940.61000000", "2941.56000000", "121.49740000", 1752345299999, "357347.72881600", 733, "86.50370000", "254420.25700300", "0"], [1752345300000, "2941.55000000", "2941.72000000", "2941.12000000", "2941.72000000", "27.77900000", 1752345359999, "81712.38840800", 422, "11.11280000", "32688.46553200", "0"], [1752345360000, "2941.71000000", "2942.36000000", "2941.13000000", "2942.36000000", "44.22640000", 1752345419999, "130099.14889500", 577, "29.54920000", "86923.10014000", "0"], [1752345420000, "2942.36000000", "2942.90000000", "2941.91000000", "2942.81000000", "132.13810000", 1752345479999, "388802.41280400", 634, "74.97570000", "220608.28618600", "0"], [1752345480000, "2942.80000000", "2942.82000000", "2942.10000000", "2942.11000000", "50.20690000", 1752345539999, "147723.73561400", 310, "33.16030000", "97565.27162600", "0"], [1752345540000, "2942.10000000", "2942.12000000", "2940.85000000", "2940.85000000", "71.71570000", 1752345599999, "210979.93635300", 552, "28.53120000", "83941.00294100", "0"], [1752345600000, "2940.86000000", "2940.86000000", "2939.80000000", "2940.38000000", "42.40260000", 1752345659999, "124675.31864600", 566, "14.13220000", "41549.22302000", "0"], [1752345660000, "2940.39000000", "2940.86000000", "2940.39000000", "2940.86000000", "26.93050000", 1752345719999, "79192.58257800", 269, "16.26930000", "47840.23666200", "0"], [1752345720000, "2940.86000000", "2940.87000000", "2939.52000000", "2939.52000000", "83.45720000", 1752345779999, "245387.85162500", 719, "35.05920000", "103081.12562900", "0"], [1752345780000, "2939.51000000", "2939.70000000", "2938.84000000", "2939.70000000", "70.08890000", 1752345839999, "206002.87939100", 672, "34.37230000", "101024.67775100", "0"], [1752345840000, "2939.69000000", "2939.70000000", "2939.69000000", "2939.70000000", "42.54590000", 1752345899999, "125071.77839200", 145, "2.16210000", "6355.92537000", "0"], [1752345900000, "2939.70000000", "2942.00000000", "2939.69000000", "2940.84000000", "85.75230000", 1752345959999, "252191.69952300", 976, "54.08260000", "159028.76008600", "0"], [1752345960000, "2940.83000000", "2940.83000000", "2940.04000000", "2940.39000000", "48.52030000", 1752346019999, "142662.96457100", 400, "35.17430000", "103420.88163300", "0"], [1752346020000, "2940.38000000", "2941.39000000", "2940.10000000", "2941.39000000", "78.69020000", 1752346079999, "231403.28708000", 798, "54.05270000", "158955.57132200", "0"], [1752346080000, "2941.39000000", "2943.63000000", "2941.38000000", "2943.62000000", "153.34410000", 1752346139999, "451281.91222200", 792, "94.41150000", "277840.37513300", "0"], [1752346140000, "2943.62000000", "2944.69000000", "2942.20000000", "2944.15000000", "287.91330000", 1752346199999, "847432.84810900", 1695, "103.01860000", "303192.55329100", "0"], [1752346200000, "2944.14000000", "2944.15000000", "2942.45000000", "2942.45000000", "53.10750000", 1752346259999, "156316.95490500", 626, "4.97720000", "14648.48868900", "0"], [1752346260000, "2942.46000000", "2942.75000000", "2941.39000000", "2941.39000000", "99.93380000", 1752346319999, "294039.56105400", 724, "34.86300000", "102577.51046300", "0"], [1752346320000, "2941.38000000", "2941.38000000", "2939.36000000", "2939.36000000", "205.24650000", 1752346379999, "603570.71809300", 633, "12.09730000", "35564.70100600", "0"], [1752346380000, "2939.35000000", "2939.35000000", "2937.93000000", "2937.94000000", "43.32550000", 1752346439999, "127320.40166700", 438, "3.32450000", "9768.15080400", "0"], [1752346440000, "2937.94000000", "2939.99000000", "2937.94000000", "2939.83000000", "798.36910000", 1752346499999, "2346557.36543100", 1118, "650.78330000", "1912729.16803500", "0"], [1752346500000, "2939.82000000", "2940.00000000", "2939.65000000", "2939.99000000", "195.95580000", 1752346559999, "576073.07400400", 441, "100.42610000", "295224.28146800", "0"], [1752346560000, "2940.00000000", "2941.50000000", "2940.00000000", "2941.20000000", "64.31440000", 1752346619999, "189154.01074900", 817, "50.03290000", "147149.00034100", "0"], [1752346620000, "2941.19000000", "2941.44000000", "2940.50000000", "2940.70000000", "53.54540000", 1752346679999, "157481.14262600", 622, "22.63730000", "66580.20998500", "0"], [1752346680000, "2940.70000000", "2943.30000000", "2940.69000000", "2942.21000000", "460.16780000", 1752346739999, "1353780.36105900", 1057, "385.48750000", "1133985.44171400", "0"], [1752346740000, "2942.20000000", "2942.37000000", "2941.86000000", "2942.37000000", "109.34890000", 1752346799999, "321727.72713700", 381, "95.56410000", "281171.15937700", "0"], [1752346800000, "2942.36000000", "2943.16000000", "2942.36000000", "2943.16000000", "33.20240000", 1752346859999, "97705.71174200", 398, "28.36780000", "83478.59123700", "0"], [1752346860000, "2943.16000000", "2943.16000000", "2942.01000000", "2942.01000000", "90.49890000", 1752346919999, "266316.96299700", 676, "7.54120000", "22188.60982100", "0"], [1752346920000, "2942.00000000", "2945.00000000", "2942.00000000", "2944.80000000", "136.99820000", 1752346979999, "403338.91599000", 1386, "112.91530000", "332434.29060500", "0"], [1752346980000, "2944.81000000", "2945.83000000", "2943.99000000", "2944.29000000", "337.62030000", 1752347039999, "994295.42920800", 1850, "119.23010000", "351142.60492800", "0"], [1752347040000, "2944.30000000", "2944.30000000", "2943.95000000", "2944.00000000", "52.94990000", 1752347099999, "155894.39256800", 194, "7.89530000", "23243.91487600", "0"], [1752347100000, "2944.00000000", "2944.69000000", "2943.94000000", "2944.68000000", "47.08530000", 1752347159999, "138625.45767200", 322, "16.23340000", "47794.45345900", "0"], [1752347160000, "2944.69000000", "2944.69000000", "2944.07000000", "2944.08000000", "66.11680000", 1752347219999, "194667.42746700", 527, "28.26530000", "83216.55280700", "0"], [1752347220000, "2944.08000000", "2944.80000000", "2943.99000000", "2944.11000000", "92.53520000", 1752347279999, "272465.69907800", 762, "30.54730000", "89940.41039100", "0"], [1752347280000, "2944.11000000", "2944.11000000", "2943.49000000", "2943.63000000", "54.85750000", 1752347339999, "161494.41197500", 515, "11.95290000", "35186.17020400", "0"], [1752347340000, "2943.63000000", "2944.81000000", "2942.15000000", "2942.28000000", "226.83950000", 1752347399999, "667648.53202500", 1078, "57.77780000", "170050.51377800", "0"], [1752347400000, "2942.23000000", "2943.00000000", "2942.23000000", "2942.63000000", "46.42440000", 1752347459999, "136610.57852700", 435, "24.83580000", "73077.23205400", "0"], [1752347460000, "2942.63000000", "2944.98000000", "2942.62000000", "2944.98000000", "142.02500000", 1752347519999, "418078.62138500", 833, "61.69540000", "181609.64160400", "0"], [1752347520000, "2944.97000000", "2944.98000000", "2943.99000000", "2944.66000000", "209.01940000", 1752347579999, "615480.33177900", 728, "46.14590000", "135871.42578600", "0"], [1752347580000, "2944.65000000", "2944.66000000", "2943.87000000", "2943.88000000", "73.26160000", 1752347639999, "215714.54194200", 290, "7.48340000", "22030.79268600", "0"], [1752347640000, "2943.87000000", "2944.14000000", "2943.87000000", "2944.14000000", "155.96410000", 1752347699999, "459158.26734600", 226, "26.45760000", "77891.45080600", "0"], [1752347700000, "2944.13000000", "2944.13000000", "2943.09000000", "2943.60000000", "77.44130000", 1752347759999, "227944.38119100", 465, "43.34370000", "127569.92712500", "0"], [1752347760000, "2943.59000000", "2943.59000000", "2943.04000000", "2943.05000000", "68.47240000", 1752347819999, "201529.96033100", 340, "28.23200000", "83088.28483000", "0"], [1752347820000, "2943.04000000", "2943.69000000", "2942.99000000", "2943.69000000", "27.75260000", 1752347879999, "81678.93325400", 366, "16.29250000", "47951.48034500", "0"], [1752347880000, "2943.69000000", "2944.00000000", "2943.69000000", "2943.99000000", "53.87470000", 1752347939999, "158604.28180200", 296, "20.95030000", "61675.68527300", "0"], [1752347940000, "2944.00000000", "2944.00000000", "2943.98000000", "2943.99000000", "114.40980000", 1752347999999, "336821.38464000", 191, "8.03010000", "23640.61174400", "0"], [1752348000000, "2943.99000000", "2943.99000000", "2943.24000000", "2943.27000000", "71.08810000", 1752348059999, "209253.88981100", 450, "17.21260000", "50666.08593300", "0"], [1752348060000, "2943.26000000", "2943.79000000", "2943.26000000", "2943.78000000", "27.34440000", 1752348119999, "80490.23712300", 261, "19.24680000", "56653.94663500", "0"], [1752348120000, "2943.79000000", "2943.79000000", "2943.27000000", "2943.70000000", "62.44910000", 1752348179999, "183827.09053700", 305, "36.02480000", "106040.67361700", "0"], [1752348180000, "2943.69000000", "2943.90000000", "2941.79000000", "2942.90000000", "135.87220000", 1752348239999, "399838.15434400", 790, "46.57060000", "137064.16498700", "0"], [1752348240000, "2942.89000000", "2942.90000000", "2939.00000000", "2939.01000000", "354.92510000", 1752348299999, "1043637.39181800", 1380, "56.68350000", "166716.72951500", "0"], [1752348300000, "2939.00000000", "2939.80000000", "2938.99000000", "2939.80000000", "207.81240000", 1752348359999, "610869.16638500", 721, "84.98610000", "249813.49995300", "0"], [1752348360000, "2939.80000000", "2939.80000000", "2939.36000000", "2939.80000000", "71.74300000", 1752348419999, "210900.42011400", 376, "21.62780000", "63573.20892600", "0"], [1752348420000, "2939.80000000", "2939.80000000", "2938.62000000", "2938.62000000", "41.50010000", 1752348479999, "121985.92104600", 489, "9.52760000", "28006.08529500", "0"], [1752348480000, "2938.62000000", "2940.00000000", "2938.62000000", "2939.50000000", "222.24150000", 1752348539999, "653251.82995800", 736, "182.74090000", "537152.02757300", "0"], [1752348540000, "2939.50000000", "2939.50000000", "2934.29000000", "2935.85000000", "898.81280000", 1752348599999, "2639475.58877100", 2633, "366.01300000", "1074848.78399100", "0"], [1752348600000, "2935.85000000", "2937.16000000", "2935.69000000", "2937.16000000", "74.38900000", 1752348659999, "218420.21087000", 585, "66.20670000", "194394.29736600", "0"], [1752348660000, "2937.16000000", "2938.00000000", "2937.15000000", "2938.00000000", "75.52600000", 1752348719999, "221882.42043500", 509, "21.65580000", "63616.87364300", "0"], [1752348720000, "2938.00000000", "2939.40000000", "2937.99000000", "2939.30000000", "30.15100000", 1752348779999, "88607.85029000", 635, "20.87040000", "61330.39563300", "0"], [1752348780000, "2939.29000000", "2939.30000000", "2937.60000000", "2938.47000000", "143.82580000", 1752348839999, "422578.65948100", 849, "77.87460000", "228775.10377900", "0"], [1752348840000, "2938.48000000", "2939.62000000", "2938.48000000", "2939.33000000", "55.33950000", 1752348899999, "162651.03097900", 528, "35.08480000", "103116.35901400", "0"], [1752348900000, "2939.32000000", "2942.63000000", "2939.32000000", "2941.72000000", "406.15130000", 1752348959999, "1194271.03655900", 1229, "307.81570000", "905031.90691200", "0"], [1752348960000, "2941.71000000", "2941.96000000", "2940.74000000", "2940.75000000", "57.77480000", 1752349019999, "169947.55771800", 593, "10.72400000", "31545.86413500", "0"], [1752349020000, "2940.74000000", "2940.75000000", "2939.91000000", "2940.00000000", "93.52410000", 1752349079999, "274982.65542700", 556, "31.65720000", "93071.73709700", "0"], [1752349080000, "2940.00000000", "2941.50000000", "2940.00000000", "2941.50000000", "46.07340000", 1752349139999, "135492.64729700", 737, "25.22370000", "74176.94848600", "0"], [1752349140000, "2941.50000000", "2942.00000000", "2941.12000000", "2941.13000000", "131.12160000", 1752349199999, "385735.22355900", 818, "33.42760000", "98333.93982900", "0"], [1752349200000, "2941.13000000", "2941.13000000", "2940.05000000", "2940.70000000", "34.80900000", 1752349259999, "102354.17226700", 478, "16.98980000", "49956.77287200", "0"], [1752349260000, "2940.70000000", "2941.81000000", "2940.70000000", "2941.81000000", "35.40400000", 1752349319999, "104139.61874500", 357, "29.85460000", "87814.60126300", "0"], [1752349320000, "2941.80000000", "2941.81000000", "2941.28000000", "2941.29000000", "88.61230000", 1752349379999, "260669.87625700", 407, "19.21770000", "56532.70736200", "0"], [1752349380000, "2941.29000000", "2941.29000000", "2940.83000000", "2941.27000000", "52.61730000", 1752349439999, "154751.34252800", 324, "29.08210000", "85531.49057700", "0"], [1752349440000, "2941.27000000", "2942.00000000", "2941.26000000", "2941.28000000", "99.22200000", 1752349499999, "291861.68959000", 491, "41.77320000", "122869.99376000", "0"], [1752349500000, "2941.29000000", "2942.00000000", "2941.28000000", "2942.00000000", "36.18240000", 1752349559999, "106432.20952700", 417, "18.80940000", "55328.78323200", "0"], [1752349560000, "2942.00000000", "2942.83000000", "2941.52000000", "2942.83000000", "98.84700000", 1752349619999, "290798.16899600", 606, "68.69590000", "202100.08921300", "0"], [1752349620000, "2942.84000000", "2943.00000000", "2941.99000000", "2942.00000000", "61.83380000", 1752349679999, "181949.86198100", 471, "12.96380000", "38141.85980900", "0"], [1752349680000, "2942.00000000", "2942.28000000", "2940.72000000", "2940.72000000", "59.63720000", 1752349739999, "175441.10241700", 730, "20.92140000", "61544.35437900", "0"], [1752349740000, "2940.72000000", "2941.53000000", "2940.53000000", "2941.53000000", "42.83920000", 1752349799999, "125993.35182000", 474, "19.93020000", "58618.63855600", "0"], [1752349800000, "2941.52000000", "2941.52000000", "2940.10000000", "2940.11000000", "82.01210000", 1752349859999, "241172.80426600", 734, "31.74450000", "93344.08262100", "0"], [1752349860000, "2940.10000000", "2940.11000000", "2939.79000000", "2939.80000000", "284.91390000", 1752349919999, "837636.69960300", 292, "17.91290000", "52661.25532400", "0"], [1752349920000, "2939.79000000", "2940.31000000", "2939.79000000", "2940.31000000", "51.73560000", 1752349979999, "152111.82140800", 286, "49.66050000", "146010.62360000", "0"], [1752349980000, "2940.30000000", "2940.31000000", "2939.37000000", "2939.52000000", "68.79240000", 1752350039999, "202249.01192400", 353, "17.21240000", "50597.17335700", "0"], [1752350040000, "2939.51000000", "2939.69000000", "2939.51000000", "2939.69000000", "75.78760000", 1752350099999, "222786.31063200", 168, "32.20450000", "94666.92760900", "0"], [1752350100000, "2939.69000000", "2939.69000000", "2937.76000000", "2937.76000000", "91.02440000", 1752350159999, "267490.28407000", 609, "6.64740000", "19534.44582800", "0"], [1752350160000, "2937.77000000", "2938.93000000", "2937.77000000", "2938.00000000", "98.85430000", 1752350219999, "290454.25868700", 701, "61.11730000", "179564.44881600", "0"], [1752350220000, "2938.01000000", "2939.95000000", "2938.01000000", "2939.80000000", "67.55560000", 1752350279999, "198564.92633000", 693, "26.73910000", "78576.37370100", "0"], [1752350280000, "2939.81000000", "2940.49000000", "2939.80000000", "2940.25000000", "222.37280000", 1752350339999, "653765.98636700", 383, "217.24040000", "638677.51336900", "0"], [1752350340000, "2940.25000000", "2941.19000000", "2940.13000000", "2941.18000000", "809.53610000", 1752350399999, "2380621.86484500", 716, "773.80310000", "2275547.59050400", "0"], [1752350400000, "2941.18000000", "2942.89000000", "2939.36000000", "2942.21000000", "1111.28340000", 1752350459999, "3268344.37514100", 2253, "597.92350000", "1758589.50035100", "0"], [1752350460000, "2942.21000000", "2943.05000000", "2941.28000000", "2941.65000000", "1073.53600000", 1752350519999, "3158595.15134800", 1985, "937.48670000", "2758287.56811100", "0"], [1752350520000, "2941.66000000", "2941.66000000", "2940.10000000", "2940.10000000", "132.77050000", 1752350579999, "390494.07072200", 618, "33.72790000", "99194.75321100", "0"], [1752350580000, "2940.10000000", "2941.43000000", "2940.10000000", "2940.60000000", "680.63300000", 1752350639999, "2001578.92208200", 1284, "542.45440000", "1595215.89940800", "0"], [1752350640000, "2940.61000000", "2940.70000000", "2940.60000000", "2940.61000000", "94.93490000", 1752350699999, "279169.53711800", 165, "39.59500000", "116433.86444300", "0"], [1752350700000, "2940.61000000", "2940.61000000", "2939.65000000", "2939.65000000", "278.04630000", 1752350759999, "817453.52138500", 366, "12.05060000", "35424.66679600", "0"], [1752350760000, "2939.65000000", "2939.66000000", "2938.61000000", "2938.71000000", "149.09320000", 1752350819999, "438206.25200400", 681, "25.88640000", "76077.21751500", "0"], [1752350820000, "2938.72000000", "2939.11000000", "2937.62000000", "2939.11000000", "148.86180000", 1752350879999, "437392.73866500", 948, "59.33090000", "174326.18998700", "0"], [1752350880000, "2939.10000000", "2939.12000000", "2939.10000000", "2939.11000000", "145.00010000", 1752350939999, "426171.69608300", 188, "127.09320000", "373541.39745200", "0"], [1752350940000, "2939.11000000", "2939.78000000", "2938.19000000", "2938.19000000", "325.82920000", 1752350999999, "957730.62733600", 932, "234.05300000", "687962.58440200", "0"], [1752351000000, "2938.18000000", "2938.18000000", "2937.40000000", "2937.40000000", "243.52190000", 1752351059999, "715380.30648800", 613, "163.86360000", "481358.29897200", "0"], [1752351060000, "2937.40000000", "2938.09000000", "2937.32000000", "2937.32000000", "169.49980000", 1752351119999, "497961.59776500", 440, "144.87340000", "425616.97414000", "0"], [1752351120000, "2937.32000000", "2937.60000000", "2937.00000000", "2937.00000000", "107.93170000", 1752351179999, "317040.52173800", 399, "18.09610000", "53154.47700700", "0"], [1752351180000, "2937.01000000", "2937.06000000", "2933.41000000", "2934.92000000", "495.12020000", 1752351239999, "1453227.34193100", 1479, "93.52130000", "274382.86492700", "0"], [1752351240000, "2934.93000000", "2934.93000000", "2934.06000000", "2934.49000000", "100.83250000", 1752351299999, "295900.74816400", 660, "39.83620000", "116887.95667000", "0"], [1752351300000, "2934.49000000", "2936.40000000", "2934.49000000", "2935.00000000", "109.30080000", 1752351359999, "320869.49109200", 1035, "48.16660000", "141394.86794000", "0"], [1752351360000, "2935.01000000", "2935.01000000", "2934.01000000", "2934.01000000", "170.02410000", 1752351419999, "498896.94569400", 461, "11.11970000", "32627.92585600", "0"], [1752351420000, "2934.02000000", "2934.02000000", "2932.47000000", "2932.71000000", "163.76520000", 1752351479999, "480358.68600100", 777, "37.37820000", "109617.27026500", "0"], [1752351480000, "2932.72000000", "2932.72000000", "2932.02000000", "2932.67000000", "58.56070000", 1752351539999, "171718.54744500", 554, "44.56030000", "130663.93196600", "0"], [1752351540000, "2932.68000000", "2932.68000000", "2930.80000000", "2931.19000000", "169.66790000", 1752351599999, "497385.93031600", 1301, "46.01230000", "134860.35913700", "0"], [1752351600000, "2931.19000000", "2931.19000000", "2929.05000000", "2929.53000000", "226.45180000", 1752351659999, "663549.15774900", 1377, "48.07610000", "140864.00230200", "0"], [1752351660000, "2929.53000000", "2930.49000000", "2929.52000000", "2930.22000000", "76.90110000", 1752351719999, "225308.01714800", 488, "62.34360000", "182650.04298900", "0"], [1752351720000, "2930.21000000", "2932.00000000", "2930.21000000", "2932.00000000", "133.79900000", 1752351779999, "392170.99502300", 678, "118.44100000", "347164.64131600", "0"], [1752351780000, "2932.00000000", "2935.38000000", "2931.90000000", "2935.38000000", "443.32950000", 1752351839999, "1300692.76984000", 1417, "388.91950000", "1141116.09621800", "0"], [1752351840000, "2935.38000000", "2935.69000000", "2934.65000000", "2935.69000000", "268.44690000", 1752351899999, "787901.66175400", 882, "183.49490000", "538556.22208700", "0"], [1752351900000, "2935.69000000", "2937.52000000", "2934.73000000", "2934.73000000", "285.30290000", 1752351959999, "837743.63389300", 1349, "158.89090000", "466578.48132900", "0"], [1752351960000, "2934.73000000", "2934.97000000", "2934.59000000", "2934.97000000", "41.73120000", 1752352019999, "122468.13648600", 257, "34.05450000", "99938.90376400", "0"], [1752352020000, "2934.97000000", "2935.26000000", "2934.95000000", "2935.18000000", "44.61500000", 1752352079999, "130945.85491500", 372, "39.80780000", "116835.68155100", "0"], [1752352080000, "2935.19000000", "2935.19000000", "2934.80000000", "2934.80000000", "37.09070000", 1752352139999, "108865.68210600", 153, "1.47000000", "4314.70528400", "0"], [1752352140000, "2934.80000000", "2934.81000000", "2934.40000000", "2934.40000000", "24.98840000", 1752352199999, "73330.79152900", 160, "3.15420000", "9256.16931900", "0"], [1752352200000, "2934.40000000", "2934.41000000", "2934.40000000", "2934.40000000", "78.27630000", 1752352259999, "229694.61232900", 166, "63.76090000", "187100.62256900", "0"], [1752352260000, "2934.41000000", "2934.41000000", "2928.49000000", "2929.79000000", "487.06070000", 1752352319999, "1427583.99711800", 2187, "114.46950000", "335430.25720100", "0"], [1752352320000, "2929.80000000", "2931.00000000", "2928.36000000", "2929.34000000", "194.48470000", 1752352379999, "569731.31365200", 1347, "138.48420000", "405645.30411500", "0"], [1752352380000, "2929.38000000", "2930.50000000", "2929.37000000", "2929.82000000", "266.24460000", 1752352439999, "780019.26139200", 970, "70.72480000", "207192.65238000", "0"], [1752352440000, "2929.81000000", "2929.82000000", "2928.35000000", "2928.35000000", "82.33240000", 1752352499999, "241169.54890200", 520, "24.27810000", "71108.45083500", "0"], [1752352500000, "2928.36000000", "2928.50000000", "2928.35000000", "2928.50000000", "59.11070000", 1752352559999, "173100.55359700", 148, "41.63390000", "121919.92606100", "0"], [1752352560000, "2928.50000000", "2928.50000000", "2927.01000000", "2928.37000000", "620.73830000", 1752352619999, "1817562.88898800", 1053, "422.83620000", "1238067.19416800", "0"], [1752352620000, "2928.38000000", "2929.00000000", "2928.38000000", "2928.99000000", "44.03050000", 1752352679999, "128956.44363400", 207, "30.63570000", "89723.99223100", "0"], [1752352680000, "2929.00000000", "2930.10000000", "2928.49000000", "2928.49000000", "134.80290000", 1752352739999, "394920.31376400", 856, "54.12440000", "158558.28133700", "0"], [1752352740000, "2928.49000000", "2928.50000000", "2926.86000000", "2927.17000000", "207.36670000", 1752352799999, "607017.48836900", 809, "136.40630000", "399288.50823600", "0"], [1752352800000, "2927.16000000", "2927.90000000", "2926.75000000", "2927.72000000", "145.80830000", 1752352859999, "426823.56964000", 687, "112.42040000", "329078.73893100", "0"], [1752352860000, "2927.72000000", "2927.72000000", "2927.04000000", "2927.05000000", "57.94210000", 1752352919999, "169617.44377100", 396, "16.62400000", "48660.18062100", "0"], [1752352920000, "2927.04000000", "2927.05000000", "2924.44000000", "2926.88000000", "320.66970000", 1752352979999, "938142.20849100", 1691, "222.57310000", "651143.81117300", "0"], [1752352980000, "2926.88000000", "2927.10000000", "2926.33000000", "2927.10000000", "154.95560000", 1752353039999, "453508.52222700", 419, "53.95800000", "157922.69219100", "0"], [1752353040000, "2927.09000000", "2928.49000000", "2927.09000000", "2928.49000000", "250.22950000", 1752353099999, "732613.20491400", 687, "166.82560000", "488431.91890600", "0"], [1752353100000, "2928.48000000", "2928.48000000", "2926.40000000", "2926.41000000", "139.42650000", 1752353159999, "408195.57463300", 800, "31.87470000", "93290.47356500", "0"], [1752353160000, "2926.41000000", "2926.81000000", "2926.20000000", "2926.24000000", "44.02210000", 1752353219999, "128826.38381900", 321, "17.97910000", "52614.86112300", "0"], [1752353220000, "2926.25000000", "2926.88000000", "2926.00000000", "2926.01000000", "101.39730000", 1752353279999, "296733.95680700", 430, "48.55100000", "142072.54130300", "0"], [1752353280000, "2926.01000000", "2926.01000000", "2924.55000000", "2924.55000000", "130.80400000", 1752353339999, "382588.85215300", 664, "58.08850000", "169892.64416500", "0"], [1752353340000, "2924.55000000", "2924.84000000", "2923.34000000", "2924.84000000", "125.31290000", 1752353399999, "366432.30263100", 809, "25.87380000", "75663.91284700", "0"], [1752353400000, "2924.83000000", "2924.84000000", "2923.66000000", "2924.41000000", "167.44760000", 1752353459999, "489647.65157500", 660, "104.30060000", "304976.51579600", "0"], [1752353460000, "2924.41000000", "2925.13000000", "2923.44000000", "2923.44000000", "106.39780000", 1752353519999, "311166.32255000", 1218, "51.42120000", "150387.83939600", "0"], [1752353520000, "2923.43000000", "2923.66000000", "2921.59000000", "2921.70000000", "199.74590000", 1752353579999, "583772.18676800", 1331, "63.79270000", "186427.73722500", "0"], [1752353580000, "2921.70000000", "2922.76000000", "2921.20000000", "2922.08000000", "273.45550000", 1752353639999, "798976.91873600", 1414, "177.77250000", "519398.46012700", "0"], [1752353640000, "2922.08000000", "2922.37000000", "2919.49000000", "2920.87000000", "266.75130000", 1752353699999, "779033.42268300", 1801, "63.99580000", "186904.26076000", "0"], [1752353700000, "2920.88000000", "2920.88000000", "2917.06000000", "2920.36000000", "560.17420000", 1752353759999, "1634974.41002600", 2877, "319.56980000", "932706.22553500", "0"], [1752353760000, "2920.37000000", "2920.99000000", "2919.73000000", "2920.99000000", "153.16800000", 1752353819999, "447273.40120600", 896, "95.32250000", "278356.99773700", "0"], [1752353820000, "2921.00000000", "2921.51000000", "2920.00000000", "2920.00000000", "133.91860000", 1752353879999, "391133.03769300", 912, "19.82360000", "57895.53686800", "0"], [1752353880000, "2920.00000000", "2920.00000000", "2918.01000000", "2918.59000000", "171.70070000", 1752353939999, "501146.59255600", 900, "69.80890000", "203743.05153300", "0"], [1752353940000, "2918.60000000", "2919.23000000", "2917.02000000", "2917.02000000", "752.74420000", 1752353999999, "2196706.19548500", 1929, "420.55020000", "1227218.23110500", "0"], [1752354000000, "2917.02000000", "2917.60000000", "2915.00000000", "2916.40000000", "364.67650000", 1752354059999, "1063554.77129600", 2362, "176.61180000", "515078.99460200", "0"], [1752354060000, "2916.39000000", "2920.15000000", "2915.00000000", "2920.15000000", "457.86530000", 1752354119999, "1335797.70148500", 2416, "186.94450000", "545391.94605600", "0"], [1752354120000, "2920.15000000", "2921.99000000", "2919.56000000", "2919.86000000", "251.56450000", 1752354179999, "734827.13500700", 1439, "166.31910000", "485807.39653300", "0"], [1752354180000, "2919.86000000", "2925.14000000", "2919.86000000", "2924.08000000", "202.30340000", 1752354239999, "591311.13607200", 1743, "183.40730000", "536065.72092600", "0"], [1752354240000, "2924.07000000", "2924.61000000", "2923.21000000", "2923.21000000", "176.60790000", 1752354299999, "516430.68997200", 1047, "84.94550000", "248390.35922000", "0"], [1752354300000, "2923.22000000", "2925.81000000", "2922.79000000", "2925.81000000", "105.00710000", 1752354359999, "307057.57476900", 1098, "99.59340000", "291229.04724000", "0"], [1752354360000, "2925.80000000", "2926.60000000", "2925.18000000", "2925.56000000", "445.66490000", 1752354419999, "1303909.10163600", 965, "327.67970000", "958691.81854800", "0"], [1752354420000, "2925.55000000", "2927.00000000", "2925.55000000", "2926.11000000", "342.20770000", 1752354479999, "1001458.03996300", 1024, "229.09400000", "670414.25509900", "0"], [1752354480000, "2926.10000000", "2927.51000000", "2926.01000000", "2927.51000000", "306.43120000", 1752354539999, "896892.35935500", 683, "283.02180000", "828380.33675100", "0"], [1752354540000, "2927.51000000", "2927.77000000", "2925.77000000", "2925.77000000", "269.38870000", 1752354599999, "788591.85222700", 958, "137.05340000", "401217.16721100", "0"], [1752354600000, "2925.77000000", "2925.99000000", "2925.77000000", "2925.84000000", "120.83360000", 1752354659999, "353542.58989800", 272, "78.01400000", "228256.25326600", "0"], [1752354660000, "2925.84000000", "2925.91000000", "2924.83000000", "2925.91000000", "214.20930000", 1752354719999, "626628.06012300", 903, "124.80520000", "365077.02586800", "0"], [1752354720000, "2925.91000000", "2926.41000000", "2925.72000000", "2926.40000000", "166.83710000", 1752354779999, "488201.55122000", 310, "135.33170000", "396019.60187600", "0"], [1752354780000, "2926.40000000", "2927.40000000", "2926.31000000", "2926.81000000", "472.43440000", 1752354839999, "1382800.23102100", 969, "342.66430000", "1002938.17343100", "0"], [1752354840000, "2926.81000000", "2927.12000000", "2923.07000000", "2924.11000000", "273.39920000", 1752354899999, "799626.77297500", 1624, "155.97000000", "456116.63724400", "0"], [1752354900000, "2924.11000000", "2925.12000000", "2924.10000000", "2924.11000000", "219.92550000", 1752354959999, "643211.08041200", 900, "144.09420000", "421420.09053300", "0"], [1752354960000, "2924.11000000", "2924.51000000", "2924.00000000", "2924.51000000", "121.83870000", 1752355019999, "356287.90278100", 499, "109.10160000", "319041.14717700", "0"], [1752355020000, "2924.50000000", "2927.75000000", "2924.50000000", "2927.75000000", "160.63690000", 1752355079999, "470012.31429900", 1010, "147.90290000", "432757.97653500", "0"], [1752355080000, "2927.75000000", "2929.21000000", "2927.61000000", "2929.21000000", "178.54850000", 1752355139999, "522844.11979500", 689, "110.49650000", "323539.94056400", "0"], [1752355140000, "2929.21000000", "2931.11000000", "2927.50000000", "2928.56000000", "189.99180000", 1752355199999, "556621.45677500", 2063, "100.27760000", "293793.15865500", "0"], [1752355200000, "2928.56000000", "2930.86000000", "2928.56000000", "2930.85000000", "390.32820000", 1752355259999, "1143650.30965500", 1177, "377.58090000", "1106302.12490700", "0"], [1752355260000, "2930.86000000", "2931.47000000", "2930.28000000", "2931.20000000", "193.47540000", 1752355319999, "567090.93556200", 998, "40.34890000", "118263.37183200", "0"], [1752355320000, "2931.19000000", "2931.19000000", "2930.81000000", "2930.81000000", "53.12010000", 1752355379999, "155698.09510200", 378, "4.98040000", "14597.89321200", "0"], [1752355380000, "2930.81000000", "2930.99000000", "2930.69000000", "2930.70000000", "57.68490000", 1752355439999, "169064.05467800", 279, "3.76740000", "11041.32153000", "0"], [1752355440000, "2930.70000000", "2931.85000000", "2930.60000000", "2930.60000000", "95.37240000", 1752355499999, "279562.71303900", 773, "62.32900000", "182704.56219700", "0"], [1752355500000, "2930.61000000", "2931.64000000", "2930.61000000", "2931.64000000", "45.07420000", 1752355559999, "132117.04263000", 354, "36.67550000", "107500.62519200", "0"], [1752355560000, "2931.63000000", "2931.90000000", "2931.20000000", "2931.81000000", "133.51830000", 1752355619999, "391419.21331700", 527, "64.35760000", "188658.06438900", "0"], [1752355620000, "2931.81000000", "2933.00000000", "2931.51000000", "2932.30000000", "112.86550000", 1752355679999, "330966.24784500", 1032, "62.44660000", "183109.58445200", "0"], [1752355680000, "2932.29000000", "2936.10000000", "2932.29000000", "2935.14000000", "222.79820000", 1752355739999, "653890.51015100", 1774, "143.87280000", "422224.54213700", "0"], [1752355740000, "2935.13000000", "2935.13000000", "2933.49000000", "2933.49000000", "108.45120000", 1752355799999, "318234.87283500", 632, "29.94580000", "87866.00759100", "0"], [1752355800000, "2933.50000000", "2933.93000000", "2932.49000000", "2932.50000000", "68.65410000", 1752355859999, "201392.90862200", 639, "38.62010000", "113292.17771900", "0"], [1752355860000, "2932.49000000", "2932.53000000", "2929.73000000", "2930.44000000", "484.80580000", 1752355919999, "1421324.69779200", 1190, "75.20200000", "220443.76229300", "0"], [1752355920000, "2930.44000000", "2932.44000000", "2930.20000000", "2932.44000000", "294.32980000", 1752355979999, "862884.68476000", 815, "275.38250000", "807357.30816600", "0"], [1752355980000, "2932.45000000", "2932.99000000", "2932.17000000", "2932.99000000", "44.86330000", 1752356039999, "131556.72625200", 360, "12.86210000", "37717.50627500", "0"], [1752356040000, "2933.00000000", "2933.00000000", "2932.60000000", "2932.63000000", "55.33080000", 1752356099999, "162273.93081200", 333, "5.68230000", "16664.80725500", "0"], [1752356100000, "2932.63000000", "2932.63000000", "2932.22000000", "2932.22000000", "35.19680000", 1752356159999, "103211.46584800", 243, "5.30030000", "15542.31879700", "0"], [1752356160000, "2932.22000000", "2938.33000000", "2932.22000000", "2936.59000000", "314.69830000", 1752356219999, "923986.20008700", 2278, "235.83970000", "692394.03218000", "0"], [1752356220000, "2936.59000000", "2939.92000000", "2936.41000000", "2938.19000000", "313.39010000", 1752356279999, "920869.96066400", 1533, "206.84460000", "607753.15748000", "0"], [1752356280000, "2938.18000000", "2938.19000000", "2936.86000000", "2936.93000000", "125.93610000", 1752356339999, "369944.90530200", 841, "27.43800000", "80592.51704100", "0"], [1752356340000, "2936.93000000", "2937.44000000", "2936.27000000", "2937.44000000", "76.70950000", 1752356399999, "225291.83552100", 805, "54.13180000", "158984.66497400", "0"], [1752356400000, "2937.45000000", "2937.80000000", "2937.16000000", "2937.60000000", "144.76790000", 1752356459999, "425259.31445200", 624, "50.42710000", "148126.43315900", "0"], [1752356460000, "2937.60000000", "2937.79000000", "2937.59000000", "2937.79000000", "35.02360000", 1752356519999, "102885.73216400", 206, "25.21490000", "74071.60693900", "0"], [1752356520000, "2937.79000000", "2938.33000000", "2937.79000000", "2938.03000000", "51.59760000", 1752356579999, "151590.31366100", 258, "14.30360000", "42022.99684000", "0"], [1752356580000, "2938.03000000", "2939.39000000", "2937.60000000", "2939.39000000", "146.01130000", 1752356639999, "429004.43296800", 767, "73.45590000", "215837.97806600", "0"], [1752356640000, "2939.39000000", "2939.80000000", "2938.85000000", "2938.86000000", "158.22150000", 1752356699999, "465046.96760100", 559, "11.47330000", "33723.85176700", "0"], [1752356700000, "2938.86000000", "2939.11000000", "2938.86000000", "2939.10000000", "22.30740000", 1752356759999, "65563.40334900", 191, "7.61230000", "22373.03493900", "0"], [1752356760000, "2939.11000000", "2939.11000000", "2936.47000000", "2938.03000000", "68.39850000", 1752356819999, "200924.62435600", 1285, "23.44990000", "68873.94173500", "0"], [1752356820000, "2938.03000000", "2938.30000000", "2937.52000000", "2937.52000000", "54.97680000", 1752356879999, "161521.86956600", 438, "2.37900000", "6989.27690700", "0"], [1752356880000, "2937.52000000", "2938.33000000", "2935.61000000", "2937.45000000", "375.00360000", 1752356939999, "1101144.07883600", 1502, "60.63940000", "178077.62639800", "0"], [1752356940000, "2937.45000000", "2937.45000000", "2935.24000000", "2936.23000000", "426.88880000", 1752356999999, "1253531.66158700", 1693, "137.00610000", "402236.42340300", "0"], [1752357000000, "2936.24000000", "2937.30000000", "2935.71000000", "2936.70000000", "199.25280000", 1752357059999, "585129.97333300", 1210, "102.63590000", "301380.59909900", "0"], [1752357060000, "2936.69000000", "2937.45000000", "2936.69000000", "2937.44000000", "29.22710000", 1752357119999, "85837.15020400", 208, "23.96170000", "70374.27380300", "0"], [1752357120000, "2937.44000000", "2939.20000000", "2937.44000000", "2939.20000000", "284.39220000", 1752357179999, "835542.69402600", 383, "262.08310000", "770006.03644700", "0"], [1752357180000, "2939.20000000", "2939.33000000", "2939.16000000", "2939.33000000", "41.19780000", 1752357239999, "121089.39038500", 142, "21.10740000", "62039.22220100", "0"], [1752357240000, "2939.32000000", "2939.33000000", "2938.55000000", "2938.57000000", "84.69140000", 1752357299999, "248917.42351200", 316, "21.67040000", "63684.37559600", "0"], [1752357300000, "2938.57000000", "2938.57000000", "2937.45000000", "2937.45000000", "41.41990000", 1752357359999, "121702.15183300", 472, "3.90960000", "11488.21973300", "0"], [1752357360000, "2937.45000000", "2937.55000000", "2937.00000000", "2937.55000000", "99.37610000", 1752357419999, "291896.74214600", 427, "44.44440000", "130539.53627900", "0"], [1752357420000, "2937.55000000", "2938.00000000", "2937.54000000", "2938.00000000", "25.52280000", 1752357479999, "74976.43673100", 154, "24.44100000", "71798.60363000", "0"], [1752357480000, "2938.00000000", "2938.18000000", "2938.00000000", "2938.17000000", "8.24760000", 1752357539999, "24232.39954100", 102, "6.60950000", "19419.38326400", "0"], [1752357540000, "2938.17000000", "2939.20000000", "2938.17000000", "2939.19000000", "64.84750000", 1752357599999, "190558.02243900", 254, "49.97820000", "146864.92868600", "0"], [1752357600000, "2939.20000000", "2940.99000000", "2939.20000000", "2939.88000000", "166.49710000", 1752357659999, "489594.32048500", 1022, "64.72060000", "190290.98742600", "0"], [1752357660000, "2939.87000000", "2939.88000000", "2938.18000000", "2938.18000000", "102.46720000", 1752357719999, "301143.67776400", 760, "29.13060000", "85606.18710800", "0"], [1752357720000, "2938.17000000", "2938.48000000", "2936.20000000", "2937.00000000", "493.92570000", 1752357779999, "1450680.88188800", 1093, "115.15460000", "338210.54736800", "0"], [1752357780000, "2936.99000000", "2939.00000000", "2936.14000000", "2937.90000000", "546.05370000", 1752357839999, "1603945.22150400", 2556, "250.06630000", "734497.53065400", "0"], [1752357840000, "2937.90000000", "2937.90000000", "2935.00000000", "2935.01000000", "137.23690000", 1752357899999, "402916.02670000", 1223, "41.93120000", "123092.89703600", "0"], [1752357900000, "2935.00000000", "2936.26000000", "2933.65000000", "2933.66000000", "174.56770000", 1752357959999, "512354.66443800", 1104, "21.09560000", "61922.47371600", "0"], [1752357960000, "2933.66000000", "2934.36000000", "2932.52000000", "2934.36000000", "129.00690000", 1752358019999, "378430.25121000", 1200, "73.79380000", "216464.01339300", "0"], [1752358020000, "2934.35000000", "2935.81000000", "2934.35000000", "2934.41000000", "83.15150000", 1752358079999, "244031.56969600", 866, "54.66050000", "160404.40268800", "0"], [1752358080000, "2934.42000000", "2936.12000000", "2934.41000000", "2935.59000000", "91.79670000", 1752358139999, "269467.81753300", 775, "42.03070000", "123376.98230900", "0"], [1752358140000, "2935.60000000", "2935.60000000", "2934.80000000", "2935.35000000", "74.56490000", 1752358199999, "218851.02796600", 413, "47.31780000", "138870.21940000", "0"], [1752358200000, "2935.35000000", "2935.35000000", "2935.34000000", "2935.35000000", "18.13990000", 1752358259999, "53246.92168500", 101, "14.76190000", "43331.34316500", "0"], [1752358260000, "2935.34000000", "2935.35000000", "2932.80000000", "2933.10000000", "83.72310000", 1752358319999, "245611.44353000", 1098, "27.53530000", "80766.93767300", "0"], [1752358320000, "2933.10000000", "2935.79000000", "2933.10000000", "2935.79000000", "131.19070000", 1752358379999, "385022.99914300", 884, "126.25770000", "370546.92601600", "0"], [1752358380000, "2935.79000000", "2935.79000000", "2934.00000000", "2934.00000000", "109.96810000", 1752358439999, "322721.98285500", 830, "24.63560000", "72290.75502900", "0"], [1752358440000, "2934.01000000", "2934.50000000", "2933.78000000", "2934.50000000", "28.94970000", 1752358499999, "84937.84702200", 320, "23.42950000", "68741.76299600", "0"], [1752358500000, "2934.50000000", "2934.89000000", "2931.87000000", "2931.87000000", "108.90090000", 1752358559999, "319503.90527500", 950, "29.42880000", "86361.95541500", "0"], [1752358560000, "2931.87000000", "2931.87000000", "2930.74000000", "2931.77000000", "125.21560000", 1752358619999, "367033.55153100", 758, "79.88610000", "234150.74663000", "0"], [1752358620000, "2931.78000000", "2931.78000000", "2929.08000000", "2929.09000000", "123.06430000", 1752358679999, "360588.81287300", 1153, "30.40050000", "89055.33146000", "0"], [1752358680000, "2929.09000000", "2929.19000000", "2925.65000000", "2925.67000000", "560.42170000", 1752358739999, "1640356.72999200", 2492, "340.01830000", "995236.39880600", "0"], [1752358740000, "2925.67000000", "2929.00000000", "2925.66000000", "2928.99000000", "266.08070000", 1752358799999, "778766.44386600", 1646, "218.70490000", "640096.10067000", "0"], [1752358800000, "2929.00000000", "2929.81000000", "2928.57000000", "2928.78000000", "198.49900000", 1752358859999, "581451.30460700", 895, "94.23530000", "276035.58894200", "0"], [1752358860000, "2928.78000000", "2931.47000000", "2928.78000000", "2931.47000000", "314.49480000", 1752358919999, "921489.06726300", 977, "265.63290000", "778265.51929200", "0"], [1752358920000, "2931.48000000", "2932.59000000", "2931.10000000", "2931.43000000", "87.41210000", 1752358979999, "256281.83281800", 897, "22.47310000", "65882.97396600", "0"], [1752358980000, "2931.43000000", "2931.43000000", "2931.42000000", "2931.43000000", "8.36330000", 1752359039999, "24516.39038800", 61, "4.55020000", "13338.59278600", "0"], [1752359040000, "2931.42000000", "2931.86000000", "2930.56000000", "2931.86000000", "101.73690000", 1752359099999, "298192.99485100", 781, "60.58960000", "177585.81113700", "0"], [1752359100000, "2931.87000000", "2932.02000000", "2931.20000000", "2931.99000000", "38.00070000", 1752359159999, "111405.83424400", 555, "25.16510000", "73777.34654800", "0"], [1752359160000, "2932.00000000", "2933.57000000", "2932.00000000", "2933.57000000", "38.83080000", 1752359219999, "113872.43528900", 565, "36.19170000", "106132.67865000", "0"], [1752359220000, "2933.57000000", "2934.79000000", "2933.56000000", "2934.79000000", "97.37180000", 1752359279999, "285709.00501500", 486, "96.63890000", "283558.67639200", "0"], [1752359280000, "2934.78000000", "2937.36000000", "2934.78000000", "2936.61000000", "82.98640000", 1752359339999, "243637.25061700", 956, "71.53000000", "209990.44060500", "0"], [1752359340000, "2936.62000000", "2937.15000000", "2936.61000000", "2936.74000000", "74.47360000", 1752359399999, "218724.47703300", 381, "27.28850000", "80137.77140800", "0"], [1752359400000, "2936.75000000", "2937.14000000", "2936.74000000", "2937.11000000", "28.53090000", 1752359459999, "83792.60273500", 286, "15.35160000", "45085.00254100", "0"], [1752359460000, "2937.10000000", "2937.13000000", "2936.27000000", "2936.83000000", "102.81340000", 1752359519999, "301956.48204000", 637, "21.80500000", "64039.38523600", "0"], [1752359520000, "2936.82000000", "2938.00000000", "2936.82000000", "2938.00000000", "67.26800000", 1752359579999, "197606.74378100", 480, "47.93060000", "140795.78407300", "0"], [1752359580000, "2938.00000000", "2939.39000000", "2937.72000000", "2938.96000000", "310.72330000", 1752359639999, "912937.18478700", 1012, "286.69520000", "842332.29275200", "0"], [1752359640000, "2938.97000000", "2939.50000000", "2937.08000000", "2937.29000000", "94.29190000", 1752359699999, "277034.76884800", 851, "55.46080000", "162937.42311500", "0"], [1752359700000, "2937.30000000", "2937.63000000", "2936.12000000", "2936.31000000", "301.71840000", 1752359759999, "886105.94518600", 768, "20.58400000", "60440.40675000", "0"], [1752359760000, "2936.30000000", "2937.22000000", "2936.12000000", "2937.22000000", "48.01280000", 1752359819999, "140986.54580300", 463, "13.85480000", "40685.83450800", "0"], [1752359820000, "2937.26000000", "2938.50000000", "2936.52000000", "2936.52000000", "132.47520000", 1752359879999, "389176.34920500", 823, "80.23000000", "235714.14255100", "0"], [1752359880000, "2936.52000000", "2936.52000000", "2935.51000000", "2935.78000000", "48.14360000", 1752359939999, "141335.69686500", 421, "25.61540000", "75197.06395100", "0"], [1752359940000, "2935.78000000", "2935.98000000", "2935.40000000", "2935.79000000", "107.00950000", 1752359999999, "314157.35900700", 446, "62.80960000", "184392.13828700", "0"], [1752360000000, "2935.80000000", "2935.97000000", "2935.00000000", "2935.97000000", "90.16550000", 1752360059999, "264682.44829100", 479, "54.24020000", "159218.47935900", "0"], [1752360060000, "2935.96000000", "2935.97000000", "2935.96000000", "2935.97000000", "8.60440000", 1752360119999, "25262.23951800", 50, "6.52940000", "19170.12251800", "0"], [1752360120000, "2935.97000000", "2936.27000000", "2935.96000000", "2936.27000000", "39.07140000", 1752360179999, "114712.55764200", 152, "32.05770000", "94120.61499000", "0"], [1752360180000, "2936.27000000", "2936.60000000", "2935.06000000", "2935.07000000", "56.28160000", 1752360239999, "165248.24367200", 576, "12.37960000", "36349.12132500", "0"], [1752360240000, "2935.06000000", "2936.60000000", "2935.06000000", "2936.60000000", "23.86750000", 1752360299999, "70075.07441100", 442, "18.92370000", "55558.94239900", "0"], [1752360300000, "2936.60000000", "2937.25000000", "2935.24000000", "2935.64000000", "72.08680000", 1752360359999, "211669.98898100", 798, "23.87550000", "70109.93823700", "0"], [1752360360000, "2935.65000000", "2935.65000000", "2933.82000000", "2934.65000000", "180.26890000", 1752360419999, "528987.78837500", 867, "52.83990000", "155045.39381700", "0"], [1752360420000, "2934.66000000", "2935.09000000", "2934.24000000", "2934.72000000", "111.66720000", 1752360479999, "327702.78454600", 525, "18.91200000", "55501.82243200", "0"], [1752360480000, "2934.71000000", "2934.72000000", "2932.06000000", "2932.59000000", "70.11660000", 1752360539999, "205672.66741200", 1073, "16.79250000", "49246.86191200", "0"], [1752360540000, "2932.59000000", "2932.59000000", "2930.86000000", "2932.37000000", "107.16840000", 1752360599999, "314184.44037400", 1093, "54.85820000", "160814.27584200", "0"], [1752360600000, "2932.38000000", "2933.63000000", "2932.38000000", "2933.62000000", "22.23780000", 1752360659999, "65223.11939500", 468, "12.89940000", "37833.33910500", "0"], [1752360660000, "2933.62000000", "2934.00000000", "2933.32000000", "2933.59000000", "17.28470000", 1752360719999, "50707.25406600", 350, "12.31610000", "36130.93917000", "0"], [1752360720000, "2933.60000000", "2934.00000000", "2933.59000000", "2933.99000000", "3.96330000", 1752360779999, "11627.90733700", 128, "2.11600000", "6208.04601000", "0"], [1752360780000, "2933.99000000", "2934.80000000", "2933.99000000", "2934.80000000", "29.92480000", 1752360839999, "87806.80426500", 240, "21.19280000", "62187.15068500", "0"], [1752360840000, "2934.80000000", "2935.52000000", "2934.28000000", "2934.28000000", "244.43070000", 1752360899999, "717404.35928500", 511, "18.56610000", "54492.70104100", "0"], [1752360900000, "2934.29000000", "2936.00000000", "2934.29000000", "2935.99000000", "74.24770000", 1752360959999, "217946.32441600", 429, "68.35030000", "200634.73576300", "0"], [1752360960000, "2936.00000000", "2936.24000000", "2935.83000000", "2935.83000000", "68.11470000", 1752361019999, "199986.87383500", 229, "55.61720000", "163293.00847000", "0"], [1752361020000, "2935.83000000", "2937.45000000", "2935.82000000", "2937.15000000", "310.89730000", 1752361079999, "912915.57523800", 444, "309.43460000", "908620.95542300", "0"], [1752361080000, "2937.14000000", "2937.94000000", "2936.72000000", "2937.51000000", "349.87140000", 1752361139999, "1027627.37513900", 644, "304.04290000", "893006.15082300", "0"], [1752361140000, "2937.51000000", "2938.97000000", "2937.50000000", "2938.05000000", "483.28220000", 1752361199999, "1420022.47731300", 655, "421.07440000", "1237235.20358200", "0"], [1752361200000, "2938.05000000", "2939.99000000", "2938.04000000", "2939.99000000", "346.34190000", 1752361259999, "1017874.18956200", 633, "311.70740000", "916090.71474900", "0"], [1752361260000, "2940.00000000", "2940.00000000", "2939.00000000", "2939.00000000", "69.68410000", 1752361319999, "204847.28138400", 351, "17.71450000", "52075.11169900", "0"], [1752361320000, "2939.00000000", "2939.15000000", "2938.32000000", "2938.33000000", "66.47430000", 1752361379999, "195361.09509300", 438, "27.79300000", "81682.03675400", "0"], [1752361380000, "2938.33000000", "2938.33000000", "2936.63000000", "2936.63000000", "297.93660000", 1752361439999, "875074.24716300", 518, "1.85290000", "5443.12371100", "0"], [1752361440000, "2936.64000000", "2936.64000000", "2934.93000000", "2935.16000000", "78.53720000", 1752361499999, "230547.53289900", 807, "33.72070000", "98980.00163100", "0"], [1752361500000, "2935.15000000", "2935.34000000", "2934.99000000", "2934.99000000", "14.57180000", 1752361559999, "42771.84854100", 269, "4.16310000", "12219.67183200", "0"], [1752361560000, "2934.99000000", "2935.83000000", "2934.94000000", "2935.61000000", "57.16500000", 1752361619999, "167799.62127200", 343, "38.67930000", "113536.98111100", "0"], [1752361620000, "2935.61000000", "2935.62000000", "2933.05000000", "2933.05000000", "165.48290000", 1752361679999, "485517.32042900", 672, "1.05770000", "3104.00340300", "0"], [1752361680000, "2933.06000000", "2933.76000000", "2933.06000000", "2933.21000000", "52.02930000", 1752361739999, "152614.41466200", 329, "7.56340000", "22185.11128300", "0"], [1752361740000, "2933.20000000", "2933.20000000", "2930.74000000", "2932.31000000", "260.16430000", 1752361799999, "762605.99067300", 1069, "138.18620000", "405026.89984900", "0"], [1752361800000, "2932.31000000", "2932.99000000", "2932.30000000", "2932.57000000", "77.89030000", 1752361859999, "228421.60165700", 346, "61.31720000", "179816.72717100", "0"], [1752361860000, "2932.58000000", "2933.34000000", "2932.58000000", "2933.33000000", "74.42640000", 1752361919999, "218298.87572200", 271, "45.23230000", "132665.53425300", "0"], [1752361920000, "2933.33000000", "2933.33000000", "2931.99000000", "2931.99000000", "67.29370000", 1752361979999, "197343.61860600", 430, "7.69090000", "22549.93157900", "0"], [1752361980000, "2931.99000000", "2932.00000000", "2931.87000000", "2932.00000000", "26.56090000", 1752362039999, "77875.45840500", 162, "7.51340000", "22028.58584900", "0"], [1752362040000, "2931.99000000", "2933.48000000", "2931.14000000", "2933.47000000", "86.66190000", 1752362099999, "254099.39877800", 875, "61.51770000", "180384.00269500", "0"], [1752362100000, "2933.47000000", "2935.50000000", "2933.47000000", "2934.49000000", "235.63190000", 1752362159999, "691543.76935000", 905, "183.31530000", "537981.36011700", "0"], [1752362160000, "2934.49000000", "2934.93000000", "2934.41000000", "2934.93000000", "75.82470000", 1752362219999, "222515.62526600", 276, "42.76850000", "125505.68897600", "0"], [1752362220000, "2934.95000000", "2939.52000000", "2934.95000000", "2938.64000000", "473.31870000", 1752362279999, "1390795.75606700", 1581, "404.22000000", "1187712.75839500", "0"], [1752362280000, "2938.64000000", "2938.92000000", "2938.00000000", "2938.01000000", "105.87960000", 1752362339999, "311101.91193900", 587, "23.88850000", "70189.05582000", "0"], [1752362340000, "2938.00000000", "2938.01000000", "2936.78000000", "2936.78000000", "244.61250000", 1752362399999, "718633.18667000", 553, "3.63410000", "10673.72755300", "0"], [1752362400000, "2936.78000000", "2937.22000000", "2936.60000000", "2937.22000000", "16.55690000", 1752362459999, "48625.61124500", 341, "7.43300000", "21829.85402900", "0"], [1752362460000, "2937.22000000", "2937.98000000", "2937.22000000", "2937.98000000", "36.97640000", 1752362519999, "108613.64769600", 296, "19.37820000", "56921.55275400", "0"], [1752362520000, "2937.99000000", "2939.99000000", "2937.99000000", "2939.98000000", "277.18170000", 1752362579999, "814651.22589300", 525, "275.28650000", "809080.57768900", "0"], [1752362580000, "2939.98000000", "2939.98000000", "2938.95000000", "2938.96000000", "54.34740000", 1752362639999, "159756.41593100", 398, "5.89770000", "17333.22533700", "0"], [1752362640000, "2938.97000000", "2938.97000000", "2938.21000000", "2938.21000000", "54.94520000", 1752362699999, "161471.34898200", 304, "9.74690000", "28643.04538500", "0"], [1752362700000, "2938.20000000", "2938.20000000", "2936.59000000", "2936.59000000", "249.44990000", 1752362759999, "732863.13863300", 638, "8.14270000", "23917.63132000", "0"], [1752362760000, "2936.60000000", "2937.50000000", "2936.60000000", "2937.00000000", "49.43750000", 1752362819999, "145201.21471100", 351, "36.84430000", "108212.15405500", "0"], [1752362820000, "2937.00000000", "2937.74000000", "2937.00000000", "2937.73000000", "15.68570000", 1752362879999, "46077.62686900", 214, "14.17820000", "41649.17226600", "0"], [1752362880000, "2937.74000000", "2937.74000000", "2937.40000000", "2937.65000000", "14.11150000", 1752362939999, "41454.75725200", 152, "1.97010000", "5787.39307700", "0"], [1752362940000, "2937.64000000", "2937.65000000", "2937.64000000", "2937.64000000", "40.65480000", 1752362999999, "119429.56520600", 82, "39.85340000", "117075.34051000", "0"], [1752363000000, "2937.64000000", "2938.60000000", "2937.64000000", "2937.99000000", "82.39930000", 1752363059999, "242090.07439700", 562, "44.67590000", "131257.99968000", "0"], [1752363060000, "2938.00000000", "2938.43000000", "2938.00000000", "2938.43000000", "7.41770000", 1752363119999, "21794.87452400", 189, "6.16290000", "18107.91893200", "0"], [1752363120000, "2938.42000000", "2939.36000000", "2938.42000000", "2939.36000000", "236.70580000", 1752363179999, "695671.04626900", 334, "232.99060000", "684753.08422200", "0"], [1752363180000, "2939.36000000", "2939.36000000", "2938.91000000", "2938.91000000", "72.46470000", 1752363239999, "212989.07524200", 209, "20.92370000", "61493.55054400", "0"], [1752363240000, "2938.91000000", "2939.00000000", "2938.42000000", "2939.00000000", "56.18000000", 1752363299999, "165093.24757300", 394, "10.77020000", "31648.81588300", "0"], [1752363300000, "2939.00000000", "2939.30000000", "2938.99000000", "2939.29000000", "21.62040000", 1752363359999, "63543.54109500", 139, "14.79280000", "43477.07379100", "0"], [1752363360000, "2939.30000000", "2939.61000000", "2938.00000000", "2938.00000000", "117.54890000", 1752363419999, "345470.91089900", 655, "15.72120000", "46209.20905200", "0"], [1752363420000, "2938.00000000", "2938.64000000", "2938.00000000", "2938.64000000", "33.83670000", 1752363479999, "99418.67921800", 211, "32.57050000", "95698.36577900", "0"], [1752363480000, "2938.64000000", "2938.64000000", "2936.22000000", "2936.23000000", "281.09120000", 1752363539999, "825796.95573100", 786, "5.13590000", "15082.89737100", "0"], [1752363540000, "2936.23000000", "2936.23000000", "2935.70000000", "2936.11000000", "93.49780000", 1752363599999, "274502.21786800", 461, "32.19610000", "94522.93856500", "0"], [1752363600000, "2936.11000000", "2936.75000000", "2936.11000000", "2936.60000000", "31.27070000", 1752363659999, "91823.02983400", 290, "15.27490000", "44851.82374900", "0"], [1752363660000, "2936.60000000", "2936.61000000", "2935.28000000", "2935.28000000", "100.96200000", 1752363719999, "296432.14666600", 553, "9.21650000", "27065.21667500", "0"], [1752363720000, "2935.29000000", "2935.83000000", "2935.29000000", "2935.62000000", "53.55170000", 1752363779999, "157203.25413500", 304, "41.82510000", "122777.71565200", "0"], [1752363780000, "2935.61000000", "2935.62000000", "2933.92000000", "2933.93000000", "112.83820000", 1752363839999, "331123.84320200", 538, "0.99360000", "2915.84558000", "0"], [1752363840000, "2933.92000000", "2934.50000000", "2933.92000000", "2934.50000000", "38.07120000", 1752363899999, "111711.20091800", 477, "29.84450000", "87571.26485200", "0"], [1752363900000, "2934.50000000", "2934.50000000", "2934.24000000", "2934.49000000", "10.74780000", 1752363959999, "31537.72493300", 196, "4.63670000", "13605.29281800", "0"], [1752363960000, "2934.49000000", "2938.36000000", "2934.49000000", "2938.32000000", "202.12060000", 1752364019999, "593554.05754500", 1152, "195.68110000", "574652.37562200", "0"], [1752364020000, "2938.33000000", "2938.33000000", "2937.15000000", "2937.15000000", "76.73300000", 1752364079999, "225433.50076400", 442, "11.19430000", "32883.79722500", "0"], [1752364080000, "2937.16000000", "2937.22000000", "2936.59000000", "2937.22000000", "51.05010000", 1752364139999, "149923.84349800", 432, "27.23240000", "79973.90964400", "0"], [1752364140000, "2937.21000000", "2947.24000000", "2937.21000000", "2945.91000000", "1773.66730000", 1752364199999, "5219809.73739400", 5232, "1455.81780000", "4283661.19538000", "0"], [1752364200000, "2945.90000000", "2948.00000000", "2944.99000000", "2945.64000000", "366.55620000", 1752364259999, "1080013.46696200", 2007, "244.59920000", "720622.55942700", "0"], [1752364260000, "2945.64000000", "2945.64000000", "2944.22000000", "2944.22000000", "131.01390000", 1752364319999, "385858.90906900", 763, "64.30060000", "189374.85187000", "0"], [1752364320000, "2944.22000000", "2944.37000000", "2943.20000000", "2943.92000000", "121.54060000", 1752364379999, "357785.27191900", 759, "69.52100000", "204647.63576100", "0"], [1752364380000, "2943.93000000", "2943.93000000", "2942.57000000", "2943.49000000", "59.92740000", 1752364439999, "176372.31170000", 592, "32.82230000", "96596.43344700", "0"], [1752364440000, "2943.50000000", "2943.78000000", "2942.46000000", "2943.77000000", "256.03480000", 1752364499999, "753520.49569100", 659, "189.68420000", "558249.45391800", "0"], [1752364500000, "2943.77000000", "2944.22000000", "2942.63000000", "2942.67000000", "115.56750000", 1752364559999, "340157.29506600", 537, "44.61890000", "131354.89698100", "0"], [1752364560000, "2942.68000000", "2942.68000000", "2941.86000000", "2941.86000000", "39.61490000", 1752364619999, "116555.93638400", 326, "5.00550000", "14727.22036900", "0"], [1752364620000, "2941.86000000", "2941.86000000", "2940.10000000", "2941.10000000", "148.98110000", 1752364679999, "438100.42804900", 725, "21.12910000", "62132.57079400", "0"], [1752364680000, "2941.10000000", "2942.43000000", "2941.10000000", "2942.43000000", "63.70690000", 1752364739999, "187428.44838200", 420, "55.23490000", "162502.72116400", "0"], [1752364740000, "2942.43000000", "2943.32000000", "2941.98000000", "2943.28000000", "206.58790000", 1752364799999, "607866.44227700", 572, "36.08040000", "106167.48287800", "0"], [1752364800000, "2943.29000000", "2944.63000000", "2942.71000000", "2942.71000000", "255.76500000", 1752364859999, "752972.17121000", 1463, "115.32850000", "339514.12747200", "0"], [1752364860000, "2942.71000000", "2942.71000000", "2940.20000000", "2941.55000000", "216.64950000", 1752364919999, "637160.10872800", 1013, "131.77650000", "387529.40368000", "0"], [1752364920000, "2941.55000000", "2942.02000000", "2941.13000000", "2941.19000000", "137.76610000", 1752364979999, "405258.48340400", 1090, "75.87790000", "223201.72857200", "0"], [1752364980000, "2941.19000000", "2941.19000000", "2940.07000000", "2940.40000000", "37.38440000", 1752365039999, "109934.46401000", 501, "10.99550000", "32331.40593900", "0"], [1752365040000, "2940.39000000", "2940.40000000", "2939.94000000", "2939.94000000", "112.41220000", 1752365099999, "330506.68396600", 451, "12.43870000", "36571.14136800", "0"], [1752365100000, "2939.94000000", "2940.91000000", "2939.21000000", "2940.61000000", "177.57930000", 1752365159999, "522101.43679600", 900, "103.03470000", "302914.31621100", "0"], [1752365160000, "2940.61000000", "2940.61000000", "2938.03000000", "2938.31000000", "122.68820000", 1752365219999, "360559.71974400", 838, "11.35010000", "33354.53913400", "0"], [1752365220000, "2938.31000000", "2938.71000000", "2936.49000000", "2938.70000000", "494.52800000", 1752365279999, "1452552.47263900", 1334, "199.54840000", "586144.75367700", "0"], [1752365280000, "2938.70000000", "2938.71000000", "2937.85000000", "2937.93000000", "91.30730000", 1752365339999, "268291.07564400", 604, "34.56040000", "101552.81100500", "0"], [1752365340000, "2937.93000000", "2938.37000000", "2937.60000000", "2938.29000000", "68.35470000", 1752365399999, "200817.35565900", 477, "48.54520000", "142616.21164700", "0"], [1752365400000, "2938.29000000", "2938.30000000", "2938.08000000", "2938.08000000", "56.90710000", 1752365459999, "167200.16602500", 151, "10.57570000", "31073.89271500", "0"], [1752365460000, "2938.09000000", "2940.83000000", "2938.09000000", "2940.83000000", "376.48720000", 1752365519999, "1106510.90085200", 1097, "321.79310000", "945748.52096300", "0"], [1752365520000, "2940.82000000", "2940.82000000", "2939.80000000", "2939.80000000", "56.08680000", 1752365579999, "164927.77269800", 626, "9.76350000", "28710.19483200", "0"], [1752365580000, "2939.80000000", "2941.95000000", "2939.51000000", "2941.95000000", "51.52960000", 1752365639999, "151536.74912800", 714, "39.63280000", "116559.43346000", "0"], [1752365640000, "2941.94000000", "2941.95000000", "2941.33000000", "2941.61000000", "57.76500000", 1752365699999, "169926.17224500", 522, "8.97070000", "26387.78870900", "0"], [1752365700000, "2941.61000000", "2942.28000000", "2940.53000000", "2940.53000000", "130.06700000", 1752365759999, "382538.40739100", 1450, "81.88920000", "240829.94131200", "0"], [1752365760000, "2940.54000000", "2941.27000000", "2939.22000000", "2940.72000000", "125.78010000", 1752365819999, "369831.05007700", 1379, "71.57960000", "210456.00987000", "0"], [1752365820000, "2940.72000000", "2940.72000000", "2939.65000000", "2939.66000000", "23.72970000", 1752365879999, "69765.57288800", 568, "4.63320000", "13621.08433200", "0"], [1752365880000, "2939.65000000", "2941.12000000", "2938.99000000", "2940.22000000", "109.95300000", 1752365939999, "323278.73682900", 1348, "73.79860000", "216973.67723200", "0"], [1752365940000, "2940.23000000", "2941.00000000", "2940.22000000", "2941.00000000", "45.69260000", 1752365999999, "134367.63560500", 668, "18.55750000", "54569.11547800", "0"], [1752366000000, "2941.00000000", "2944.00000000", "2940.99000000", "2944.00000000", "220.31990000", 1752366059999, "648216.26842400", 989, "208.27980000", "612797.57059600", "0"], [1752366060000, "2944.00000000", "2945.00000000", "2943.15000000", "2944.99000000", "207.68080000", 1752366119999, "611447.25638300", 1475, "63.69040000", "187512.80147000", "0"], [1752366120000, "2944.99000000", "2947.31000000", "2944.99000000", "2946.16000000", "402.23080000", 1752366179999, "1184899.76711600", 1834, "312.92990000", "921852.72010600", "0"], [1752366180000, "2946.16000000", "2946.82000000", "2945.00000000", "2946.31000000", "189.76950000", 1752366239999, "559044.15940500", 1205, "132.08330000", "389107.84086300", "0"], [1752366240000, "2946.31000000", "2946.53000000", "2944.03000000", "2944.36000000", "145.73880000", 1752366299999, "429255.88572000", 1036, "64.87830000", "191060.06419600", "0"], [1752366300000, "2944.37000000", "2946.53000000", "2944.37000000", "2946.52000000", "139.73660000", 1752366359999, "411578.45769900", 943, "93.07000000", "274108.77096400", "0"], [1752366360000, "2946.52000000", "2947.88000000", "2945.67000000", "2946.35000000", "276.15900000", 1752366419999, "813796.62175800", 1726, "155.89290000", "459377.85627300", "0"], [1752366420000, "2946.34000000", "2946.35000000", "2945.50000000", "2945.50000000", "41.91770000", 1752366479999, "123486.81231500", 358, "16.86170000", "49673.98875600", "0"], [1752366480000, "2945.49000000", "2946.87000000", "2945.24000000", "2945.91000000", "83.54620000", 1752366539999, "246122.18676900", 772, "62.57080000", "184328.29552700", "0"], [1752366540000, "2945.90000000", "2946.86000000", "2945.63000000", "2946.56000000", "184.51140000", 1752366599999, "543615.95041700", 677, "107.49380000", "316678.78857800", "0"], [1752366600000, "2946.56000000", "2946.86000000", "2944.81000000", "2945.70000000", "104.51580000", 1752366659999, "307915.73212400", 814, "41.64460000", "122686.16928000", "0"], [1752366660000, "2945.69000000", "2950.00000000", "2945.69000000", "2948.43000000", "812.41890000", 1752366719999, "2395971.76281700", 3094, "612.20370000", "1805445.22834000", "0"], [1752366720000, "2948.44000000", "2949.08000000", "2946.88000000", "2947.47000000", "151.85400000", 1752366779999, "447681.79938800", 1656, "87.80080000", "258845.93528700", "0"], [1752366780000, "2947.46000000", "2947.46000000", "2944.39000000", "2944.39000000", "198.42820000", 1752366839999, "584583.03986100", 1476, "46.48520000", "136910.17367800", "0"], [1752366840000, "2944.39000000", "2945.39000000", "2944.39000000", "2944.80000000", "77.24780000", 1752366899999, "227473.93194700", 794, "53.33000000", "157039.44470300", "0"], [1752366900000, "2944.79000000", "2944.95000000", "2944.07000000", "2944.80000000", "84.68980000", 1752366959999, "249379.32288100", 613, "51.42620000", "151430.39347400", "0"], [1752366960000, "2944.80000000", "2944.81000000", "2941.67000000", "2942.60000000", "154.97520000", 1752367019999, "456024.71829300", 1192, "78.64080000", "231399.23078800", "0"], [1752367020000, "2942.60000000", "2942.60000000", "2940.49000000", "2940.79000000", "88.03540000", 1752367079999, "258929.18867300", 803, "9.01940000", "26529.79528800", "0"], [1752367080000, "2940.79000000", "2943.63000000", "2940.79000000", "2943.16000000", "199.71490000", 1752367139999, "587668.24336800", 1458, "94.72730000", "278690.33319500", "0"], [1752367140000, "2943.17000000", "2944.07000000", "2942.52000000", "2943.65000000", "83.15280000", 1752367199999, "244748.10903300", 1070, "51.28150000", "150940.11411300", "0"], [1752367200000, "2943.65000000", "2944.80000000", "2943.65000000", "2944.79000000", "104.48860000", 1752367259999, "307663.13788500", 442, "86.39260000", "254379.22816500", "0"], [1752367260000, "2944.79000000", "2947.00000000", "2944.79000000", "2946.99000000", "96.66780000", 1752367319999, "284741.63907200", 693, "79.83420000", "235161.71348000", "0"], [1752367320000, "2947.00000000", "2947.00000000", "2946.13000000", "2946.64000000", "73.56910000", 1752367379999, "216780.53860000", 531, "28.84990000", "85005.41228300", "0"], [1752367380000, "2946.64000000", "2947.46000000", "2946.63000000", "2947.23000000", "126.38350000", 1752367439999, "372441.83579300", 795, "71.68880000", "211255.21572700", "0"], [1752367440000, "2947.24000000", "2948.64000000", "2947.24000000", "2948.64000000", "94.76660000", 1752367499999, "279362.06349800", 738, "65.27930000", "192443.84542200", "0"], [1752367500000, "2948.64000000", "2948.64000000", "2945.70000000", "2946.01000000", "234.63010000", 1752367559999, "691466.77386200", 1481, "59.06910000", "174066.46990600", "0"], [1752367560000, "2946.01000000", "2948.20000000", "2946.01000000", "2948.20000000", "175.27060000", 1752367619999, "516525.97673700", 1034, "120.75820000", "355844.42381600", "0"], [1752367620000, "2948.20000000", "2949.77000000", "2948.05000000", "2948.40000000", "146.93830000", 1752367679999, "433318.84096400", 1332, "102.11520000", "301131.78273800", "0"], [1752367680000, "2948.41000000", "2949.00000000", "2947.49000000", "2947.49000000", "66.17870000", 1752367739999, "195128.55421700", 768, "22.58190000", "66583.22680700", "0"], [1752367740000, "2947.49000000", "2948.28000000", "2947.01000000", "2947.03000000", "126.22600000", 1752367799999, "372095.95902700", 858, "82.10440000", "242043.24422900", "0"], [1752367800000, "2947.03000000", "2947.61000000", "2946.45000000", "2947.32000000", "64.36600000", 1752367859999, "189692.26805200", 904, "19.51610000", "57513.24661800", "0"], [1752367860000, "2947.32000000", "2948.49000000", "2947.21000000", "2947.24000000", "152.09310000", 1752367919999, "448312.47549700", 921, "118.12560000", "348186.54033600", "0"], [1752367920000, "2947.24000000", "2948.76000000", "2947.01000000", "2947.65000000", "176.10980000", 1752367979999, "519154.32658200", 1290, "121.81520000", "359081.74587200", "0"], [1752367980000, "2947.65000000", "2948.00000000", "2945.70000000", "2945.70000000", "129.60400000", 1752368039999, "381917.91856500", 1194, "55.50450000", "163560.90271000", "0"], [1752368040000, "2945.70000000", "2945.70000000", "2945.13000000", "2945.45000000", "82.88380000", 1752368099999, "244129.09991200", 425, "11.76360000", "34647.96516000", "0"], [1752368100000, "2945.45000000", "2946.11000000", "2945.21000000", "2946.10000000", "83.17370000", 1752368159999, "244983.02171600", 464, "45.41030000", "133755.84830400", "0"], [1752368160000, "2946.11000000", "2946.11000000", "2944.67000000", "2944.67000000", "57.80750000", 1752368219999, "170287.82431700", 512, "13.14640000", "38729.67947600", "0"], [1752368220000, "2944.68000000", "2944.68000000", "2943.64000000", "2944.41000000", "83.64160000", 1752368279999, "246244.60139700", 709, "39.57700000", "116509.00074900", "0"], [1752368280000, "2944.40000000", "2945.00000000", "2944.40000000", "2944.65000000", "41.15620000", 1752368339999, "121190.39101600", 358, "23.45030000", "69050.95419200", "0"], [1752368340000, "2944.65000000", "2944.90000000", "2944.64000000", "2944.89000000", "29.13880000", 1752368399999, "85809.05470400", 162, "10.88140000", "32043.55195800", "0"], [1752368400000, "2944.90000000", "2945.99000000", "2944.90000000", "2945.12000000", "66.20610000", 1752368459999, "195007.92105300", 772, "30.69710000", "90408.10058300", "0"], [1752368460000, "2945.13000000", "2945.13000000", "2943.51000000", "2944.01000000", "58.66430000", 1752368519999, "172728.51415200", 860, "33.51200000", "98665.55910300", "0"], [1752368520000, "2944.00000000", "2947.76000000", "2944.00000000", "2947.75000000", "132.14980000", 1752368579999, "389307.85697100", 1338, "107.25930000", "315971.77097100", "0"], [1752368580000, "2947.76000000", "2948.00000000", "2947.17000000", "2947.31000000", "99.27300000", 1752368639999, "292615.99095200", 812, "47.40060000", "139715.86406400", "0"], [1752368640000, "2947.30000000", "2947.91000000", "2947.30000000", "2947.39000000", "98.18160000", 1752368699999, "289392.38593000", 448, "67.22520000", "198142.74604900", "0"], [1752368700000, "2947.39000000", "2948.36000000", "2946.71000000", "2948.36000000", "145.76680000", 1752368759999, "429656.00064500", 1209, "89.31230000", "263265.20859300", "0"], [1752368760000, "2948.36000000", "2948.42000000", "2946.18000000", "2946.18000000", "58.66950000", 1752368819999, "172941.48769100", 933, "18.10440000", "53370.04316500", "0"], [1752368820000, "2946.19000000", "2947.17000000", "2945.85000000", "2947.17000000", "92.60990000", 1752368879999, "272861.52585100", 923, "70.21660000", "206888.47179100", "0"], [1752368880000, "2947.17000000", "2947.50000000", "2946.18000000", "2946.18000000", "50.32970000", 1752368939999, "148316.02312700", 739, "21.99120000", "64807.36926200", "0"], [1752368940000, "2946.18000000", "2946.19000000", "2945.23000000", "2945.23000000", "64.65800000", 1752368999999, "190455.74896800", 770, "27.06260000", "79711.27697900", "0"], [1752369000000, "2945.22000000", "2946.00000000", "2945.00000000", "2945.05000000", "174.13290000", 1752369059999, "512928.63538300", 794, "145.81550000", "429516.76543100", "0"], [1752369060000, "2945.04000000", "2947.59000000", "2945.04000000", "2947.59000000", "110.42570000", 1752369119999, "325328.05906300", 1051, "59.73040000", "175976.08428700", "0"], [1752369120000, "2947.59000000", "2947.59000000", "2947.00000000", "2947.00000000", "86.24860000", 1752369179999, "254200.75187600", 460, "40.25750000", "118645.55512500", "0"], [1752369180000, "2947.00000000", "2947.60000000", "2947.00000000", "2947.57000000", "116.42650000", 1752369239999, "343117.20701000", 399, "102.75560000", "302828.83551600", "0"], [1752369240000, "2947.56000000", "2947.56000000", "2944.65000000", "2944.95000000", "97.70630000", 1752369299999, "287780.75334800", 880, "38.82220000", "114321.39318000", "0"], [1752369300000, "2944.95000000", "2945.54000000", "2942.52000000", "2942.62000000", "192.42480000", 1752369359999, "566493.65123900", 1438, "43.31220000", "127518.61774700", "0"], [1752369360000, "2942.76000000", "2945.99000000", "2940.57000000", "2941.03000000", "718.27290000", 1752369419999, "2113663.39695400", 2858, "179.40240000", "527957.28263000", "0"], [1752369420000, "2941.03000000", "2941.93000000", "2939.30000000", "2941.27000000", "339.96080000", 1752369479999, "999717.38708200", 1456, "161.07150000", "473673.55783100", "0"], [1752369480000, "2941.28000000", "2942.08000000", "2941.04000000", "2941.71000000", "202.11180000", 1752369539999, "594498.51435100", 832, "136.31070000", "400932.24822400", "0"], [1752369540000, "2941.70000000", "2941.70000000", "2939.31000000", "2940.94000000", "231.76400000", 1752369599999, "681429.22881900", 1588, "80.15650000", "235666.48674400", "0"], [1752369600000, "2940.94000000", "2943.00000000", "2940.94000000", "2941.86000000", "123.11930000", 1752369659999, "362176.11606600", 1110, "73.47610000", "216128.93192200", "0"], [1752369660000, "2941.86000000", "2944.00000000", "2941.61000000", "2943.98000000", "96.75590000", 1752369719999, "284742.83649000", 1035, "74.83780000", "220233.94718300", "0"], [1752369720000, "2943.99000000", "2944.50000000", "2943.65000000", "2944.35000000", "106.15370000", 1752369779999, "312509.31638600", 499, "37.12020000", "109274.69181100", "0"], [1752369780000, "2944.34000000", "2945.40000000", "2944.10000000", "2945.40000000", "50.64130000", 1752369839999, "149116.65817100", 363, "29.70070000", "87458.13812100", "0"], [1752369840000, "2945.40000000", "2945.40000000", "2943.56000000", "2943.56000000", "59.12960000", 1752369899999, "174122.23536200", 640, "3.29330000", "9697.04195100", "0"], [1752369900000, "2943.56000000", "2944.35000000", "2943.09000000", "2943.12000000", "214.93460000", 1752369959999, "632652.21222100", 786, "40.90140000", "120388.28691600", "0"], [1752369960000, "2943.12000000", "2946.19000000", "2943.11000000", "2945.93000000", "93.68800000", 1752370019999, "275876.49801300", 812, "80.20160000", "236153.81989400", "0"], [1752370020000, "2945.94000000", "2946.50000000", "2945.80000000", "2945.81000000", "60.62200000", 1752370079999, "178597.55173300", 482, "41.10580000", "121098.14509600", "0"], [1752370080000, "2945.80000000", "2945.81000000", "2944.15000000", "2945.80000000", "69.74920000", 1752370139999, "205416.22208000", 1013, "22.42670000", "66051.64617700", "0"], [1752370140000, "2945.81000000", "2946.12000000", "2944.70000000", "2945.39000000", "105.74950000", 1752370199999, "311480.62490200", 693, "33.59760000", "98946.47941100", "0"], [1752370200000, "2945.40000000", "2945.99000000", "2945.11000000", "2945.53000000", "159.60520000", 1752370259999, "470121.83026400", 647, "52.72850000", "155307.23282400", "0"], [1752370260000, "2945.54000000", "2945.54000000", "2941.61000000", "2943.41000000", "516.27500000", 1752370319999, "1519562.73966200", 1851, "235.98450000", "694425.85273600", "0"], [1752370320000, "2943.41000000", "2944.87000000", "2943.41000000", "2944.77000000", "69.56490000", 1752370379999, "204824.14373000", 518, "48.86710000", "143876.31671700", "0"], [1752370380000, "2944.76000000", "2944.81000000", "2943.77000000", "2943.77000000", "87.00480000", 1752370439999, "256186.22772700", 515, "11.31290000", "33308.01175400", "0"], [1752370440000, "2943.77000000", "2943.78000000", "2942.64000000", "2943.17000000", "56.43860000", 1752370499999, "166106.86454400", 444, "15.50910000", "45643.09166000", "0"], [1752370500000, "2943.17000000", "2944.50000000", "2943.17000000", "2944.29000000", "44.08930000", 1752370559999, "129800.12749300", 465, "22.34130000", "65766.07641000", "0"], [1752370560000, "2944.30000000", "2945.95000000", "2943.93000000", "2943.93000000", "59.72050000", 1752370619999, "175886.25155100", 946, "26.20870000", "77181.01039000", "0"], [1752370620000, "2943.93000000", "2945.40000000", "2943.77000000", "2945.40000000", "26.60000000", 1752370679999, "78319.20763000", 622, "18.56900000", "54673.65471000", "0"], [1752370680000, "2945.39000000", "2945.94000000", "2945.10000000", "2945.94000000", "56.32980000", 1752370739999, "165914.22841600", 526, "38.89870000", "114573.84750800", "0"], [1752370740000, "2945.95000000", "2948.00000000", "2945.95000000", "2947.68000000", "344.20710000", 1752370799999, "1014503.39396800", 1156, "283.35360000", "835136.25868000", "0"], [1752370800000, "2947.69000000", "2947.69000000", "2945.40000000", "2945.98000000", "104.50280000", 1752370859999, "307904.63312500", 835, "49.33240000", "145345.97886700", "0"], [1752370860000, "2945.99000000", "2947.54000000", "2945.99000000", "2947.01000000", "61.15620000", 1752370919999, "180228.79343300", 622, "43.58510000", "128439.23756700", "0"], [1752370920000, "2947.01000000", "2947.02000000", "2946.29000000", "2946.72000000", "44.87920000", 1752370979999, "132243.68166200", 421, "22.54970000", "66442.09293300", "0"], [1752370980000, "2946.72000000", "2948.70000000", "2946.42000000", "2946.42000000", "595.72550000", 1752371039999, "1756108.60432200", 901, "510.86840000", "1506002.94181400", "0"], [1752371040000, "2946.43000000", "2947.65000000", "2946.36000000", "2947.64000000", "68.95750000", 1752371099999, "203199.64177700", 468, "61.30780000", "180658.11463900", "0"], [1752371100000, "2947.65000000", "2947.65000000", "2946.88000000", "2946.89000000", "41.25980000", 1752371159999, "121600.06740900", 405, "30.34200000", "89422.10397900", "0"], [1752371160000, "2946.90000000", "2948.40000000", "2946.90000000", "2948.40000000", "124.81440000", 1752371219999, "367920.53958000", 703, "98.34900000", "289901.17194400", "0"], [1752371220000, "2948.39000000", "2949.46000000", "2948.39000000", "2949.46000000", "116.16190000", 1752371279999, "342553.84767300", 630, "105.11790000", "309985.71960500", "0"], [1752371280000, "2949.46000000", "2952.72000000", "2949.46000000", "2951.29000000", "1135.10310000", 1752371339999, "3349471.36598400", 2973, "923.31530000", "2724309.69694700", "0"], [1752371340000, "2951.29000000", "2951.74000000", "2950.05000000", "2951.36000000", "156.35430000", 1752371399999, "461414.46602800", 1127, "102.70150000", "303082.69437900", "0"], [1752371400000, "2951.35000000", "2951.35000000", "2949.37000000", "2950.85000000", "271.19770000", 1752371459999, "800120.89728800", 1293, "216.19390000", "637829.89913500", "0"], [1752371460000, "2950.85000000", "2952.48000000", "2950.85000000", "2951.96000000", "366.05830000", 1752371519999, "1080612.78618300", 1114, "270.30640000", "797936.95839600", "0"], [1752371520000, "2951.95000000", "2953.00000000", "2951.95000000", "2952.33000000", "170.93810000", 1752371579999, "504675.92108000", 977, "131.88760000", "389380.53317800", "0"], [1752371580000, "2952.33000000", "2952.38000000", "2951.51000000", "2952.03000000", "132.34750000", 1752371639999, "390680.66454500", 841, "70.88340000", "209240.15258400", "0"], [1752371640000, "2952.03000000", "2952.33000000", "2951.01000000", "2951.89000000", "222.72500000", 1752371699999, "657408.73049100", 1008, "130.32430000", "384659.47196600", "0"], [1752371700000, "2951.89000000", "2951.89000000", "2948.51000000", "2948.51000000", "238.30690000", 1752371759999, "703029.74139200", 1411, "73.25260000", "216046.51499300", "0"], [1752371760000, "2948.51000000", "2948.94000000", "2948.10000000", "2948.87000000", "88.46990000", 1752371819999, "260874.60587600", 605, "48.17850000", "142069.45470400", "0"], [1752371820000, "2948.86000000", "2949.66000000", "2948.22000000", "2949.66000000", "93.29310000", 1752371879999, "275116.83526200", 740, "78.10960000", "230346.69302800", "0"], [1752371880000, "2949.66000000", "2950.66000000", "2949.50000000", "2950.48000000", "174.29370000", 1752371939999, "514167.17882600", 771, "122.83980000", "362364.78384600", "0"], [1752371940000, "2950.48000000", "2950.90000000", "2949.56000000", "2949.57000000", "233.88670000", 1752371999999, "690124.02159800", 726, "153.87890000", "454059.33600600", "0"], [1752372000000, "2949.57000000", "2949.57000000", "2945.29000000", "2947.45000000", "722.03470000", 1752372059999, "2127972.00106900", 3948, "215.69460000", "635588.22986000", "0"], [1752372060000, "2947.46000000", "2948.64000000", "2947.45000000", "2947.73000000", "101.13080000", 1752372119999, "298135.38670700", 823, "54.13300000", "159578.62426800", "0"], [1752372120000, "2947.71000000", "2948.20000000", "2947.70000000", "2947.71000000", "54.18910000", 1752372179999, "159739.30413100", 415, "42.60130000", "125579.39484200", "0"], [1752372180000, "2947.70000000", "2948.30000000", "2947.68000000", "2947.76000000", "35.70240000", 1752372239999, "105244.07567600", 535, "24.26270000", "71520.59921500", "0"], [1752372240000, "2947.75000000", "2948.09000000", "2947.05000000", "2947.06000000", "86.72630000", 1752372299999, "255644.68270800", 670, "42.68350000", "125819.26613200", "0"], [1752372300000, "2947.06000000", "2948.35000000", "2946.60000000", "2946.61000000", "68.07610000", 1752372359999, "200657.28040000", 977, "38.74640000", "114206.12796200", "0"], [1752372360000, "2946.60000000", "2946.91000000", "2946.29000000", "2946.90000000", "48.38030000", 1752372419999, "142555.65778000", 403, "17.52740000", "51647.49699700", "0"], [1752372420000, "2946.91000000", "2947.00000000", "2946.01000000", "2947.00000000", "79.27040000", 1752372479999, "233549.35906800", 590, "16.34600000", "48163.33770100", "0"], [1752372480000, "2946.99000000", "2947.00000000", "2946.01000000", "2946.08000000", "33.94310000", 1752372539999, "100004.30731400", 338, "22.20960000", "65431.13121300", "0"], [1752372540000, "2946.08000000", "2947.12000000", "2946.07000000", "2946.71000000", "53.27880000", 1752372599999, "156985.41968300", 470, "32.07420000", "94508.53081700", "0"], [1752372600000, "2946.72000000", "2946.97000000", "2946.63000000", "2946.63000000", "44.08860000", 1752372659999, "129922.45846600", 256, "15.92710000", "46933.72006000", "0"], [1752372660000, "2946.63000000", "2947.17000000", "2946.49000000", "2946.59000000", "35.64270000", 1752372719999, "105032.60685300", 449, "10.04710000", "29605.07788400", "0"], [1752372720000, "2946.58000000", "2946.59000000", "2945.69000000", "2946.38000000", "58.18460000", 1752372779999, "171416.37832600", 585, "17.50430000", "51566.63267900", "0"], [1752372780000, "2946.39000000", "2946.39000000", "2946.12000000", "2946.30000000", "60.54340000", 1752372839999, "178381.99572000", 211, "6.31830000", "18615.49873300", "0"], [1752372840000, "2946.31000000", "2946.65000000", "2946.30000000", "2946.42000000", "43.66600000", 1752372899999, "128666.76977900", 253, "13.46640000", "39679.80016300", "0"], [1752372900000, "2946.42000000", "2946.43000000", "2945.59000000", "2945.60000000", "40.31370000", 1752372959999, "118755.98923100", 467, "8.80800000", "25946.95487900", "0"], [1752372960000, "2945.60000000", "2945.60000000", "2944.40000000", "2944.41000000", "93.87020000", 1752373019999, "276433.51295800", 744, "22.04890000", "64926.80223600", "0"], [1752373020000, "2944.41000000", "2944.41000000", "2943.45000000", "2943.46000000", "63.45180000", 1752373079999, "186795.62783900", 789, "24.58120000", "72364.62264600", "0"], [1752373080000, "2943.45000000", "2943.46000000", "2942.50000000", "2942.89000000", "127.74990000", 1752373139999, "375944.65518300", 796, "84.77470000", "249467.53746800", "0"], [1752373140000, "2942.88000000", "2942.89000000", "2941.93000000", "2942.82000000", "103.74740000", 1752373199999, "305254.30587800", 691, "21.55950000", "63433.63192900", "0"], [1752373200000, "2942.81000000", "2943.40000000", "2942.44000000", "2942.44000000", "117.58660000", 1752373259999, "346069.49709300", 883, "64.84060000", "190833.00010800", "0"], [1752373260000, "2942.44000000", "2942.44000000", "2940.09000000", "2940.96000000", "266.06550000", 1752373319999, "782476.65803900", 1671, "40.70110000", "119685.86964500", "0"], [1752373320000, "2940.97000000", "2942.27000000", "2940.96000000", "2942.27000000", "39.34670000", 1752373379999, "115746.70418200", 640, "22.79740000", "67062.79005600", "0"], [1752373380000, "2942.27000000", "2943.20000000", "2942.00000000", "2942.15000000", "69.26840000", 1752373439999, "203837.36477200", 720, "40.85850000", "120239.69243300", "0"], [1752373440000, "2942.16000000", "2942.59000000", "2941.33000000", "2941.33000000", "44.54940000", 1752373499999, "131069.06367100", 691, "12.03890000", "35421.59630200", "0"], [1752373500000, "2941.34000000", "2941.99000000", "2941.15000000", "2941.29000000", "74.77050000", 1752373559999, "219938.08917400", 746, "24.08100000", "70834.77942100", "0"], [1752373560000, "2941.29000000", "2941.86000000", "2941.27000000", "2941.86000000", "33.11290000", 1752373619999, "97397.25119100", 309, "27.16040000", "79889.18123000", "0"], [1752373620000, "2941.85000000", "2942.45000000", "2941.56000000", "2941.57000000", "70.22520000", 1752373679999, "206605.04718800", 628, "45.01900000", "132451.11828000", "0"], [1752373680000, "2941.56000000", "2941.58000000", "2940.76000000", "2940.77000000", "41.43350000", 1752373739999, "121861.39695300", 322, "3.40690000", "10021.53604500", "0"], [1752373740000, "2940.76000000", "2941.34000000", "2940.39000000", "2941.34000000", "33.82960000", 1752373799999, "99486.66170500", 465, "15.28360000", "44948.07108500", "0"], [1752373800000, "2941.33000000", "2941.34000000", "2939.83000000", "2939.83000000", "106.35230000", 1752373859999, "312728.88893000", 817, "25.02270000", "73580.94037300", "0"], [1752373860000, "2939.84000000", "2940.98000000", "2938.50000000", "2940.97000000", "163.72420000", 1752373919999, "481259.12177800", 1657, "60.66210000", "178317.05659100", "0"], [1752373920000, "2940.97000000", "2941.26000000", "2940.54000000", "2941.09000000", "53.51860000", 1752373979999, "157403.02485600", 540, "20.51490000", "60336.47130600", "0"], [1752373980000, "2941.10000000", "2942.63000000", "2941.10000000", "2942.63000000", "50.82880000", 1752374039999, "149539.06497900", 717, "37.72460000", "110985.14102000", "0"], [1752374040000, "2942.63000000", "2942.63000000", "2941.71000000", "2941.71000000", "42.26640000", 1752374099999, "124356.96685700", 603, "8.25990000", "24302.43774200", "0"], [1752374100000, "2941.72000000", "2941.72000000", "2940.26000000", "2940.82000000", "106.56890000", 1752374159999, "313415.88125400", 1001, "13.04090000", "38350.61280900", "0"], [1752374160000, "2940.82000000", "2943.00000000", "2940.82000000", "2942.99000000", "35.75060000", 1752374219999, "105178.19796400", 718, "31.74650000", "93398.05175900", "0"], [1752374220000, "2942.99000000", "2943.02000000", "2942.83000000", "2943.01000000", "64.05670000", 1752374279999, "188517.09206800", 229, "52.67970000", "155035.05368000", "0"], [1752374280000, "2943.00000000", "2943.93000000", "2943.00000000", "2943.63000000", "136.61060000", 1752374339999, "402135.59088600", 608, "96.91430000", "285278.56293300", "0"], [1752374340000, "2943.63000000", "2943.63000000", "2942.82000000", "2943.20000000", "146.99480000", 1752374399999, "432640.79495400", 636, "70.19630000", "206604.31292100", "0"], [1752374400000, "2943.20000000", "2943.39000000", "2943.04000000", "2943.04000000", "21.83950000", 1752374459999, "64279.72626000", 233, "4.37450000", "12875.24834200", "0"], [1752374460000, "2943.05000000", "2945.20000000", "2943.05000000", "2945.20000000", "29.89990000", 1752374519999, "88036.92210600", 700, "27.65180000", "81416.89995600", "0"], [1752374520000, "2945.21000000", "2946.48000000", "2945.20000000", "2946.09000000", "148.35340000", 1752374579999, "437070.56449600", 862, "58.73440000", "173026.63557800", "0"], [1752374580000, "2946.09000000", "2947.52000000", "2946.08000000", "2946.64000000", "87.90660000", 1752374639999, "259040.41224600", 827, "43.29030000", "127566.63740400", "0"], [1752374640000, "2946.63000000", "2947.00000000", "2946.40000000", "2946.87000000", "85.96310000", 1752374699999, "253308.90890100", 492, "22.51310000", "66334.90461900", "0"], [1752374700000, "2946.88000000", "2948.34000000", "2946.63000000", "2948.33000000", "106.29390000", 1752374759999, "313260.87319600", 896, "92.08980000", "271400.48753200", "0"], [1752374760000, "2948.33000000", "2950.12000000", "2948.33000000", "2949.19000000", "249.78400000", 1752374819999, "736755.95248300", 1423, "166.69740000", "491659.01111000", "0"], [1752374820000, "2949.20000000", "2949.49000000", "2949.19000000", "2949.48000000", "97.83860000", 1752374879999, "288553.05393200", 431, "79.10530000", "233300.29601800", "0"], [1752374880000, "2949.49000000", "2950.00000000", "2949.08000000", "2949.09000000", "79.48010000", 1752374939999, "234446.11676300", 710, "52.61600000", "155210.46533100", "0"], [1752374940000, "2949.09000000", "2949.09000000", "2948.79000000", "2949.07000000", "29.83440000", 1752374999999, "87982.00667800", 323, "9.50920000", "28042.05667200", "0"], [1752375000000, "2949.06000000", "2949.07000000", "2948.33000000", "2948.33000000", "23.65520000", 1752375059999, "69751.54321100", 386, "3.99450000", "11777.86912300", "0"], [1752375060000, "2948.33000000", "2948.87000000", "2948.33000000", "2948.64000000", "39.80800000", 1752375119999, "117379.29253400", 455, "28.86460000", "85110.42060800", "0"], [1752375120000, "2948.63000000", "2948.91000000", "2948.44000000", "2948.89000000", "61.94340000", 1752375179999, "182651.32369800", 337, "45.16330000", "133170.04966500", "0"], [1752375180000, "2948.89000000", "2951.41000000", "2948.89000000", "2950.63000000", "126.62710000", 1752375239999, "373595.89377300", 1230, "58.62660000", "172944.16376300", "0"], [1752375240000, "2950.63000000", "2953.18000000", "2950.63000000", "2952.62000000", "585.48980000", 1752375299999, "1728216.82798200", 1248, "162.17380000", "478715.17631800", "0"], [1752375300000, "2952.62000000", "2960.70000000", "2952.50000000", "2959.80000000", "1633.03570000", 1752375359999, "4830301.59317400", 6636, "1039.06190000", "3073338.52187500", "0"], [1752375360000, "2959.80000000", "2960.09000000", "2954.58000000", "2956.70000000", "328.27870000", 1752375419999, "970678.50428500", 2013, "173.55810000", "513068.41586100", "0"], [1752375420000, "2956.70000000", "2956.70000000", "2955.67000000", "2955.91000000", "259.26470000", 1752375479999, "766397.84758600", 818, "167.71800000", "495765.58364300", "0"], [1752375480000, "2955.90000000", "2955.91000000", "2954.41000000", "2954.52000000", "79.75010000", 1752375539999, "235677.09252500", 695, "48.63700000", "143736.37103600", "0"], [1752375540000, "2954.51000000", "2954.51000000", "2954.00000000", "2954.01000000", "54.04540000", 1752375599999, "159655.13382000", 361, "32.14210000", "94948.86257500", "0"], [1752375600000, "2954.01000000", "2955.30000000", "2953.95000000", "2954.09000000", "141.38640000", 1752375659999, "417730.87777300", 881, "84.60270000", "249944.48650900", "0"], [1752375660000, "2954.09000000", "2954.25000000", "2953.74000000", "2953.75000000", "34.90070000", 1752375719999, "103097.68351600", 358, "17.57920000", "51929.95863900", "0"], [1752375720000, "2953.75000000", "2953.75000000", "2951.43000000", "2952.47000000", "130.20340000", 1752375779999, "384409.00240700", 1025, "41.26880000", "121819.60441800", "0"], [1752375780000, "2952.48000000", "2953.07000000", "2952.08000000", "2952.09000000", "42.13830000", 1752375839999, "124423.98080200", 535, "10.26050000", "30295.57160700", "0"], [1752375840000, "2952.08000000", "2952.09000000", "2951.59000000", "2951.59000000", "34.41890000", 1752375899999, "101597.83804300", 329, "17.69120000", "52219.89714600", "0"], [1752375900000, "2951.60000000", "2952.48000000", "2951.60000000", "2952.34000000", "50.73750000", 1752375959999, "149783.10836700", 500, "37.53610000", "110809.64323300", "0"], [1752375960000, "2952.35000000", "2952.67000000", "2950.00000000", "2950.01000000", "208.16080000", 1752376019999, "614353.05208200", 1174, "80.91030000", "238795.91002900", "0"], [1752376020000, "2950.00000000", "2950.00000000", "2948.62000000", "2949.65000000", "195.60530000", 1752376079999, "576942.91801600", 1326, "77.15150000", "227556.19849300", "0"], [1752376080000, "2949.65000000", "2949.65000000", "2948.68000000", "2948.68000000", "57.18860000", 1752376139999, "168652.59414400", 444, "38.16390000", "112548.32772000", "0"], [1752376140000, "2948.69000000", "2949.49000000", "2948.69000000", "2949.49000000", "32.05340000", 1752376199999, "94525.92721000", 405, "11.84890000", "34941.92866800", "0"], [1752376200000, "2949.50000000", "2949.50000000", "2948.76000000", "2948.89000000", "16.16520000", 1752376259999, "47670.61630500", 243, "6.88980000", "20317.34503900", "0"], [1752376260000, "2948.89000000", "2949.15000000", "2948.89000000", "2948.97000000", "29.79290000", 1752376319999, "87860.09233700", 289, "15.53820000", "45822.81309300", "0"], [1752376320000, "2948.98000000", "2949.14000000", "2948.97000000", "2949.13000000", "28.88940000", 1752376379999, "85195.33988700", 126, "25.38410000", "74857.82910600", "0"], [1752376380000, "2949.14000000", "2949.14000000", "2949.02000000", "2949.03000000", "17.07700000", 1752376439999, "50361.74421000", 112, "11.60730000", "34231.03900000", "0"], [1752376440000, "2949.03000000", "2949.03000000", "2948.70000000", "2948.70000000", "15.20590000", 1752376499999, "44840.69661700", 171, "6.12810000", "18071.00549500", "0"], [1752376500000, "2948.71000000", "2950.55000000", "2948.71000000", "2950.55000000", "40.67260000", 1752376559999, "119957.73989300", 655, "30.41040000", "89692.72563300", "0"], [1752376560000, "2950.54000000", "2953.06000000", "2950.54000000", "2953.06000000", "191.01690000", 1752376619999, "563935.14436400", 1145, "122.09170000", "360419.10211700", "0"], [1752376620000, "2953.06000000", "2953.08000000", "2952.33000000", "2952.34000000", "106.29640000", 1752376679999, "313878.48769100", 543, "97.12060000", "286785.06145200", "0"], [1752376680000, "2952.33000000", "2952.80000000", "2952.33000000", "2952.69000000", "14.85180000", 1752376739999, "43849.51574400", 301, "11.20600000", "33085.30010900", "0"], [1752376740000, "2952.69000000", "2953.32000000", "2952.69000000", "2953.31000000", "20.41520000", 1752376799999, "60288.46371100", 408, "13.14040000", "38804.74607000", "0"], [1752376800000, "2953.31000000", "2956.89000000", "2953.31000000", "2956.89000000", "262.80800000", 1752376859999, "776746.13042700", 1437, "224.95780000", "664886.62291200", "0"], [1752376860000, "2956.90000000", "2956.90000000", "2954.69000000", "2954.70000000", "187.55960000", 1752376919999, "554374.09794100", 623, "86.78350000", "256525.29960900", "0"], [1752376920000, "2954.70000000", "2955.00000000", "2954.68000000", "2954.69000000", "67.39550000", 1752376979999, "199135.72817900", 303, "47.79670000", "141226.64112000", "0"], [1752376980000, "2954.68000000", "2954.69000000", "2953.51000000", "2953.51000000", "62.62740000", 1752377039999, "185004.79954700", 367, "3.49900000", "10335.99781600", "0"], [1752377040000, "2953.51000000", "2953.75000000", "2952.85000000", "2953.75000000", "149.79010000", 1752377099999, "442365.32532100", 622, "107.02030000", "316054.53962000", "0"], [1752377100000, "2953.75000000", "2954.50000000", "2953.75000000", "2954.19000000", "76.17340000", 1752377159999, "225040.06277100", 472, "46.55320000", "137529.11570400", "0"], [1752377160000, "2954.18000000", "2954.18000000", "2953.51000000", "2953.52000000", "41.33720000", 1752377219999, "122099.94658400", 347, "9.93570000", "29347.56374700", "0"], [1752377220000, "2953.52000000", "2954.50000000", "2953.52000000", "2954.49000000", "69.59720000", 1752377279999, "205577.69391300", 343, "30.30330000", "89513.01402400", "0"], [1752377280000, "2954.50000000", "2955.98000000", "2954.50000000", "2955.28000000", "247.74900000", 1752377339999, "732162.38753900", 795, "176.25680000", "520855.02643300", "0"], [1752377340000, "2955.28000000", "2955.55000000", "2954.83000000", "2955.55000000", "86.87720000", 1752377399999, "256733.71387900", 524, "49.50360000", "146289.60967100", "0"], [1752377400000, "2955.55000000", "2955.58000000", "2954.72000000", "2954.77000000", "248.16930000", 1752377459999, "733390.03916900", 547, "43.78910000", "129392.64798900", "0"], [1752377460000, "2954.78000000", "2957.92000000", "2954.77000000", "2957.81000000", "282.04100000", 1752377519999, "833738.83417800", 1104, "226.71370000", "670157.88381600", "0"], [1752377520000, "2957.81000000", "2957.81000000", "2957.39000000", "2957.40000000", "59.60700000", 1752377579999, "176297.06532900", 255, "39.96430000", "118201.00835900", "0"], [1752377580000, "2957.39000000", "2958.00000000", "2957.35000000", "2957.99000000", "148.40220000", 1752377639999, "438918.76349900", 627, "115.54160000", "341726.23544000", "0"], [1752377640000, "2958.00000000", "2958.64000000", "2957.49000000", "2958.30000000", "321.24160000", 1752377699999, "950249.21696400", 1165, "221.20400000", "654312.30208400", "0"], [1752377700000, "2958.30000000", "2958.30000000", "2957.94000000", "2957.95000000", "59.76430000", 1752377759999, "176789.80404600", 172, "31.09010000", "91964.03646000", "0"], [1752377760000, "2957.94000000", "2958.88000000", "2957.70000000", "2958.69000000", "138.99060000", 1752377819999, "411163.90196300", 567, "97.67700000", "288946.25194800", "0"], [1752377820000, "2958.69000000", "2958.70000000", "2957.70000000", "2957.71000000", "74.06880000", 1752377879999, "219116.62750500", 502, "10.15930000", "30052.66122600", "0"], [1752377880000, "2957.70000000", "2957.71000000", "2956.18000000", "2956.83000000", "123.05860000", 1752377939999, "363881.14163700", 820, "15.35280000", "45392.85510500", "0"], [1752377940000, "2956.83000000", "2956.83000000", "2954.89000000", "2954.89000000", "99.18180000", 1752377999999, "293173.15433900", 692, "6.34970000", "18773.75774900", "0"], [1752378000000, "2954.90000000", "2957.40000000", "2954.90000000", "2957.26000000", "268.77500000", 1752378059999, "794399.55125900", 981, "254.68200000", "752740.43546700", "0"], [1752378060000, "2957.26000000", "2957.27000000", "2956.58000000", "2956.59000000", "140.39830000", 1752378119999, "415126.19114100", 506, "59.95720000", "177271.55907200", "0"], [1752378120000, "2956.58000000", "2956.87000000", "2955.54000000", "2956.00000000", "128.01590000", 1752378179999, "378455.01278600", 759, "75.36470000", "222808.80710000", "0"], [1752378180000, "2956.00000000", "2956.12000000", "2955.67000000", "2956.12000000", "117.07380000", 1752378239999, "346056.42508100", 278, "112.93780000", "333830.27768500", "0"], [1752378240000, "2956.12000000", "2956.12000000", "2954.84000000", "2954.85000000", "54.86150000", 1752378299999, "162139.07108500", 427, "13.70440000", "40504.45472200", "0"], [1752378300000, "2954.84000000", "2954.85000000", "2953.74000000", "2953.74000000", "35.72810000", 1752378359999, "105550.84519900", 459, "2.04560000", "6043.67640400", "0"], [1752378360000, "2953.74000000", "2953.75000000", "2952.78000000", "2952.94000000", "153.62060000", 1752378419999, "453645.90913300", 854, "99.21990000", "292980.78971900", "0"], [1752378420000, "2952.94000000", "2954.09000000", "2952.94000000", "2954.09000000", "115.32300000", 1752378479999, "340582.89619000", 606, "87.86790000", "259497.85713300", "0"], [1752378480000, "2954.09000000", "2954.28000000", "2953.50000000", "2954.28000000", "72.98200000", 1752378539999, "215585.79433100", 527, "47.03840000", "138948.37049400", "0"], [1752378540000, "2954.28000000", "2954.29000000", "2953.66000000", "2953.67000000", "28.25640000", 1752378599999, "83474.33558700", 232, "2.75040000", "8124.19692600", "0"], [1752378600000, "2953.67000000", "2955.50000000", "2953.51000000", "2955.50000000", "52.22050000", 1752378659999, "154282.22740400", 610, "41.63210000", "122999.77085500", "0"], [1752378660000, "2955.49000000", "2956.44000000", "2955.49000000", "2956.44000000", "77.24640000", 1752378719999, "228360.06785300", 338, "74.46750000", "220145.54444700", "0"], [1752378720000, "2956.45000000", "2957.38000000", "2955.80000000", "2957.37000000", "133.97060000", 1752378779999, "396050.89596700", 698, "76.08100000", "224915.99795400", "0"], [1752378780000, "2957.37000000", "2957.37000000", "2956.10000000", "2956.11000000", "32.80260000", 1752378839999, "96979.80992800", 429, "5.86580000", "17340.48950700", "0"], [1752378840000, "2956.10000000", "2956.11000000", "2955.80000000", "2956.11000000", "27.11800000", 1752378899999, "80162.26478600", 305, "23.85090000", "70505.03508800", "0"], [1752378900000, "2956.11000000", "2956.72000000", "2956.10000000", "2956.72000000", "31.64820000", 1752378959999, "93557.51965100", 281, "29.60700000", "87523.45855200", "0"], [1752378960000, "2956.72000000", "2956.72000000", "2955.61000000", "2956.48000000", "34.19410000", 1752379019999, "101084.20293100", 467, "9.79060000", "28941.10620100", "0"], [1752379020000, "2956.48000000", "2956.48000000", "2955.91000000", "2955.92000000", "45.01920000", 1752379079999, "133089.25623000", 204, "6.11410000", "18075.36604100", "0"], [1752379080000, "2955.91000000", "2955.92000000", "2955.20000000", "2955.38000000", "110.72720000", 1752379139999, "327264.10248800", 342, "6.06860000", "17936.01054900", "0"], [1752379140000, "2955.38000000", "2955.38000000", "2954.56000000", "2955.10000000", "41.08570000", 1752379199999, "121405.81550400", 331, "10.78470000", "31867.92926500", "0"], [1752379200000, "2955.11000000", "2956.00000000", "2955.11000000", "2955.72000000", "48.74210000", 1752379259999, "144069.39218600", 489, "28.88000000", "85358.29148800", "0"], [1752379260000, "2955.72000000", "2955.72000000", "2954.05000000", "2954.13000000", "69.32500000", 1752379319999, "204835.42807000", 591, "6.28020000", "18554.65718500", "0"], [1752379320000, "2954.13000000", "2954.14000000", "2952.88000000", "2953.08000000", "104.63420000", 1752379379999, "309043.73473800", 805, "9.54490000", "28191.46057000", "0"], [1752379380000, "2953.09000000", "2953.43000000", "2952.84000000", "2952.84000000", "102.74210000", 1752379439999, "303419.84670500", 412, "72.16140000", "213104.23992900", "0"], [1752379440000, "2952.85000000", "2952.92000000", "2951.39000000", "2952.61000000", "328.96290000", 1752379499999, "971115.44564100", 938, "63.75140000", "188190.02609600", "0"], [1752379500000, "2952.61000000", "2953.50000000", "2952.24000000", "2953.49000000", "43.69500000", 1752379559999, "129010.79479200", 497, "38.91180000", "114887.13515300", "0"], [1752379560000, "2953.49000000", "2953.49000000", "2952.66000000", "2952.99000000", "133.86510000", 1752379619999, "395323.48556300", 788, "52.73810000", "155732.25926800", "0"], [1752379620000, "2952.99000000", "2953.00000000", "2951.57000000", "2952.08000000", "76.00630000", 1752379679999, "224362.16844800", 592, "31.24870000", "92238.01159900", "0"], [1752379680000, "2952.08000000", "2953.44000000", "2952.08000000", "2952.72000000", "37.91220000", 1752379739999, "111956.51110800", 435, "16.18690000", "47795.32873900", "0"], [1752379740000, "2952.72000000", "2953.38000000", "2952.72000000", "2953.04000000", "25.65240000", 1752379799999, "75752.54918800", 314, "15.34050000", "45300.20919900", "0"], [1752379800000, "2953.04000000", "2955.00000000", "2953.04000000", "2954.71000000", "122.52540000", 1752379859999, "361966.75342700", 711, "94.49210000", "279133.28791300", "0"], [1752379860000, "2954.72000000", "2955.00000000", "2954.60000000", "2954.61000000", "95.86170000", 1752379919999, "283255.52227900", 342, "35.47900000", "104830.84888900", "0"], [1752379920000, "2954.60000000", "2954.60000000", "2954.32000000", "2954.33000000", "58.53300000", 1752379979999, "172926.03456600", 258, "20.22000000", "59736.61430500", "0"], [1752379980000, "2954.32000000", "2954.61000000", "2954.32000000", "2954.60000000", "48.31930000", 1752380039999, "142757.38985900", 196, "28.23800000", "83425.55703100", "0"], [1752380040000, "2954.61000000", "2954.61000000", "2954.21000000", "2954.59000000", "18.60770000", 1752380099999, "54976.25969100", 315, "8.09470000", "23915.37352200", "0"], [1752380100000, "2954.59000000", "2954.59000000", "2953.03000000", "2953.03000000", "65.39210000", 1752380159999, "193138.68248200", 744, "4.88660000", "14431.83286700", "0"], [1752380160000, "2953.03000000", "2953.67000000", "2952.66000000", "2953.67000000", "64.43590000", 1752380219999, "190263.84961700", 484, "48.31590000", "142664.16238700", "0"], [1752380220000, "2953.66000000", "2953.80000000", "2952.37000000", "2952.38000000", "87.53490000", 1752380279999, "258475.45172500", 545, "9.08700000", "26835.31658000", "0"], [1752380280000, "2952.37000000", "2954.50000000", "2952.37000000", "2954.15000000", "87.36630000", 1752380339999, "258021.74878200", 675, "74.14630000", "218966.59296400", "0"], [1752380340000, "2954.15000000", "2955.73000000", "2954.15000000", "2955.72000000", "101.44470000", 1752380399999, "299813.10887300", 537, "96.40660000", "284926.20916500", "0"], [1752380400000, "2955.73000000", "2956.28000000", "2954.99000000", "2956.16000000", "83.60290000", 1752380459999, "247122.92078300", 904, "29.09850000", "86009.80413500", "0"], [1752380460000, "2956.16000000", "2956.28000000", "2955.49000000", "2955.76000000", "45.76770000", 1752380519999, "135288.19410600", 515, "8.66890000", "25624.84280200", "0"], [1752380520000, "2955.76000000", "2956.20000000", "2955.67000000", "2956.20000000", "36.55650000", 1752380579999, "108051.37990500", 405, "31.25440000", "92379.15605400", "0"], [1752380580000, "2956.20000000", "2957.04000000", "2954.80000000", "2954.80000000", "90.67150000", 1752380639999, "268061.06273000", 897, "45.68060000", "135062.60382600", "0"], [1752380640000, "2954.80000000", "2955.02000000", "2954.25000000", "2954.25000000", "94.37790000", 1752380699999, "278880.36508700", 370, "39.14110000", "115657.05419100", "0"], [1752380700000, "2954.25000000", "2955.00000000", "2953.99000000", "2954.67000000", "39.85000000", 1752380759999, "117726.71204700", 489, "18.82520000", "55612.96249900", "0"], [1752380760000, "2954.67000000", "2954.68000000", "2953.99000000", "2954.42000000", "60.87650000", 1752380819999, "179849.09173200", 402, "37.13620000", "109710.37139600", "0"], [1752380820000, "2954.42000000", "2954.42000000", "2953.51000000", "2953.76000000", "33.36350000", 1752380879999, "98553.95538400", 554, "10.55520000", "31177.72998000", "0"], [1752380880000, "2953.77000000", "2953.77000000", "2953.22000000", "2953.41000000", "51.84350000", 1752380939999, "153118.47341800", 477, "14.31300000", "42271.41413900", "0"], [1752380940000, "2953.41000000", "2953.42000000", "2952.66000000", "2952.67000000", "74.93570000", 1752380999999, "221280.10048200", 431, "10.36650000", "30612.13300100", "0"], [1752381000000, "2952.67000000", "2953.42000000", "2951.99000000", "2953.42000000", "60.41960000", 1752381059999, "178386.52864800", 922, "31.41870000", "92760.83814500", "0"], [1752381060000, "2953.42000000", "2955.56000000", "2953.41000000", "2954.69000000", "59.85540000", 1752381119999, "176851.48263700", 962, "40.48030000", "119597.04461200", "0"], [1752381120000, "2954.68000000", "2954.88000000", "2954.09000000", "2954.10000000", "20.49640000", 1752381179999, "60560.57221300", 393, "8.42340000", "24889.14063000", "0"], [1752381180000, "2954.10000000", "2955.23000000", "2954.10000000", "2954.49000000", "32.51260000", 1752381239999, "96063.54468800", 592, "15.45020000", "45645.96382600", "0"], [1752381240000, "2954.50000000", "2956.80000000", "2954.49000000", "2956.76000000", "170.06290000", 1752381299999, "502675.27352700", 787, "152.19930000", "449875.62671100", "0"], [1752381300000, "2956.76000000", "2956.77000000", "2954.67000000", "2955.44000000", "394.80660000", 1752381359999, "1167077.89076300", 1263, "56.25610000", "166275.18956700", "0"], [1752381360000, "2955.44000000", "2956.43000000", "2955.23000000", "2956.42000000", "125.47720000", 1752381419999, "370853.55556100", 578, "106.19180000", "313853.50379500", "0"], [1752381420000, "2956.43000000", "2956.50000000", "2956.28000000", "2956.50000000", "73.70440000", 1752381479999, "217895.45868900", 214, "58.20330000", "172066.81483100", "0"], [1752381480000, "2956.50000000", "2956.50000000", "2956.03000000", "2956.04000000", "78.83410000", 1752381539999, "233069.16932500", 256, "48.09660000", "142196.19667500", "0"], [1752381540000, "2956.04000000", "2956.20000000", "2955.41000000", "2955.53000000", "80.41150000", 1752381599999, "237668.19230100", 375, "48.18260000", "142401.56892400", "0"], [1752381600000, "2955.54000000", "2956.50000000", "2955.23000000", "2955.23000000", "131.42780000", 1752381659999, "388453.65507000", 675, "26.88810000", "79479.80170400", "0"], [1752381660000, "2955.24000000", "2955.24000000", "2954.50000000", "2954.99000000", "36.88340000", 1752381719999, "108985.29201700", 544, "16.94540000", "50070.66296100", "0"], [1752381720000, "2955.00000000", "2955.00000000", "2954.52000000", "2954.52000000", "61.59210000", 1752381779999, "181990.52376400", 245, "7.86600000", "23242.69837000", "0"], [1752381780000, "2954.53000000", "2954.80000000", "2954.52000000", "2954.80000000", "19.88820000", 1752381839999, "58762.97286600", 108, "15.55120000", "45948.14375100", "0"], [1752381840000, "2954.80000000", "2955.13000000", "2954.77000000", "2954.78000000", "24.19410000", 1752381899999, "71490.43698600", 188, "13.91980000", "41130.53594700", "0"], [1752381900000, "2954.77000000", "2956.39000000", "2954.77000000", "2956.39000000", "41.20420000", 1752381959999, "121789.91598800", 435, "39.23530000", "115971.05960500", "0"], [1752381960000, "2956.39000000", "2956.69000000", "2955.99000000", "2956.38000000", "148.47850000", 1752382019999, "438962.61489500", 503, "82.89980000", "245085.98149500", "0"], [1752382020000, "2956.38000000", "2956.50000000", "2955.68000000", "2956.39000000", "116.62460000", 1752382079999, "344781.54339700", 591, "11.67790000", "34522.35827400", "0"], [1752382080000, "2956.38000000", "2957.31000000", "2956.38000000", "2957.19000000", "111.70050000", 1752382139999, "330277.60585300", 676, "97.00170000", "286811.78440500", "0"], [1752382140000, "2957.20000000", "2957.64000000", "2956.72000000", "2956.80000000", "156.65450000", 1752382199999, "463267.56343400", 642, "117.27510000", "346810.40733300", "0"], [1752382200000, "2956.79000000", "2957.30000000", "2956.79000000", "2957.30000000", "42.56170000", 1752382259999, "125852.45995600", 257, "22.23520000", "65750.89480800", "0"], [1752382260000, "2957.30000000", "2957.94000000", "2957.30000000", "2957.35000000", "154.72470000", 1752382319999, "457642.69546600", 634, "36.89770000", "109128.94907400", "0"], [1752382320000, "2957.36000000", "2957.76000000", "2957.35000000", "2957.76000000", "38.51700000", 1752382379999, "113914.55841200", 285, "33.73970000", "99785.44536800", "0"], [1752382380000, "2957.75000000", "2957.76000000", "2957.53000000", "2957.56000000", "54.85550000", 1752382439999, "162245.06323600", 381, "28.51100000", "84325.81722800", "0"], [1752382440000, "2957.56000000", "2958.00000000", "2957.56000000", "2958.00000000", "38.91540000", 1752382499999, "115105.43902200", 423, "29.58500000", "87507.89799700", "0"], [1752382500000, "2958.00000000", "2958.81000000", "2957.30000000", "2958.00000000", "558.37520000", 1752382559999, "1651552.37890700", 1121, "432.10230000", "1278032.57469100", "0"], [1752382560000, "2958.00000000", "2958.01000000", "2957.00000000", "2957.92000000", "301.97510000", 1752382619999, "893173.67324000", 687, "73.79160000", "218235.03353600", "0"], [1752382620000, "2957.93000000", "2959.52000000", "2957.92000000", "2958.81000000", "176.26710000", 1752382679999, "521577.85856100", 978, "116.77270000", "345530.36409000", "0"], [1752382680000, "2958.80000000", "2959.09000000", "2958.59000000", "2958.59000000", "294.68120000", 1752382739999, "871899.92786800", 545, "132.70230000", "392635.12182000", "0"], [1752382740000, "2958.60000000", "2958.67000000", "2958.59000000", "2958.67000000", "35.41560000", 1752382799999, "104780.76154600", 158, "33.93770000", "100408.25732500", "0"], [1752382800000, "2958.67000000", "2962.04000000", "2958.66000000", "2961.60000000", "578.65850000", 1752382859999, "1712886.42376900", 2334, "365.87110000", "1083008.06493900", "0"], [1752382860000, "2961.60000000", "2961.60000000", "2959.05000000", "2959.59000000", "412.38580000", 1752382919999, "1220703.62940500", 1881, "203.05340000", "601070.75557700", "0"], [1752382920000, "2959.60000000", "2959.60000000", "2958.06000000", "2958.06000000", "175.29700000", 1752382979999, "518684.45497500", 752, "30.83330000", "91241.10580600", "0"], [1752382980000, "2958.06000000", "2959.70000000", "2956.49000000", "2959.69000000", "314.45120000", 1752383039999, "930108.31353200", 1408, "196.29100000", "580637.58528800", "0"], [1752383040000, "2959.70000000", "2963.40000000", "2959.69000000", "2961.78000000", "546.31930000", 1752383099999, "1618276.58741900", 2054, "357.32920000", "1058319.69785800", "0"], [1752383100000, "2961.78000000", "2962.20000000", "2960.04000000", "2960.05000000", "131.95090000", 1752383159999, "390745.63926800", 590, "42.97630000", "127263.04021800", "0"], [1752383160000, "2960.04000000", "2960.50000000", "2959.72000000", "2960.50000000", "65.77180000", 1752383219999, "194688.62716600", 378, "55.62160000", "164644.10830100", "0"], [1752383220000, "2960.50000000", "2961.37000000", "2960.37000000", "2961.36000000", "60.34760000", 1752383279999, "178672.05131100", 316, "47.45410000", "140497.28806300", "0"], [1752383280000, "2961.35000000", "2961.78000000", "2960.70000000", "2961.78000000", "209.96250000", 1752383339999, "621710.79841300", 649, "86.48110000", "256070.89244700", "0"], [1752383340000, "2961.78000000", "2962.41000000", "2961.21000000", "2961.21000000", "106.07030000", 1752383399999, "314161.02703100", 551, "32.66740000", "96756.68638200", "0"], [1752383400000, "2961.22000000", "2961.22000000", "2959.36000000", "2959.45000000", "96.62500000", 1752383459999, "286024.44833400", 655, "30.51650000", "90321.60768000", "0"], [1752383460000, "2959.45000000", "2959.65000000", "2959.44000000", "2959.64000000", "50.21170000", 1752383519999, "148606.56164200", 194, "44.88490000", "132841.79352600", "0"], [1752383520000, "2959.65000000", "2959.90000000", "2959.39000000", "2959.39000000", "171.83220000", 1752383579999, "508560.74355000", 324, "17.69980000", "52386.22603900", "0"], [1752383580000, "2959.40000000", "2959.87000000", "2959.39000000", "2959.60000000", "97.42200000", 1752383639999, "288349.72524000", 278, "70.51680000", "208714.61404500", "0"], [1752383640000, "2959.60000000", "2959.61000000", "2959.01000000", "2959.06000000", "216.83470000", 1752383699999, "641674.99739800", 374, "41.30130000", "122217.74588900", "0"], [1752383700000, "2959.06000000", "2959.06000000", "2957.07000000", "2957.17000000", "149.87260000", 1752383759999, "443285.97696000", 981, "45.91640000", "135794.21434900", "0"], [1752383760000, "2957.18000000", "2957.18000000", "2956.17000000", "2956.28000000", "67.00500000", 1752383819999, "198139.15882500", 460, "55.39620000", "163814.31536900", "0"], [1752383820000, "2956.29000000", "2956.70000000", "2956.10000000", "2956.11000000", "54.57750000", 1752383879999, "161357.55071800", 401, "23.67350000", "69989.15635400", "0"], [1752383880000, "2956.12000000", "2956.12000000", "2955.87000000", "2955.87000000", "49.70350000", 1752383939999, "146925.65363800", 193, "31.15930000", "92109.29266000", "0"], [1752383940000, "2955.87000000", "2955.88000000", "2955.25000000", "2955.26000000", "103.23560000", 1752383999999, "305120.41047400", 478, "10.54820000", "31173.92873500", "0"], [1752384000000, "2955.26000000", "2955.74000000", "2955.26000000", "2955.27000000", "110.10250000", 1752384059999, "325392.63624700", 372, "91.49280000", "270391.90614600", "0"], [1752384060000, "2955.28000000", "2955.28000000", "2955.17000000", "2955.27000000", "30.55450000", 1752384119999, "90294.91170900", 176, "10.05510000", "29714.90290600", "0"], [1752384120000, "2955.28000000", "2955.28000000", "2955.27000000", "2955.28000000", "67.23360000", 1752384179999, "198693.78981100", 114, "34.87390000", "103062.13919200", "0"], [1752384180000, "2955.28000000", "2955.45000000", "2955.27000000", "2955.45000000", "18.87140000", 1752384239999, "55770.37052300", 178, "12.77850000", "37764.20594000", "0"], [1752384240000, "2955.45000000", "2955.89000000", "2955.25000000", "2955.43000000", "126.75520000", 1752384299999, "374616.11892300", 563, "95.60940000", "282559.40855700", "0"], [1752384300000, "2955.51000000", "2955.51000000", "2954.37000000", "2954.37000000", "144.79740000", 1752384359999, "427875.94544800", 547, "39.02030000", "115292.58301700", "0"], [1752384360000, "2954.37000000", "2955.91000000", "2954.37000000", "2955.91000000", "58.35100000", 1752384419999, "172423.99803500", 504, "45.43270000", "134251.97426200", "0"], [1752384420000, "2955.92000000", "2955.92000000", "2955.63000000", "2955.64000000", "67.07500000", 1752384479999, "198262.07120400", 330, "23.76270000", "70237.52184700", "0"], [1752384480000, "2955.64000000", "2955.68000000", "2955.40000000", "2955.68000000", "46.97590000", 1752384539999, "138835.93059400", 248, "29.86240000", "88257.80627000", "0"], [1752384540000, "2955.67000000", "2955.68000000", "2955.67000000", "2955.68000000", "30.28600000", 1752384599999, "89515.66754500", 117, "24.59250000", "72687.56040000", "0"], [1752384600000, "2955.68000000", "2955.68000000", "2955.30000000", "2955.30000000", "65.56270000", 1752384659999, "193779.45698200", 257, "41.30970000", "122097.63629300", "0"], [1752384660000, "2955.31000000", "2955.31000000", "2955.30000000", "2955.31000000", "9.21220000", 1752384719999, "27224.88203800", 70, "6.73780000", "19912.28771800", "0"], [1752384720000, "2955.31000000", "2958.77000000", "2955.30000000", "2958.77000000", "256.67210000", 1752384779999, "759038.91639200", 1318, "232.83730000", "688533.18742900", "0"], [1752384780000, "2958.77000000", "2958.77000000", "2958.39000000", "2958.40000000", "24.48740000", 1752384839999, "72446.69769000", 190, "14.04590000", "41555.64462600", "0"], [1752384840000, "2958.40000000", "2958.40000000", "2957.74000000", "2958.00000000", "55.52680000", 1752384899999, "164254.47586700", 363, "28.88110000", "85437.88205800", "0"], [1752384900000, "2958.00000000", "2959.00000000", "2957.69000000", "2957.69000000", "74.05340000", 1752384959999, "219073.02426300", 807, "27.77730000", "82172.00952100", "0"], [1752384960000, "2957.70000000", "2957.70000000", "2957.08000000", "2957.08000000", "53.29350000", 1752385019999, "157612.05533300", 418, "27.74340000", "82051.19162100", "0"], [1752385020000, "2957.09000000", "2957.09000000", "2955.14000000", "2955.57000000", "267.82460000", 1752385079999, "791746.89713100", 1087, "33.66800000", "99516.74356700", "0"], [1752385080000, "2955.57000000", "2956.42000000", "2955.07000000", "2956.42000000", "72.43270000", 1752385139999, "214074.13686100", 455, "32.06570000", "94768.23899000", "0"], [1752385140000, "2956.42000000", "2959.29000000", "2956.41000000", "2959.28000000", "199.36740000", 1752385199999, "589632.16010100", 918, "191.41530000", "566121.24561900", "0"], [1752385200000, "2959.29000000", "2959.29000000", "2957.93000000", "2958.10000000", "154.64800000", 1752385259999, "457590.61205700", 635, "22.28340000", "65924.58855700", "0"], [1752385260000, "2958.10000000", "2958.50000000", "2955.67000000", "2955.67000000", "157.97820000", 1752385319999, "467162.46329300", 1094, "34.07120000", "100781.45915500", "0"], [1752385320000, "2955.68000000", "2956.03000000", "2955.68000000", "2956.03000000", "79.82510000", 1752385379999, "235949.34905900", 382, "39.49050000", "116724.55164600", "0"], [1752385380000, "2956.04000000", "2956.04000000", "2954.83000000", "2954.84000000", "86.65830000", 1752385439999, "256118.43462800", 511, "20.88380000", "61730.67771600", "0"], [1752385440000, "2954.84000000", "2954.84000000", "2953.74000000", "2953.97000000", "248.58620000", 1752385499999, "734366.61614100", 507, "9.59640000", "28352.76156200", "0"], [1752385500000, "2953.97000000", "2954.02000000", "2951.67000000", "2952.04000000", "368.83650000", 1752385559999, "1089138.62516900", 1098, "18.24020000", "53849.71607400", "0"], [1752385560000, "2952.04000000", "2952.04000000", "2950.00000000", "2950.67000000", "284.78640000", 1752385619999, "840265.95275300", 1408, "41.09340000", "121249.15389100", "0"], [1752385620000, "2950.67000000", "2953.84000000", "2950.67000000", "2953.84000000", "147.27700000", 1752385679999, "434835.42373900", 1090, "117.74210000", "347626.45711200", "0"], [1752385680000, "2953.84000000", "2953.84000000", "2952.67000000", "2952.67000000", "85.78660000", 1752385739999, "253360.27797100", 557, "25.14800000", "74280.02353300", "0"], [1752385740000, "2952.67000000", "2952.89000000", "2952.16000000", "2952.83000000", "76.06610000", 1752385799999, "224587.04962500", 449, "31.04400000", "91654.57675600", "0"], [1752385800000, "2952.83000000", "2953.48000000", "2952.14000000", "2953.48000000", "342.75240000", 1752385859999, "1012164.24928800", 679, "294.75900000", "870445.22770800", "0"], [1752385860000, "2953.47000000", "2953.47000000", "2951.61000000", "2953.11000000", "145.45670000", 1752385919999, "429453.29354100", 793, "98.33610000", "290329.56447700", "0"], [1752385920000, "2953.12000000", "2953.12000000", "2951.63000000", "2951.64000000", "28.30470000", 1752385979999, "83566.89349300", 396, "4.37730000", "12921.64893000", "0"], [1752385980000, "2951.63000000", "2951.64000000", "2950.72000000", "2950.99000000", "93.99230000", 1752386039999, "277414.49788500", 382, "7.02870000", "20744.38360800", "0"], [1752386040000, "2950.99000000", "2951.48000000", "2950.99000000", "2951.39000000", "32.65520000", 1752386099999, "96375.94379100", 325, "15.89020000", "46895.38748900", "0"], [1752386100000, "2951.40000000", "2951.89000000", "2951.31000000", "2951.64000000", "50.16700000", 1752386159999, "148077.88889500", 500, "24.99450000", "73775.18297700", "0"], [1752386160000, "2951.64000000", "2951.65000000", "2950.36000000", "2950.36000000", "48.35680000", 1752386219999, "142702.33524000", 640, "11.25300000", "33206.92234100", "0"], [1752386220000, "2950.36000000", "2950.70000000", "2950.00000000", "2950.01000000", "42.86800000", 1752386279999, "126470.94466200", 425, "15.48340000", "45680.34955900", "0"], [1752386280000, "2950.01000000", "2950.02000000", "2949.89000000", "2950.02000000", "62.37220000", 1752386339999, "183993.90279800", 289, "45.00530000", "132762.05844900", "0"], [1752386340000, "2950.01000000", "2951.20000000", "2950.01000000", "2950.66000000", "22.22840000", 1752386399999, "65592.57062700", 381, "14.43820000", "42604.56038000", "0"], [1752386400000, "2950.66000000", "2950.66000000", "2950.01000000", "2950.02000000", "28.23540000", 1752386459999, "83302.88403900", 304, "16.61110000", "49008.06062400", "0"], [1752386460000, "2950.02000000", "2950.61000000", "2949.64000000", "2950.40000000", "129.43070000", 1752386519999, "381825.36981200", 662, "92.37660000", "272515.50317200", "0"], [1752386520000, "2950.40000000", "2951.45000000", "2950.39000000", "2951.44000000", "55.67050000", 1752386579999, "164257.06414600", 346, "21.12550000", "62333.41219100", "0"], [1752386580000, "2951.45000000", "2953.12000000", "2951.45000000", "2953.11000000", "277.07460000", 1752386639999, "818158.36611500", 624, "267.36770000", "789497.16530700", "0"], [1752386640000, "2953.11000000", "2953.22000000", "2952.05000000", "2952.30000000", "172.05280000", 1752386699999, "507984.04241000", 517, "46.57000000", "137505.49003900", "0"], [1752386700000, "2952.30000000", "2953.24000000", "2952.29000000", "2953.24000000", "72.66760000", 1752386759999, "214548.38707600", 245, "66.74020000", "197045.16350100", "0"], [1752386760000, "2953.24000000", "2953.84000000", "2953.23000000", "2953.83000000", "23.44630000", 1752386819999, "69249.33643900", 267, "16.93080000", "50005.13229400", "0"], [1752386820000, "2953.83000000", "2954.26000000", "2952.70000000", "2952.70000000", "73.89200000", 1752386879999, "218254.29473100", 597, "37.92040000", "112015.96814600", "0"], [1752386880000, "2952.70000000", "2953.10000000", "2952.46000000", "2953.10000000", "42.25300000", 1752386939999, "124758.54324600", 383, "25.93610000", "76579.01651100", "0"], [1752386940000, "2953.09000000", "2953.19000000", "2952.50000000", "2953.19000000", "84.85420000", 1752386999999, "250561.93122800", 490, "43.83260000", "129426.28228000", "0"], [1752387000000, "2953.19000000", "2953.23000000", "2952.66000000", "2952.67000000", "21.38450000", 1752387059999, "63150.53275800", 255, "12.20910000", "36054.85698500", "0"], [1752387060000, "2952.66000000", "2952.67000000", "2952.66000000", "2952.67000000", "19.86340000", 1752387119999, "58650.01992700", 97, "15.32830000", "45259.41156100", "0"], [1752387120000, "2952.67000000", "2952.67000000", "2952.30000000", "2952.50000000", "48.30390000", 1752387179999, "142618.26925000", 290, "13.81480000", "40787.85928600", "0"], [1752387180000, "2952.50000000", "2954.22000000", "2952.49000000", "2954.22000000", "72.90250000", 1752387239999, "215316.97449900", 482, "68.48840000", "202279.50215600", "0"], [1752387240000, "2954.21000000", "2954.22000000", "2953.50000000", "2953.56000000", "30.81460000", 1752387299999, "91023.77408700", 292, "9.72700000", "28731.33449400", "0"], [1752387300000, "2953.57000000", "2955.00000000", "2953.56000000", "2955.00000000", "60.98980000", 1752387359999, "180181.21759600", 830, "26.29060000", "77670.65734300", "0"], [1752387360000, "2955.00000000", "2955.00000000", "2954.85000000", "2954.99000000", "63.13690000", 1752387419999, "186564.92291600", 272, "30.41120000", "89862.12676900", "0"], [1752387420000, "2955.00000000", "2955.50000000", "2953.28000000", "2953.58000000", "75.80480000", 1752387479999, "223972.87245100", 727, "34.49210000", "101920.39248200", "0"], [1752387480000, "2953.58000000", "2954.67000000", "2953.58000000", "2954.67000000", "30.69810000", 1752387539999, "90690.70156800", 416, "23.76750000", "70215.31920800", "0"], [1752387540000, "2954.67000000", "2955.30000000", "2954.66000000", "2955.29000000", "21.76290000", 1752387599999, "64306.90112900", 183, "18.21540000", "53823.09162800", "0"], [1752387600000, "2955.29000000", "2955.50000000", "2955.29000000", "2955.50000000", "33.99780000", 1752387659999, "100474.54858900", 146, "26.67900000", "78844.67249700", "0"], [1752387660000, "2955.50000000", "2955.50000000", "2955.39000000", "2955.40000000", "17.96350000", 1752387719999, "53090.42328800", 109, "7.97710000", "23575.96708700", "0"], [1752387720000, "2955.40000000", "2955.99000000", "2955.39000000", "2955.98000000", "38.99700000", 1752387779999, "115256.25540300", 320, "30.29860000", "89547.85905700", "0"], [1752387780000, "2955.99000000", "2955.99000000", "2955.18000000", "2955.98000000", "87.42310000", 1752387839999, "258396.63412400", 674, "16.31470000", "48221.40320700", "0"], [1752387840000, "2955.99000000", "2957.40000000", "2955.89000000", "2957.39000000", "252.97050000", 1752387899999, "747814.69313500", 833, "211.49630000", "625191.88245200", "0"], [1752387900000, "2957.40000000", "2957.40000000", "2957.39000000", "2957.40000000", "63.93410000", 1752387959999, "189078.66774800", 125, "59.97490000", "177369.76926000", "0"], [1752387960000, "2957.39000000", "2957.40000000", "2956.84000000", "2957.25000000", "70.39540000", 1752388019999, "208171.13873900", 397, "33.82990000", "100037.00875000", "0"], [1752388020000, "2957.24000000", "2957.25000000", "2956.00000000", "2956.01000000", "68.13270000", 1752388079999, "201443.17477600", 431, "32.77570000", "96905.51314100", "0"], [1752388080000, "2956.00000000", "2956.38000000", "2955.80000000", "2955.81000000", "75.79000000", 1752388139999, "224044.58729700", 350, "24.12550000", "71320.62288800", "0"], [1752388140000, "2955.80000000", "2955.81000000", "2954.63000000", "2954.87000000", "58.36050000", 1752388199999, "172468.06551500", 488, "15.18350000", "44870.75974700", "0"], [1752388200000, "2954.87000000", "2955.39000000", "2954.87000000", "2954.97000000", "36.03250000", 1752388259999, "106476.79086200", 341, "23.17510000", "68481.57701900", "0"], [1752388260000, "2954.98000000", "2956.32000000", "2954.97000000", "2956.32000000", "46.32860000", 1752388319999, "136913.57382000", 388, "37.93410000", "112105.40792200", "0"], [1752388320000, "2956.33000000", "2956.85000000", "2956.33000000", "2956.85000000", "50.31040000", 1752388379999, "148743.73201200", 309, "44.81950000", "132509.23507900", "0"], [1752388380000, "2956.84000000", "2958.18000000", "2956.84000000", "2958.18000000", "84.19000000", 1752388439999, "249023.60760100", 603, "81.84990000", "242102.23162400", "0"], [1752388440000, "2958.17000000", "2958.25000000", "2956.95000000", "2957.73000000", "85.85270000", 1752388499999, "253944.96508000", 946, "37.92760000", "112191.71557000", "0"], [1752388500000, "2957.73000000", "2957.73000000", "2957.57000000", "2957.58000000", "39.37500000", 1752388559999, "116456.16897300", 167, "17.72450000", "52421.70331500", "0"], [1752388560000, "2957.57000000", "2959.00000000", "2956.80000000", "2958.70000000", "275.63610000", 1752388619999, "815294.67848100", 871, "188.57180000", "557764.73286400", "0"], [1752388620000, "2958.70000000", "2959.43000000", "2958.27000000", "2958.63000000", "160.22320000", 1752388679999, "474101.06313400", 746, "90.03390000", "266414.51644400", "0"], [1752388680000, "2958.62000000", "2966.11000000", "2958.50000000", "2962.90000000", "1139.90850000", 1752388739999, "3377470.08633800", 3489, "850.58070000", "2520048.58847600", "0"], [1752388740000, "2962.90000000", "2967.52000000", "2962.39000000", "2963.90000000", "1305.91710000", 1752388799999, "3872117.12147500", 4380, "681.70360000", "2021183.77101700", "0"], [1752388800000, "2963.91000000", "2963.91000000", "2961.98000000", "2962.09000000", "193.27290000", 1752388859999, "572562.14257800", 993, "112.70060000", "333845.50328800", "0"], [1752388860000, "2962.08000000", "2964.00000000", "2962.08000000", "2964.00000000", "99.54020000", 1752388919999, "294883.11223900", 735, "71.38750000", "211481.72681600", "0"], [1752388920000, "2963.99000000", "2967.97000000", "2963.64000000", "2966.48000000", "555.59510000", 1752388979999, "1647564.32746000", 2534, "381.18270000", "1130272.53352200", "0"], [1752388980000, "2966.47000000", "2966.50000000", "2964.59000000", "2964.76000000", "169.76640000", 1752389039999, "503479.06183800", 848, "81.66730000", "242190.89706700", "0"], [1752389040000, "2964.75000000", "2965.04000000", "2962.00000000", "2962.01000000", "373.53410000", 1752389099999, "1106885.80730900", 890, "47.16650000", "139806.11170000", "0"], [1752389100000, "2962.01000000", "2962.50000000", "2960.99000000", "2960.99000000", "128.60100000", 1752389159999, "380922.03423000", 698, "73.70970000", "218324.79124700", "0"], [1752389160000, "2960.99000000", "2961.00000000", "2959.87000000", "2960.21000000", "95.46270000", 1752389219999, "282593.09426000", 683, "45.87060000", "135780.95315600", "0"], [1752389220000, "2960.21000000", "2961.00000000", "2960.21000000", "2960.38000000", "42.55090000", 1752389279999, "125981.35417600", 311, "22.17310000", "65645.55129800", "0"], [1752389280000, "2960.37000000", "2960.68000000", "2960.00000000", "2960.51000000", "39.69450000", 1752389339999, "117503.15731900", 293, "13.24570000", "39211.13251800", "0"], [1752389340000, "2960.51000000", "2960.51000000", "2959.49000000", "2960.29000000", "97.39740000", 1752389399999, "288283.06294300", 502, "51.47970000", "152364.23978900", "0"], [1752389400000, "2960.30000000", "2961.11000000", "2959.49000000", "2961.08000000", "618.24010000", 1752389459999, "1830279.24349600", 879, "474.41090000", "1404411.63176200", "0"], [1752389460000, "2961.09000000", "2961.50000000", "2960.50000000", "2960.51000000", "80.62130000", 1752389519999, "238735.92728100", 448, "34.36680000", "101763.05550300", "0"], [1752389520000, "2960.50000000", "2961.04000000", "2960.34000000", "2960.34000000", "93.41810000", 1752389579999, "276594.93020900", 446, "42.66460000", "126319.62747000", "0"], [1752389580000, "2960.33000000", "2960.33000000", "2959.28000000", "2959.29000000", "35.62310000", 1752389639999, "105436.05442700", 418, "10.19920000", "30187.54715900", "0"], [1752389640000, "2959.29000000", "2960.32000000", "2958.79000000", "2958.79000000", "95.69370000", 1752389699999, "283214.89587800", 957, "64.26940000", "190211.37755400", "0"], [1752389700000, "2958.79000000", "2959.30000000", "2958.55000000", "2959.30000000", "85.13800000", 1752389759999, "251904.74645200", 379, "13.80310000", "40841.73687300", "0"], [1752389760000, "2959.30000000", "2960.13000000", "2959.12000000", "2960.13000000", "55.28330000", 1752389819999, "163606.74277400", 399, "36.82180000", "108972.66933200", "0"], [1752389820000, "2960.13000000", "2960.13000000", "2960.02000000", "2960.02000000", "12.06290000", 1752389879999, "35707.65831600", 112, "4.17120000", "12347.28655600", "0"], [1752389880000, "2960.02000000", "2960.02000000", "2959.80000000", "2959.83000000", "48.50010000", 1752389939999, "143553.55607500", 355, "29.99620000", "88783.43698800", "0"], [1752389940000, "2959.83000000", "2959.83000000", "2959.82000000", "2959.82000000", "39.42050000", 1752389999999, "116677.79510000", 135, "21.07900000", "62390.25657000", "0"], [1752390000000, "2959.83000000", "2960.21000000", "2959.82000000", "2960.21000000", "37.28650000", 1752390059999, "110368.18232700", 296, "32.94640000", "97520.75680900", "0"], [1752390060000, "2960.20000000", "2960.70000000", "2960.18000000", "2960.49000000", "56.51270000", 1752390119999, "167305.36269900", 383, "15.84420000", "46905.36105500", "0"], [1752390120000, "2960.50000000", "2960.50000000", "2958.56000000", "2958.56000000", "101.65150000", 1752390179999, "300840.70361500", 596, "12.92110000", "38242.01479500", "0"], [1752390180000, "2958.56000000", "2958.57000000", "2956.50000000", "2956.50000000", "277.81920000", 1752390239999, "821667.11384400", 997, "69.35020000", "205073.69037100", "0"], [1752390240000, "2956.49000000", "2957.95000000", "2956.49000000", "2957.94000000", "89.64210000", 1752390299999, "265070.54155800", 745, "65.64540000", "194111.64005300", "0"], [1752390300000, "2957.94000000", "2959.32000000", "2957.94000000", "2959.31000000", "70.23800000", 1752390359999, "207801.48355600", 580, "46.10000000", "136386.13118000", "0"], [1752390360000, "2959.31000000", "2961.00000000", "2959.31000000", "2960.99000000", "39.85240000", 1752390419999, "117962.81707500", 574, "19.88730000", "58868.43594900", "0"], [1752390420000, "2961.00000000", "2961.00000000", "2958.60000000", "2958.60000000", "307.29670000", 1752390479999, "909651.55401200", 946, "154.27610000", "456697.84856100", "0"], [1752390480000, "2958.60000000", "2958.61000000", "2958.09000000", "2958.09000000", "43.01070000", 1752390539999, "127245.28067200", 241, "35.08020000", "103784.83937200", "0"], [1752390540000, "2958.09000000", "2958.09000000", "2958.00000000", "2958.06000000", "37.67030000", 1752390599999, "111429.76229800", 189, "31.58310000", "93423.62363100", "0"], [1752390600000, "2958.06000000", "2958.06000000", "2957.92000000", "2957.93000000", "47.88190000", 1752390659999, "141635.83523700", 203, "10.26960000", "30377.38975500", "0"], [1752390660000, "2957.93000000", "2957.93000000", "2956.93000000", "2957.47000000", "97.08600000", 1752390719999, "287141.92042200", 620, "41.05810000", "121433.37163700", "0"], [1752390720000, "2957.48000000", "2958.50000000", "2957.47000000", "2958.50000000", "58.96050000", 1752390779999, "174389.46091000", 448, "52.77490000", "156092.43394200", "0"], [1752390780000, "2958.50000000", "2959.50000000", "2958.49000000", "2958.95000000", "88.90610000", 1752390839999, "263088.27111600", 533, "45.72260000", "135292.22626100", "0"], [1752390840000, "2958.94000000", "2959.80000000", "2958.94000000", "2959.56000000", "49.94370000", 1752390899999, "147809.50841400", 431, "33.20920000", "98279.52608000", "0"], [1752390900000, "2959.56000000", "2960.77000000", "2959.56000000", "2960.77000000", "45.42640000", 1752390959999, "134463.31099500", 400, "40.99950000", "121359.11031800", "0"], [1752390960000, "2960.76000000", "2961.55000000", "2960.76000000", "2960.87000000", "136.87860000", 1752391019999, "405302.56575500", 592, "113.01340000", "334634.75874800", "0"], [1752391020000, "2960.87000000", "2961.46000000", "2960.86000000", "2961.46000000", "98.89600000", 1752391079999, "292851.74238800", 380, "80.60800000", "238694.78912000", "0"], [1752391080000, "2961.46000000", "2961.46000000", "2960.00000000", "2960.13000000", "114.43620000", 1752391139999, "338794.63297800", 552, "9.29620000", "27520.90322300", "0"], [1752391140000, "2960.12000000", "2961.00000000", "2960.12000000", "2960.99000000", "20.35330000", 1752391199999, "60256.75898000", 374, "14.26250000", "42224.29402400", "0"], [1752391200000, "2961.00000000", "2961.66000000", "2960.62000000", "2961.16000000", "154.16580000", 1752391259999, "456493.33614200", 609, "86.65610000", "256596.98392600", "0"], [1752391260000, "2961.17000000", "2961.38000000", "2960.68000000", "2961.38000000", "97.44810000", 1752391319999, "288552.36299300", 392, "86.41400000", "255881.46033900", "0"], [1752391320000, "2961.38000000", "2961.38000000", "2961.37000000", "2961.37000000", "22.30720000", 1752391379999, "66060.04425900", 135, "17.13950000", "50756.57251000", "0"], [1752391380000, "2961.38000000", "2961.50000000", "2961.37000000", "2961.39000000", "129.44660000", 1752391439999, "383349.73000800", 312, "72.02780000", "213305.23136900", "0"], [1752391440000, "2961.38000000", "2961.39000000", "2959.99000000", "2959.99000000", "313.82020000", 1752391499999, "929019.30804400", 677, "44.79620000", "132603.32045300", "0"], [1752391500000, "2959.99000000", "2960.20000000", "2959.99000000", "2960.19000000", "19.60730000", 1752391559999, "58038.72253600", 196, "14.32700000", "42408.30431900", "0"], [1752391560000, "2960.20000000", "2960.95000000", "2960.19000000", "2960.69000000", "428.02710000", 1752391619999, "1267123.62571200", 340, "383.65240000", "1135743.15278400", "0"], [1752391620000, "2960.69000000", "2960.77000000", "2959.79000000", "2960.00000000", "116.95460000", 1752391679999, "346212.62469500", 449, "29.91870000", "88572.30744500", "0"], [1752391680000, "2960.00000000", "2960.00000000", "2958.75000000", "2959.06000000", "68.27410000", 1752391739999, "202028.22930800", 489, "36.62510000", "108375.01132800", "0"], [1752391740000, "2959.06000000", "2960.07000000", "2959.06000000", "2960.07000000", "104.67490000", 1752391799999, "309771.73069300", 454, "47.39060000", "140247.73857000", "0"], [1752391800000, "2960.07000000", "2961.49000000", "2960.06000000", "2961.49000000", "319.10280000", 1752391859999, "944852.80411100", 643, "289.84800000", "858224.83532300", "0"], [1752391860000, "2961.49000000", "2961.49000000", "2960.41000000", "2961.06000000", "92.37880000", 1752391919999, "273536.17186200", 528, "26.18240000", "77519.85781500", "0"], [1752391920000, "2961.05000000", "2961.13000000", "2960.69000000", "2961.08000000", "63.75280000", 1752391979999, "188762.31553400", 471, "52.85970000", "156508.46055900", "0"], [1752391980000, "2961.07000000", "2961.71000000", "2961.07000000", "2961.25000000", "62.73760000", 1752392039999, "185791.68350300", 426, "33.69150000", "99771.51097000", "0"], [1752392040000, "2961.26000000", "2963.11000000", "2961.05000000", "2963.11000000", "340.34860000", 1752392099999, "1008211.17778600", 1170, "174.43530000", "516673.25064200", "0"], [1752392100000, "2963.12000000", "2963.85000000", "2963.00000000", "2963.84000000", "55.22750000", 1752392159999, "163664.86226500", 579, "29.01200000", "85976.37878400", "0"], [1752392160000, "2963.84000000", "2964.00000000", "2963.14000000", "2963.45000000", "133.19220000", 1752392219999, "394730.13404100", 463, "33.08480000", "98048.23168800", "0"], [1752392220000, "2963.44000000", "2964.34000000", "2963.07000000", "2964.18000000", "192.23480000", 1752392279999, "569734.33666100", 745, "151.76170000", "449773.54053100", "0"], [1752392280000, "2964.18000000", "2965.66000000", "2963.70000000", "2963.89000000", "390.83470000", 1752392339999, "1158642.65812300", 1393, "255.68850000", "758011.04295100", "0"], [1752392340000, "2963.88000000", "2964.49000000", "2963.34000000", "2964.04000000", "76.69680000", 1752392399999, "227324.45456100", 674, "35.48200000", "105163.22177100", "0"], [1752392400000, "2964.03000000", "2965.20000000", "2964.03000000", "2965.20000000", "103.79110000", 1752392459999, "307718.83249900", 621, "63.72220000", "188923.39478100", "0"], [1752392460000, "2965.20000000", "2965.38000000", "2963.50000000", "2963.71000000", "337.78440000", 1752392519999, "1001276.62603300", 905, "174.78280000", "518126.77971500", "0"], [1752392520000, "2963.70000000", "2963.71000000", "2962.91000000", "2962.92000000", "171.05850000", 1752392579999, "506918.23490000", 632, "64.49170000", "191112.51441000", "0"], [1752392580000, "2962.91000000", "2963.70000000", "2962.91000000", "2963.10000000", "85.29010000", 1752392639999, "252747.75778000", 484, "25.24400000", "74803.96356800", "0"], [1752392640000, "2963.10000000", "2963.56000000", "2962.71000000", "2963.21000000", "123.90460000", 1752392699999, "367132.22814900", 584, "65.95030000", "195410.73571200", "0"], [1752392700000, "2963.20000000", "2963.30000000", "2962.58000000", "2962.59000000", "30.21380000", 1752392759999, "89519.07666400", 417, "8.02900000", "23788.59115100", "0"], [1752392760000, "2962.59000000", "2962.59000000", "2961.80000000", "2962.13000000", "48.56610000", 1752392819999, "143858.56235000", 548, "33.51190000", "99262.54265400", "0"], [1752392820000, "2962.14000000", "2962.32000000", "2961.93000000", "2962.05000000", "46.76030000", 1752392879999, "138509.01360200", 242, "16.31860000", "48335.97376100", "0"], [1752392880000, "2962.04000000", "2962.12000000", "2961.94000000", "2961.94000000", "23.84670000", 1752392939999, "70633.10805500", 159, "5.91230000", "17512.11536700", "0"], [1752392940000, "2961.94000000", "2961.95000000", "2961.45000000", "2961.45000000", "71.17120000", 1752392999999, "210787.96556000", 280, "28.14990000", "83371.28339800", "0"], [1752393000000, "2961.45000000", "2961.52000000", "2961.45000000", "2961.52000000", "41.49060000", 1752393059999, "122873.57825000", 191, "32.42230000", "96018.12118600", "0"], [1752393060000, "2961.51000000", "2961.52000000", "2960.00000000", "2960.01000000", "283.01940000", 1752393119999, "837961.21328400", 756, "69.85060000", "206810.43362300", "0"], [1752393120000, "2960.00000000", "2962.12000000", "2960.00000000", "2962.12000000", "80.78910000", 1752393179999, "239222.84770000", 626, "70.57690000", "208987.58319000", "0"], [1752393180000, "2962.11000000", "2962.12000000", "2961.91000000", "2961.92000000", "61.30370000", 1752393239999, "181584.30558300", 182, "27.18290000", "80515.93186800", "0"], [1752393240000, "2961.91000000", "2961.92000000", "2961.89000000", "2961.91000000", "34.81870000", 1752393299999, "103129.95780500", 196, "25.92250000", "76780.27400000", "0"], [1752393300000, "2961.91000000", "2961.91000000", "2960.72000000", "2961.12000000", "82.30770000", 1752393359999, "243755.64553300", 464, "15.42450000", "45677.06177500", "0"], [1752393360000, "2961.12000000", "2962.71000000", "2961.12000000", "2962.71000000", "96.83470000", 1752393419999, "286800.21897900", 463, "56.99430000", "168807.09975700", "0"], [1752393420000, "2962.70000000", "2962.71000000", "2961.70000000", "2961.79000000", "95.78880000", 1752393479999, "283738.57658000", 351, "21.97410000", "65090.27689100", "0"], [1752393480000, "2961.78000000", "2963.85000000", "2961.78000000", "2963.23000000", "121.30970000", 1752393539999, "359470.30873200", 550, "71.12820000", "210769.23959600", "0"], [1752393540000, "2963.23000000", "2963.66000000", "2962.94000000", "2962.94000000", "51.46450000", 1752393599999, "152501.40491100", 340, "21.28380000", "63068.75711700", "0"], [1752393600000, "2962.95000000", "2964.45000000", "2962.94000000", "2964.01000000", "121.54450000", 1752393659999, "360250.52613300", 619, "55.94460000", "165799.34310400", "0"], [1752393660000, "2964.00000000", "2964.01000000", "2963.28000000", "2963.32000000", "141.20170000", 1752393719999, "418450.45053300", 346, "100.43450000", "297634.70255400", "0"], [1752393720000, "2963.32000000", "2963.32000000", "2961.42000000", "2961.43000000", "102.86700000", 1752393779999, "304713.12549900", 554, "5.98300000", "17725.08382900", "0"], [1752393780000, "2961.43000000", "2961.50000000", "2960.76000000", "2961.49000000", "109.03480000", 1752393839999, "322859.22666500", 347, "18.39020000", "54455.92912000", "0"], [1752393840000, "2961.49000000", "2961.63000000", "2961.11000000", "2961.27000000", "78.69730000", 1752393899999, "233055.09006800", 444, "28.71270000", "85027.34424000", "0"], [1752393900000, "2961.28000000", "2962.44000000", "2961.27000000", "2961.71000000", "75.59670000", 1752393959999, "223911.15264200", 508, "52.98560000", "156932.44198900", "0"], [1752393960000, "2961.71000000", "2961.81000000", "2960.94000000", "2960.94000000", "53.22380000", 1752394019999, "157623.79167800", 371, "16.89640000", "50040.26874600", "0"], [1752394020000, "2960.95000000", "2961.69000000", "2960.95000000", "2961.63000000", "179.16800000", 1752394079999, "530559.36803300", 544, "140.12980000", "414952.15460000", "0"], [1752394080000, "2961.64000000", "2961.64000000", "2960.31000000", "2960.99000000", "176.59950000", 1752394139999, "522858.13967200", 545, "39.10150000", "115767.18767000", "0"], [1752394140000, "2960.99000000", "2961.27000000", "2960.99000000", "2961.27000000", "33.68890000", 1752394199999, "99754.98229300", 158, "25.34380000", "75045.20390800", "0"], [1752394200000, "2961.27000000", "2961.30000000", "2960.89000000", "2960.90000000", "49.96270000", 1752394259999, "147944.84071500", 334, "22.93940000", "67925.29930900", "0"], [1752394260000, "2960.90000000", "2961.03000000", "2957.96000000", "2957.99000000", "2293.20520000", 1752394319999, "6784957.78282200", 1513, "1252.55480000", "3705317.19702000", "0"], [1752394320000, "2958.00000000", "2958.30000000", "2956.87000000", "2956.88000000", "1419.93680000", 1752394379999, "4198907.13036300", 1421, "687.01770000", "2031550.93895000", "0"], [1752394380000, "2956.88000000", "2960.56000000", "2955.99000000", "2960.11000000", "1148.26230000", 1752394439999, "3396127.98269500", 2190, "943.70910000", "2791274.88146200", "0"], [1752394440000, "2960.11000000", "2960.50000000", "2959.67000000", "2960.49000000", "170.02470000", 1752394499999, "503263.91912800", 445, "117.81610000", "348722.76523700", "0"], [1752394500000, "2960.50000000", "2960.69000000", "2958.41000000", "2958.41000000", "106.24700000", 1752394559999, "314446.68849800", 730, "34.83610000", "103108.92335300", "0"], [1752394560000, "2958.41000000", "2960.50000000", "2958.41000000", "2958.41000000", "160.75670000", 1752394619999, "475788.02159500", 964, "80.61560000", "238591.06811500", "0"], [1752394620000, "2958.41000000", "2958.69000000", "2958.40000000", "2958.40000000", "38.49930000", 1752394679999, "113899.79247000", 314, "17.97270000", "53172.25980900", "0"], [1752394680000, "2958.40000000", "2958.41000000", "2957.07000000", "2957.17000000", "181.81530000", 1752394739999, "537740.77538600", 863, "22.32740000", "66026.15285300", "0"], [1752394740000, "2957.17000000", "2958.34000000", "2957.16000000", "2958.34000000", "49.86590000", 1752394799999, "147489.13781100", 596, "27.53880000", "81452.26721100", "0"], [1752394800000, "2958.33000000", "2958.34000000", "2957.26000000", "2957.26000000", "106.49940000", 1752394859999, "315006.71634000", 645, "57.56120000", "170251.82642500", "0"], [1752394860000, "2957.26000000", "2957.27000000", "2956.49000000", "2957.19000000", "60.93150000", 1752394919999, "180178.34392000", 694, "20.01460000", "59183.38001200", "0"], [1752394920000, "2957.19000000", "2957.70000000", "2957.00000000", "2957.70000000", "51.16350000", 1752394979999, "151298.55094200", 472, "17.69840000", "52338.73509100", "0"], [1752394980000, "2957.69000000", "2957.71000000", "2957.19000000", "2957.19000000", "54.17080000", 1752395039999, "160212.81531900", 341, "15.73490000", "46536.99945200", "0"], [1752395040000, "2957.20000000", "2958.16000000", "2957.18000000", "2958.16000000", "172.24150000", 1752395099999, "509382.91816900", 506, "47.73990000", "141182.39187700", "0"], [1752395100000, "2958.15000000", "2958.69000000", "2958.15000000", "2958.69000000", "67.93850000", 1752395159999, "201002.31970200", 303, "18.93820000", "56028.48966100", "0"], [1752395160000, "2958.68000000", "2959.36000000", "2957.99000000", "2958.00000000", "177.98890000", 1752395219999, "526592.62576300", 711, "30.37510000", "89860.87937200", "0"], [1752395220000, "2958.00000000", "2959.30000000", "2958.00000000", "2958.95000000", "198.97140000", 1752395279999, "588628.84161400", 502, "156.72700000", "463618.24339100", "0"], [1752395280000, "2958.95000000", "2959.20000000", "2958.00000000", "2958.01000000", "51.91110000", 1752395339999, "153590.60547500", 448, "19.61670000", "58042.83763800", "0"], [1752395340000, "2958.00000000", "2958.73000000", "2958.00000000", "2958.73000000", "25.74620000", 1752395399999, "76169.59421800", 205, "23.32750000", "69013.53716600", "0"], [1752395400000, "2958.73000000", "2959.29000000", "2958.72000000", "2958.73000000", "85.10270000", 1752395459999, "251820.09847200", 522, "32.27310000", "95494.71400200", "0"], [1752395460000, "2958.72000000", "2958.73000000", "2958.72000000", "2958.73000000", "27.45270000", 1752395519999, "81225.01695300", 100, "16.44090000", "48644.18405700", "0"], [1752395520000, "2958.73000000", "2958.73000000", "2958.70000000", "2958.71000000", "42.93280000", 1752395579999, "127026.09627200", 200, "8.29630000", "24546.50051200", "0"], [1752395580000, "2958.70000000", "2958.71000000", "2957.74000000", "2957.75000000", "101.72630000", 1752395639999, "300946.37672300", 533, "8.52040000", "25206.72839000", "0"], [1752395640000, "2957.74000000", "2958.73000000", "2957.73000000", "2958.73000000", "45.53340000", 1752395699999, "134699.65614600", 468, "34.74520000", "102787.33416100", "0"], [1752395700000, "2958.73000000", "2958.86000000", "2958.54000000", "2958.68000000", "79.56120000", 1752395759999, "235403.37785900", 375, "16.91740000", "50051.92025300", "0"], [1752395760000, "2958.68000000", "2958.69000000", "2958.68000000", "2958.68000000", "11.64090000", 1752395819999, "34441.76572500", 100, "6.77130000", "20034.17759700", "0"], [1752395820000, "2958.68000000", "2959.06000000", "2958.68000000", "2959.06000000", "30.79070000", 1752395879999, "91109.35034500", 149, "25.73870000", "76161.04333800", "0"], [1752395880000, "2959.06000000", "2959.06000000", "2956.90000000", "2957.35000000", "401.17150000", 1752395939999, "1186714.22563000", 1021, "28.47480000", "84204.58054900", "0"], [1752395940000, "2957.35000000", "2957.35000000", "2956.49000000", "2957.29000000", "81.80260000", 1752395999999, "241882.52750200", 601, "35.66130000", "105447.43409700", "0"], [1752396000000, "2957.29000000", "2957.30000000", "2956.49000000", "2956.49000000", "134.69030000", 1752396059999, "398248.00328500", 693, "54.82980000", "162115.05408300", "0"], [1752396060000, "2956.49000000", "2956.93000000", "2956.40000000", "2956.41000000", "64.43230000", 1752396119999, "190495.85946700", 371, "32.62170000", "96447.39492600", "0"], [1752396120000, "2956.41000000", "2956.69000000", "2955.88000000", "2955.89000000", "85.09540000", 1752396179999, "251555.93798300", 611, "9.04720000", "26748.00523300", "0"], [1752396180000, "2955.89000000", "2955.89000000", "2955.50000000", "2955.79000000", "50.92150000", 1752396239999, "150508.73083600", 387, "14.47490000", "42783.55538400", "0"], [1752396240000, "2955.79000000", "2955.79000000", "2955.78000000", "2955.79000000", "25.68760000", 1752396299999, "75926.96359500", 199, "6.92670000", "20473.87059300", "0"], [1752396300000, "2955.79000000", "2955.79000000", "2953.69000000", "2954.65000000", "305.41930000", 1752396359999, "902445.67866900", 1109, "56.98270000", "168344.06639000", "0"], [1752396360000, "2954.65000000", "2954.65000000", "2952.79000000", "2953.46000000", "171.38730000", 1752396419999, "506204.32198700", 1143, "52.85650000", "156098.00510100", "0"], [1752396420000, "2953.46000000", "2953.80000000", "2952.82000000", "2952.83000000", "66.03790000", 1752396479999, "195046.78924400", 502, "27.42410000", "81000.76034900", "0"], [1752396480000, "2952.83000000", "2952.83000000", "2951.80000000", "2952.49000000", "99.89180000", 1752396539999, "294890.96626900", 801, "58.75340000", "173438.07682700", "0"], [1752396540000, "2952.49000000", "2952.50000000", "2952.01000000", "2952.29000000", "151.85750000", 1752396599999, "448304.39314100", 419, "87.63850000", "258714.46050700", "0"], [1752396600000, "2952.29000000", "2954.33000000", "2952.29000000", "2954.33000000", "78.36610000", 1752396659999, "231454.03009800", 656, "47.25960000", "139568.54420300", "0"], [1752396660000, "2954.32000000", "2954.33000000", "2952.99000000", "2953.00000000", "87.33800000", 1752396719999, "257992.64088800", 565, "25.62130000", "75684.51275100", "0"], [1752396720000, "2952.99000000", "2953.09000000", "2952.73000000", "2952.74000000", "224.30150000", 1752396779999, "662349.81959200", 379, "178.13160000", "526010.09031300", "0"], [1752396780000, "2952.74000000", "2952.87000000", "2952.27000000", "2952.87000000", "50.78630000", 1752396839999, "149948.05220000", 310, "38.63650000", "114074.63671100", "0"], [1752396840000, "2952.87000000", "2952.87000000", "2952.66000000", "2952.66000000", "25.26930000", 1752396899999, "74614.11317900", 170, "8.95820000", "26450.96611400", "0"], [1752396900000, "2952.66000000", "2952.66000000", "2952.16000000", "2952.16000000", "116.09610000", 1752396959999, "342789.59538300", 254, "11.36350000", "33552.42529600", "0"], [1752396960000, "2952.16000000", "2952.44000000", "2952.03000000", "2952.25000000", "93.64620000", 1752397019999, "276465.88685800", 348, "74.58870000", "220201.88616100", "0"], [1752397020000, "2952.25000000", "2953.32000000", "2952.24000000", "2953.32000000", "67.00860000", 1752397079999, "197863.07775800", 429, "50.28130000", "148469.21934900", "0"], [1752397080000, "2953.31000000", "2954.91000000", "2953.31000000", "2954.90000000", "224.15910000", 1752397139999, "662179.70287500", 584, "81.70330000", "241367.31866400", "0"], [1752397140000, "2954.91000000", "2955.89000000", "2954.90000000", "2955.88000000", "50.53430000", 1752397199999, "149349.63095700", 313, "48.38520000", "142997.51443300", "0"], [1752397200000, "2955.89000000", "2956.31000000", "2955.88000000", "2955.89000000", "62.82970000", 1752397259999, "185727.69680000", 337, "24.40770000", "72147.65320900", "0"], [1752397260000, "2955.89000000", "2955.89000000", "2955.87000000", "2955.87000000", "18.00750000", 1752397319999, "53227.98681500", 130, "10.84610000", "32059.77966200", "0"], [1752397320000, "2955.88000000", "2957.42000000", "2955.87000000", "2956.74000000", "234.77750000", 1752397379999, "694132.45329300", 727, "207.11730000", "612339.18378700", "0"], [1752397380000, "2956.74000000", "2957.37000000", "2956.06000000", "2956.07000000", "116.49210000", 1752397439999, "344435.36342300", 598, "19.39300000", "57339.07256100", "0"], [1752397440000, "2956.07000000", "2956.56000000", "2956.06000000", "2956.36000000", "51.03550000", 1752397499999, "150870.62805100", 431, "43.83060000", "129570.84999900", "0"], [1752397500000, "2956.36000000", "2956.36000000", "2954.90000000", "2954.91000000", "80.47780000", 1752397559999, "237870.77342700", 448, "10.44970000", "30888.51100800", "0"], [1752397560000, "2954.91000000", "2955.77000000", "2954.90000000", "2955.76000000", "56.27230000", 1752397619999, "166288.52112100", 302, "49.13910000", "145209.31916900", "0"], [1752397620000, "2955.77000000", "2955.77000000", "2954.68000000", "2954.68000000", "45.61680000", 1752397679999, "134809.44744200", 347, "12.62570000", "37313.83827700", "0"], [1752397680000, "2954.68000000", "2955.00000000", "2953.93000000", "2954.99000000", "145.10630000", 1752397739999, "428702.48968700", 540, "65.44760000", "193365.87159900", "0"], [1752397740000, "2954.99000000", "2955.00000000", "2953.62000000", "2953.76000000", "97.20390000", 1752397799999, "287141.52677700", 494, "18.65380000", "55101.19026700", "0"], [1752397800000, "2953.76000000", "2953.76000000", "2953.17000000", "2953.41000000", "110.52450000", 1752397859999, "326422.50480300", 464, "59.95550000", "177061.50277800", "0"], [1752397860000, "2953.41000000", "2953.41000000", "2953.26000000", "2953.26000000", "13.43660000", 1752397919999, "39683.30299400", 110, "6.66500000", "19684.13094000", "0"], [1752397920000, "2953.26000000", "2953.52000000", "2953.07000000", "2953.52000000", "92.23570000", 1752397979999, "272395.46684300", 321, "51.92210000", "153338.78745000", "0"], [1752397980000, "2953.52000000", "2953.52000000", "2952.52000000", "2953.11000000", "359.43230000", 1752398039999, "1061419.91631600", 506, "44.41140000", "131152.90492800", "0"], [1752398040000, "2953.11000000", "2953.50000000", "2951.75000000", "2952.37000000", "431.05460000", 1752398099999, "1272634.82797900", 635, "25.69010000", "75862.88640100", "0"], [1752398100000, "2952.37000000", "2952.38000000", "2950.83000000", "2951.38000000", "303.68720000", 1752398159999, "896298.56141000", 1437, "140.83910000", "415673.32036400", "0"], [1752398160000, "2951.37000000", "2951.37000000", "2950.18000000", "2950.80000000", "232.35930000", 1752398219999, "685633.75294400", 667, "48.18650000", "142178.15278300", "0"], [1752398220000, "2950.79000000", "2951.37000000", "2950.79000000", "2950.82000000", "67.95380000", 1752398279999, "200533.26201900", 395, "25.27260000", "74577.81437000", "0"], [1752398280000, "2950.82000000", "2950.82000000", "2950.10000000", "2950.10000000", "42.20130000", 1752398339999, "124506.68914100", 243, "21.47590000", "63359.69863700", "0"], [1752398340000, "2950.11000000", "2951.12000000", "2950.03000000", "2950.03000000", "76.66480000", 1752398399999, "226204.13351800", 558, "53.55970000", "158026.13196700", "0"], [1752398400000, "2950.03000000", "2950.21000000", "2950.02000000", "2950.21000000", "48.99540000", 1752398459999, "144544.27434100", 137, "18.61700000", "54922.56351100", "0"], [1752398460000, "2950.20000000", "2950.37000000", "2950.01000000", "2950.37000000", "113.86310000", 1752398519999, "335906.82951900", 281, "31.46790000", "92834.06645400", "0"], [1752398520000, "2950.37000000", "2950.37000000", "2950.01000000", "2950.37000000", "22.69230000", 1752398579999, "66946.85217900", 225, "13.60500000", "40137.36973700", "0"], [1752398580000, "2950.36000000", "2951.42000000", "2950.36000000", "2951.41000000", "53.72660000", 1752398639999, "158552.79411800", 301, "38.21580000", "112775.49419400", "0"], [1752398640000, "2951.41000000", "2951.42000000", "2950.50000000", "2950.50000000", "59.90240000", 1752398699999, "176775.82079700", 331, "11.59900000", "34228.83289200", "0"], [1752398700000, "2950.50000000", "2951.29000000", "2950.50000000", "2950.70000000", "76.31960000", 1752398759999, "225215.89674800", 414, "31.62070000", "93310.95751600", "0"], [1752398760000, "2950.70000000", "2951.11000000", "2950.68000000", "2951.11000000", "127.09040000", 1752398819999, "375036.28809700", 218, "33.52040000", "98915.31395300", "0"], [1752398820000, "2951.11000000", "2951.11000000", "2951.10000000", "2951.11000000", "27.71650000", 1752398879999, "81794.40008800", 80, "23.69380000", "69923.01011800", "0"], [1752398880000, "2951.11000000", "2951.66000000", "2950.49000000", "2951.66000000", "108.47200000", 1752398939999, "320080.90344100", 607, "82.63620000", "243839.30062100", "0"], [1752398940000, "2951.65000000", "2952.21000000", "2951.43000000", "2951.44000000", "68.58630000", 1752398999999, "202456.37777000", 408, "43.84520000", "129423.62557700", "0"], [1752399000000, "2951.44000000", "2951.44000000", "2950.01000000", "2950.02000000", "125.84990000", 1752399059999, "371398.81042200", 542, "34.43570000", "101625.16493800", "0"], [1752399060000, "2950.02000000", "2950.64000000", "2950.01000000", "2950.01000000", "468.47270000", 1752399119999, "1382024.53488100", 576, "54.57130000", "160992.31092200", "0"], [1752399120000, "2950.01000000", "2950.01000000", "2949.04000000", "2949.54000000", "230.77410000", 1752399179999, "680725.19751400", 926, "63.84740000", "188312.40406100", "0"], [1752399180000, "2949.54000000", "2949.55000000", "2946.34000000", "2946.57000000", "605.87280000", 1752399239999, "1785681.42491500", 2236, "297.54430000", "876906.21027100", "0"], [1752399240000, "2946.57000000", "2948.45000000", "2946.56000000", "2947.80000000", "134.16090000", 1752399299999, "395403.28651800", 887, "102.84030000", "303080.75907100", "0"], [1752399300000, "2947.79000000", "2949.02000000", "2947.79000000", "2948.65000000", "71.88710000", 1752399359999, "211953.67417700", 374, "40.36150000", "119000.64253900", "0"], [1752399360000, "2948.64000000", "2948.64000000", "2947.19000000", "2947.20000000", "58.12200000", 1752399419999, "171319.86489100", 427, "19.87990000", "58594.57610100", "0"], [1752399420000, "2947.20000000", "2947.20000000", "2946.52000000", "2946.64000000", "56.10290000", 1752399479999, "165325.05902700", 392, "20.22970000", "59610.73365700", "0"], [1752399480000, "2946.65000000", "2946.65000000", "2945.18000000", "2946.20000000", "209.52410000", 1752399539999, "617245.47064200", 1245, "136.74040000", "402834.58240700", "0"], [1752399540000, "2946.19000000", "2947.00000000", "2946.19000000", "2947.00000000", "196.81150000", 1752399599999, "579912.57638200", 747, "101.77660000", "299881.74711300", "0"], [1752399600000, "2946.99000000", "2947.00000000", "2946.18000000", "2946.87000000", "175.40310000", 1752399659999, "516784.80952900", 587, "104.13260000", "306801.28798800", "0"], [1752399660000, "2946.87000000", "2947.88000000", "2946.87000000", "2947.88000000", "45.90640000", 1752399719999, "135303.82382500", 475, "25.00000000", "73684.47114200", "0"], [1752399720000, "2947.88000000", "2948.00000000", "2947.50000000", "2947.51000000", "86.39980000", 1752399779999, "254671.97803800", 323, "76.73270000", "226175.65098700", "0"], [1752399780000, "2947.50000000", "2947.51000000", "2946.76000000", "2947.02000000", "51.57260000", 1752399839999, "151989.19146200", 319, "20.25310000", "59683.46846600", "0"], [1752399840000, "2947.01000000", "2948.36000000", "2947.01000000", "2948.36000000", "80.28070000", 1752399899999, "236654.58289900", 437, "41.95270000", "123666.38957100", "0"], [1752399900000, "2948.36000000", "2948.36000000", "2947.99000000", "2947.99000000", "21.78530000", 1752399959999, "64224.89916900", 310, "9.33290000", "27514.25748000", "0"], [1752399960000, "2947.99000000", "2948.00000000", "2946.25000000", "2946.25000000", "74.44370000", 1752400019999, "219385.28182300", 739, "13.70390000", "40381.79660900", "0"], [1752400020000, "2946.25000000", "2946.58000000", "2946.25000000", "2946.58000000", "31.17260000", 1752400079999, "91849.48841700", 163, "15.46480000", "45565.80849100", "0"], [1752400080000, "2946.57000000", "2946.58000000", "2944.49000000", "2944.50000000", "287.57090000", 1752400139999, "846908.14698400", 983, "135.56080000", "399231.33458700", "0"], [1752400140000, "2944.49000000", "2945.91000000", "2944.49000000", "2945.90000000", "98.59140000", 1752400199999, "290385.18534700", 425, "64.38480000", "189616.05501700", "0"], [1752400200000, "2945.90000000", "2946.91000000", "2945.69000000", "2946.27000000", "90.30800000", 1752400259999, "266077.99760600", 670, "58.11750000", "171225.99676300", "0"], [1752400260000, "2946.27000000", "2946.90000000", "2946.26000000", "2946.90000000", "53.37460000", 1752400319999, "157271.01131600", 367, "42.87080000", "126319.52325500", "0"], [1752400320000, "2946.90000000", "2947.56000000", "2946.89000000", "2947.56000000", "26.39250000", 1752400379999, "77783.96572300", 225, "17.92970000", "52843.01117700", "0"], [1752400380000, "2947.55000000", "2948.04000000", "2947.14000000", "2947.15000000", "66.63070000", 1752400439999, "196397.77004300", 467, "23.98000000", "70683.75460100", "0"], [1752400440000, "2947.14000000", "2947.15000000", "2946.63000000", "2946.63000000", "21.73250000", 1752400499999, "64045.74587300", 224, "11.03840000", "32529.63061200", "0"], [1752400500000, "2946.63000000", "2946.63000000", "2945.56000000", "2946.10000000", "72.55790000", 1752400559999, "213741.16144300", 469, "41.26600000", "121559.26986100", "0"], [1752400560000, "2946.09000000", "2946.80000000", "2945.68000000", "2946.63000000", "344.45630000", 1752400619999, "1014882.64899900", 857, "169.58940000", "499658.56572800", "0"], [1752400620000, "2946.62000000", "2947.48000000", "2946.62000000", "2946.67000000", "62.10110000", 1752400679999, "183000.54813800", 369, "48.57350000", "143134.51677200", "0"], [1752400680000, "2946.68000000", "2948.00000000", "2946.67000000", "2948.00000000", "63.39180000", 1752400739999, "186835.02048700", 316, "49.11820000", "144764.27092900", "0"], [1752400740000, "2948.00000000", "2949.29000000", "2948.00000000", "2949.29000000", "80.95380000", 1752400799999, "238702.24147000", 377, "64.34740000", "189734.92118400", "0"], [1752400800000, "2949.29000000", "2951.27000000", "2949.29000000", "2950.54000000", "402.96810000", 1752400859999, "1189017.94654300", 1151, "357.35000000", "1054432.02226600", "0"], [1752400860000, "2950.53000000", "2951.52000000", "2950.32000000", "2951.52000000", "71.92220000", 1752400919999, "212226.39108800", 598, "56.57150000", "166929.09444500", "0"], [1752400920000, "2951.52000000", "2953.74000000", "2951.51000000", "2952.49000000", "289.83440000", 1752400979999, "855805.17874700", 1405, "183.07070000", "540508.42555300", "0"], [1752400980000, "2952.50000000", "2952.90000000", "2952.49000000", "2952.66000000", "73.36090000", 1752401039999, "216616.11455100", 304, "50.63100000", "149498.29050000", "0"], [1752401040000, "2952.67000000", "2953.48000000", "2952.66000000", "2953.48000000", "46.99790000", 1752401099999, "138792.00566100", 348, "37.25690000", "110023.99391100", "0"], [1752401100000, "2953.47000000", "2953.48000000", "2953.39000000", "2953.39000000", "86.12400000", 1752401159999, "254360.70579700", 225, "43.26810000", "127788.41470000", "0"], [1752401160000, "2953.40000000", "2954.24000000", "2953.39000000", "2954.23000000", "39.24060000", 1752401219999, "115910.44584300", 393, "30.83750000", "91087.09341900", "0"], [1752401220000, "2954.23000000", "2954.24000000", "2953.99000000", "2954.23000000", "119.42900000", 1752401279999, "352805.68245500", 399, "88.11760000", "260305.36021700", "0"], [1752401280000, "2954.23000000", "2955.05000000", "2953.99000000", "2954.00000000", "155.88880000", 1752401339999, "460557.33698800", 754, "119.74650000", "353777.99055000", "0"], [1752401340000, "2953.99000000", "2954.92000000", "2953.66000000", "2954.92000000", "73.80490000", 1752401399999, "218021.80605300", 439, "54.36300000", "160588.05486100", "0"], [1752401400000, "2954.92000000", "2954.92000000", "2954.50000000", "2954.50000000", "23.12410000", 1752401459999, "68327.64271500", 186, "8.21370000", "24269.40062900", "0"], [1752401460000, "2954.50000000", "2955.52000000", "2954.40000000", "2955.35000000", "91.63520000", 1752401519999, "270785.74142600", 554, "42.80030000", "126468.00455300", "0"], [1752401520000, "2955.36000000", "2955.36000000", "2954.17000000", "2954.18000000", "26.52140000", 1752401579999, "78368.46593100", 418, "13.41580000", "39643.95788400", "0"], [1752401580000, "2954.17000000", "2954.44000000", "2953.83000000", "2954.44000000", "60.23970000", 1752401639999, "177955.99917300", 380, "34.74370000", "102637.77644200", "0"], [1752401640000, "2954.44000000", "2955.00000000", "2954.43000000", "2955.00000000", "25.68340000", 1752401699999, "75890.29366800", 228, "12.84040000", "37939.71443800", "0"], [1752401700000, "2955.00000000", "2955.52000000", "2954.99000000", "2955.25000000", "68.01820000", 1752401759999, "201020.76188100", 311, "57.64240000", "170355.39133700", "0"], [1752401760000, "2955.25000000", "2956.36000000", "2954.41000000", "2955.96000000", "133.79710000", 1752401819999, "395467.21823800", 1090, "41.87630000", "123761.63380700", "0"], [1752401820000, "2955.97000000", "2956.26000000", "2955.96000000", "2956.26000000", "28.54480000", 1752401879999, "84383.28306400", 150, "19.38660000", "57309.55425000", "0"], [1752401880000, "2956.25000000", "2956.45000000", "2955.67000000", "2956.29000000", "121.95620000", 1752401939999, "360512.74230400", 549, "73.89420000", "218428.41232000", "0"], [1752401940000, "2956.24000000", "2956.49000000", "2956.24000000", "2956.48000000", "14.21190000", 1752401999999, "42016.01840000", 214, "9.81120000", "29005.82184200", "0"], [1752402000000, "2956.49000000", "2957.00000000", "2956.48000000", "2957.00000000", "102.73550000", 1752402059999, "303761.97210100", 328, "41.70510000", "123302.88401900", "0"], [1752402060000, "2957.00000000", "2957.21000000", "2956.80000000", "2956.81000000", "64.73320000", 1752402119999, "191413.48687300", 497, "28.32280000", "83748.13615400", "0"], [1752402120000, "2956.80000000", "2956.81000000", "2956.28000000", "2956.29000000", "26.42690000", 1752402179999, "78131.93315700", 316, "9.02710000", "26688.83591100", "0"], [1752402180000, "2956.28000000", "2956.28000000", "2955.00000000", "2955.01000000", "79.26860000", 1752402239999, "234290.12871900", 487, "35.50400000", "104937.36472600", "0"], [1752402240000, "2955.01000000", "2955.01000000", "2953.54000000", "2953.55000000", "66.71410000", 1752402299999, "197095.72951000", 573, "11.69490000", "34545.97615900", "0"], [1752402300000, "2953.54000000", "2953.54000000", "2952.35000000", "2952.80000000", "160.53600000", 1752402359999, "474058.77070900", 625, "26.96560000", "79615.76166000", "0"], [1752402360000, "2952.81000000", "2952.81000000", "2952.80000000", "2952.81000000", "9.71110000", 1752402419999, "28675.02366700", 92, "8.75870000", "25862.77694700", "0"], [1752402420000, "2952.81000000", "2953.00000000", "2952.80000000", "2952.99000000", "20.25170000", 1752402479999, "59800.84344500", 124, "18.47280000", "54547.78004500", "0"], [1752402480000, "2952.99000000", "2953.39000000", "2952.99000000", "2953.39000000", "30.18900000", 1752402539999, "89157.69093600", 182, "17.53270000", "51778.83879500", "0"], [1752402540000, "2953.39000000", "2954.27000000", "2953.38000000", "2954.26000000", "58.27580000", 1752402599999, "172124.72002500", 273, "45.08380000", "133158.70710900", "0"], [1752402600000, "2954.27000000", "2954.42000000", "2953.23000000", "2953.23000000", "65.38140000", 1752402659999, "193138.20889000", 494, "14.99160000", "44289.10875500", "0"], [1752402660000, "2953.23000000", "2953.23000000", "2950.43000000", "2950.66000000", "373.18810000", 1752402719999, "1101548.67426500", 880, "20.20220000", "59608.45165900", "0"], [1752402720000, "2950.65000000", "2950.99000000", "2950.33000000", "2950.33000000", "53.61850000", 1752402779999, "158199.57331700", 404, "8.91800000", "26313.34761600", "0"], [1752402780000, "2950.33000000", "2950.33000000", "2949.52000000", "2949.99000000", "83.37760000", 1752402839999, "245952.93338100", 488, "36.57640000", "107892.43047200", "0"], [1752402840000, "2949.99000000", "2951.21000000", "2949.99000000", "2951.20000000", "41.08690000", 1752402899999, "121222.83969800", 397, "26.99410000", "79641.69745300", "0"], [1752402900000, "2951.21000000", "2951.40000000", "2950.68000000", "2950.68000000", "33.01020000", 1752402959999, "97417.39316000", 317, "10.83860000", "31985.76042400", "0"], [1752402960000, "2950.68000000", "2951.30000000", "2950.33000000", "2950.42000000", "156.88370000", 1752403019999, "462898.73760300", 530, "48.08030000", "141871.86371500", "0"], [1752403020000, "2950.43000000", "2950.64000000", "2950.41000000", "2950.42000000", "24.84140000", 1752403079999, "73293.81199700", 190, "14.57420000", "43000.30145400", "0"], [1752403080000, "2950.42000000", "2950.42000000", "2950.41000000", "2950.41000000", "12.03270000", 1752403139999, "35501.46748900", 92, "6.90820000", "20382.09144400", "0"], [1752403140000, "2950.42000000", "2950.42000000", "2949.99000000", "2949.99000000", "82.36520000", 1752403199999, "242996.18539800", 226, "16.54960000", "48827.22970000", "0"], [1752403200000, "2950.00000000", "2951.00000000", "2949.99000000", "2951.00000000", "20.11190000", 1752403259999, "59337.27327600", 238, "17.13290000", "50547.68613000", "0"], [1752403260000, "2951.00000000", "2951.00000000", "2950.44000000", "2950.45000000", "46.00380000", 1752403319999, "135745.13943400", 280, "5.86920000", "17318.15643600", "0"], [1752403320000, "2950.45000000", "2950.45000000", "2950.12000000", "2950.19000000", "125.20340000", 1752403379999, "369391.46708900", 245, "10.09360000", "29780.63505400", "0"], [1752403380000, "2950.19000000", "2950.94000000", "2950.19000000", "2950.94000000", "12.26550000", 1752403439999, "36189.84209300", 256, "10.69640000", "31559.98815300", "0"], [1752403440000, "2950.94000000", "2950.94000000", "2950.93000000", "2950.93000000", "10.25940000", 1752403499999, "30274.84668500", 49, "7.54430000", "22262.77664200", "0"], [1752403500000, "2950.93000000", "2950.94000000", "2950.01000000", "2950.07000000", "132.41310000", 1752403559999, "390670.03998600", 394, "23.17530000", "68369.74800500", "0"], [1752403560000, "2950.07000000", "2950.07000000", "2949.64000000", "2949.75000000", "91.65140000", 1752403619999, "270361.64568500", 338, "24.31330000", "71717.87561200", "0"], [1752403620000, "2949.76000000", "2949.76000000", "2947.01000000", "2947.01000000", "211.09740000", 1752403679999, "622366.59638300", 1117, "28.75840000", "84785.92391900", "0"], [1752403680000, "2947.02000000", "2948.25000000", "2945.63000000", "2948.25000000", "133.91340000", 1752403739999, "394549.91857000", 1031, "54.66240000", "161051.33064400", "0"], [1752403740000, "2948.25000000", "2949.64000000", "2948.25000000", "2949.64000000", "145.05990000", 1752403799999, "427803.32989400", 426, "125.45440000", "369980.32548300", "0"], [1752403800000, "2949.63000000", "2949.63000000", "2946.82000000", "2946.82000000", "68.76950000", 1752403859999, "202740.83068000", 771, "5.63050000", "16599.85615400", "0"], [1752403860000, "2946.82000000", "2946.99000000", "2946.00000000", "2946.92000000", "122.11670000", 1752403919999, "359822.25425900", 732, "57.20180000", "168547.88625000", "0"], [1752403920000, "2946.91000000", "2947.92000000", "2946.91000000", "2947.65000000", "67.70660000", 1752403979999, "199568.09628700", 296, "46.43660000", "136871.65347800", "0"], [1752403980000, "2947.65000000", "2947.92000000", "2947.50000000", "2947.86000000", "55.62200000", 1752404039999, "163954.68030700", 344, "24.41210000", "71958.83974900", "0"], [1752404040000, "2947.86000000", "2948.19000000", "2947.85000000", "2948.02000000", "30.34370000", 1752404099999, "89455.54453200", 205, "11.91750000", "35133.12445300", "0"], [1752404100000, "2948.01000000", "2948.28000000", "2946.58000000", "2947.00000000", "79.23850000", 1752404159999, "233552.72237700", 642, "39.35400000", "115997.83712600", "0"], [1752404160000, "2946.99000000", "2947.11000000", "2946.99000000", "2947.10000000", "62.73380000", 1752404219999, "184877.55558400", 215, "37.26490000", "109819.77264600", "0"], [1752404220000, "2947.10000000", "2947.50000000", "2947.10000000", "2947.49000000", "53.61490000", 1752404279999, "158023.93045000", 246, "30.32780000", "89386.69786800", "0"], [1752404280000, "2947.49000000", "2947.50000000", "2947.47000000", "2947.47000000", "40.36700000", 1752404339999, "118981.03929400", 188, "5.07940000", "14971.47546600", "0"], [1752404340000, "2947.48000000", "2948.46000000", "2947.48000000", "2948.45000000", "126.37150000", 1752404399999, "372539.90231800", 472, "89.83080000", "264807.03442800", "0"], [1752404400000, "2948.46000000", "2949.31000000", "2948.46000000", "2949.31000000", "51.41640000", 1752404459999, "151618.54907000", 396, "46.16830000", "136141.84218300", "0"], [1752404460000, "2949.31000000", "2951.29000000", "2949.31000000", "2951.28000000", "327.56110000", 1752404519999, "966310.28305800", 798, "318.22830000", "938775.18871100", "0"], [1752404520000, "2951.28000000", "2952.60000000", "2950.71000000", "2950.72000000", "293.73710000", 1752404579999, "866990.41018200", 1018, "165.80550000", "489390.70273000", "0"], [1752404580000, "2950.71000000", "2951.00000000", "2950.17000000", "2950.99000000", "78.26290000", 1752404639999, "230905.04112600", 582, "61.10480000", "180280.14277200", "0"], [1752404640000, "2951.00000000", "2952.62000000", "2950.99000000", "2952.61000000", "85.51170000", 1752404699999, "252421.35070800", 468, "79.50980000", "234705.77700700", "0"], [1752404700000, "2952.61000000", "2954.14000000", "2952.49000000", "2954.14000000", "145.55040000", 1752404759999, "429856.52250200", 692, "91.46380000", "270127.68056300", "0"], [1752404760000, "2954.14000000", "2955.10000000", "2954.13000000", "2955.09000000", "83.39390000", 1752404819999, "246402.69891900", 495, "48.83560000", "144283.56109400", "0"], [1752404820000, "2955.10000000", "2957.60000000", "2955.10000000", "2957.52000000", "281.11350000", 1752404879999, "830994.01097900", 1004, "246.94900000", "729981.25252300", "0"], [1752404880000, "2957.51000000", "2957.67000000", "2956.75000000", "2956.76000000", "99.28580000", 1752404939999, "293621.21251300", 702, "27.06080000", "80024.33008500", "0"], [1752404940000, "2956.75000000", "2957.00000000", "2956.75000000", "2956.99000000", "36.27960000", 1752404999999, "107274.94050100", 163, "32.19010000", "95182.37595200", "0"], [1752405000000, "2957.00000000", "2959.00000000", "2956.99000000", "2958.35000000", "212.42270000", 1752405059999, "628404.49966300", 1106, "123.66730000", "365824.51314200", "0"], [1752405060000, "2958.35000000", "2958.35000000", "2957.35000000", "2957.35000000", "25.32160000", 1752405119999, "74889.60900900", 384, "9.27630000", "27433.94231200", "0"], [1752405120000, "2957.36000000", "2958.62000000", "2957.36000000", "2958.61000000", "204.06590000", 1752405179999, "603671.41321500", 769, "88.94960000", "263091.56421400", "0"], [1752405180000, "2958.62000000", "2962.07000000", "2958.61000000", "2960.73000000", "488.98330000", 1752405239999, "1447696.67994100", 1760, "361.31420000", "1069699.79411200", "0"], [1752405240000, "2960.72000000", "2960.96000000", "2960.23000000", "2960.70000000", "73.25140000", 1752405299999, "216862.52298600", 540, "53.64300000", "158806.17868100", "0"], [1752405300000, "2960.70000000", "2965.66000000", "2960.69000000", "2962.85000000", "476.46470000", 1752405359999, "1412301.72076500", 2493, "380.60680000", "1128101.85224300", "0"], [1752405360000, "2962.85000000", "2962.85000000", "2961.21000000", "2961.77000000", "82.18820000", 1752405419999, "243437.81266800", 824, "48.01560000", "142214.75152600", "0"], [1752405420000, "2961.76000000", "2963.29000000", "2961.34000000", "2963.28000000", "68.51690000", 1752405479999, "202942.99073600", 562, "39.13650000", "115925.25987600", "0"], [1752405480000, "2963.28000000", "2963.29000000", "2960.46000000", "2960.47000000", "224.01030000", 1752405539999, "663603.84866200", 859, "100.21070000", "296892.86932400", "0"], [1752405540000, "2960.46000000", "2960.46000000", "2958.10000000", "2958.10000000", "212.22890000", 1752405599999, "627949.48438900", 1100, "34.51230000", "102112.65204600", "0"], [1752405600000, "2958.10000000", "2958.75000000", "2957.70000000", "2958.03000000", "124.58400000", 1752405659999, "368542.31181600", 777, "57.09400000", "168890.91911100", "0"], [1752405660000, "2958.04000000", "2958.04000000", "2956.79000000", "2957.98000000", "196.24230000", 1752405719999, "580360.75566200", 1057, "68.77460000", "203387.49505800", "0"], [1752405720000, "2957.98000000", "2957.98000000", "2956.12000000", "2956.78000000", "142.43140000", 1752405779999, "421166.80243600", 732, "50.37850000", "148954.57613400", "0"], [1752405780000, "2956.79000000", "2958.69000000", "2956.79000000", "2958.68000000", "63.32160000", 1752405839999, "187295.22940300", 689, "48.92760000", "144718.82434300", "0"], [1752405840000, "2958.69000000", "2962.84000000", "2958.68000000", "2962.83000000", "313.19700000", 1752405899999, "927440.71903400", 1569, "164.77860000", "487970.80302700", "0"], [1752405900000, "2962.83000000", "2962.98000000", "2961.11000000", "2962.98000000", "171.82070000", 1752405959999, "508934.62052700", 1117, "94.78890000", "280735.16076600", "0"], [1752405960000, "2962.98000000", "2963.73000000", "2962.70000000", "2962.79000000", "281.92790000", 1752406019999, "835393.97195400", 816, "209.10770000", "619626.58425500", "0"], [1752406020000, "2962.79000000", "2962.80000000", "2962.07000000", "2962.59000000", "59.77400000", 1752406079999, "177082.08881500", 404, "25.00180000", "74067.25877200", "0"], [1752406080000, "2962.59000000", "2963.56000000", "2962.58000000", "2963.56000000", "78.82010000", 1752406139999, "233530.25389700", 321, "73.01940000", "216341.79236600", "0"], [1752406140000, "2963.56000000", "2963.87000000", "2963.56000000", "2963.57000000", "78.39270000", 1752406199999, "232333.27496300", 361, "51.49120000", "152604.08852400", "0"], [1752406200000, "2963.56000000", "2963.57000000", "2961.63000000", "2962.15000000", "218.58120000", 1752406259999, "647676.94719300", 809, "130.09590000", "385503.21197100", "0"], [1752406260000, "2962.16000000", "2964.00000000", "2961.97000000", "2963.42000000", "164.93650000", 1752406319999, "488674.04152800", 707, "84.07630000", "249131.40323800", "0"], [1752406320000, "2963.42000000", "2963.42000000", "2961.59000000", "2962.69000000", "242.34300000", 1752406379999, "717880.20477500", 889, "89.93050000", "266406.17511500", "0"], [1752406380000, "2962.69000000", "2962.69000000", "2961.59000000", "2962.00000000", "152.21660000", 1752406439999, "450899.51618300", 411, "72.55830000", "214939.06008400", "0"], [1752406440000, "2961.99000000", "2962.06000000", "2961.90000000", "2962.00000000", "98.44490000", 1752406499999, "291592.03767700", 282, "54.15070000", "160392.20446000", "0"], [1752406500000, "2962.00000000", "2962.00000000", "2961.61000000", "2961.61000000", "63.06540000", 1752406559999, "186798.59892700", 254, "14.45430000", "42813.56529500", "0"], [1752406560000, "2961.61000000", "2961.71000000", "2961.23000000", "2961.50000000", "137.05920000", 1752406619999, "405900.33510100", 463, "76.02220000", "225140.53630100", "0"], [1752406620000, "2961.49000000", "2962.71000000", "2961.41000000", "2962.57000000", "182.88420000", 1752406679999, "541687.52211400", 765, "77.05890000", "228232.17353300", "0"], [1752406680000, "2962.56000000", "2963.10000000", "2962.56000000", "2962.80000000", "69.73160000", 1752406739999, "206607.51836900", 509, "32.78120000", "97124.92615200", "0"], [1752406740000, "2962.81000000", "2963.10000000", "2962.45000000", "2962.59000000", "553.58810000", 1752406799999, "1640205.16229000", 618, "290.04780000", "859383.19825600", "0"], [1752406800000, "2962.59000000", "2962.95000000", "2962.43000000", "2962.94000000", "301.17550000", 1752406859999, "892252.70021800", 384, "164.45200000", "487202.06431400", "0"], [1752406860000, "2962.95000000", "2962.95000000", "2962.00000000", "2962.95000000", "151.15650000", 1752406919999, "447798.19343200", 671, "77.63260000", "229979.21738200", "0"], [1752406920000, "2962.95000000", "2962.95000000", "2961.56000000", "2962.05000000", "138.67230000", 1752406979999, "410758.80351000", 899, "61.11110000", "181001.41069500", "0"], [1752406980000, "2962.05000000", "2964.34000000", "2962.04000000", "2963.07000000", "464.13140000", 1752407039999, "1375457.09196600", 858, "412.66260000", "1222946.06320600", "0"], [1752407040000, "2963.07000000", "2963.07000000", "2962.73000000", "2962.73000000", "95.06520000", 1752407099999, "281677.59550500", 362, "18.71940000", "55464.35423100", "0"], [1752407100000, "2962.73000000", "2963.06000000", "2961.44000000", "2961.44000000", "134.50070000", 1752407159999, "398471.56471000", 826, "59.72130000", "176934.84101200", "0"], [1752407160000, "2961.44000000", "2961.98000000", "2960.46000000", "2961.95000000", "253.85560000", 1752407219999, "751758.22277900", 891, "110.85950000", "328251.90205500", "0"], [1752407220000, "2961.95000000", "2961.96000000", "2959.75000000", "2959.75000000", "127.53440000", 1752407279999, "377602.88167000", 874, "20.47780000", "60638.06420000", "0"], [1752407280000, "2959.76000000", "2960.87000000", "2959.76000000", "2960.86000000", "110.27640000", 1752407339999, "326442.84240800", 571, "51.06570000", "151162.00799800", "0"], [1752407340000, "2960.87000000", "2962.86000000", "2960.86000000", "2961.49000000", "257.76490000", 1752407399999, "763483.66599600", 1032, "140.79260000", "416992.66044000", "0"], [1752407400000, "2961.49000000", "2961.50000000", "2961.00000000", "2961.01000000", "80.18710000", 1752407459999, "237461.11360500", 419, "18.02980000", "53391.06684100", "0"], [1752407460000, "2961.00000000", "2961.01000000", "2961.00000000", "2961.00000000", "97.34070000", 1752407519999, "288225.92335200", 201, "11.06520000", "32764.16785200", "0"], [1752407520000, "2961.01000000", "2961.01000000", "2961.00000000", "2961.00000000", "22.04700000", 1752407579999, "65281.24136500", 116, "7.43650000", "22019.55086500", "0"], [1752407580000, "2961.01000000", "2961.01000000", "2961.00000000", "2961.00000000", "45.78560000", 1752407639999, "135571.35718800", 150, "19.55880000", "57913.80238800", "0"], [1752407640000, "2961.01000000", "2962.55000000", "2961.00000000", "2962.55000000", "86.62330000", 1752407699999, "256545.82937900", 426, "72.64260000", "215135.78985700", "0"], [1752407700000, "2962.55000000", "2963.44000000", "2962.55000000", "2963.05000000", "142.54210000", 1752407759999, "422383.03844200", 496, "48.08510000", "142480.67367200", "0"], [1752407760000, "2963.06000000", "2963.12000000", "2963.05000000", "2963.12000000", "138.64700000", 1752407819999, "410820.39685300", 281, "93.19790000", "276152.36152600", "0"], [1752407820000, "2963.11000000", "2965.00000000", "2963.11000000", "2964.52000000", "173.24860000", 1752407879999, "513528.21035300", 831, "119.72800000", "354868.49903300", "0"], [1752407880000, "2964.52000000", "2964.58000000", "2962.22000000", "2963.94000000", "598.89470000", 1752407939999, "1775136.62798200", 992, "126.71690000", "375543.19211800", "0"], [1752407940000, "2963.95000000", "2965.20000000", "2963.95000000", "2964.58000000", "206.55760000", 1752407999999, "612414.22627300", 690, "84.93010000", "251786.93199100", "0"], [1752408000000, "2964.57000000", "2964.57000000", "2962.61000000", "2964.56000000", "299.25030000", 1752408059999, "886877.01764900", 1199, "132.36810000", "392241.58862200", "0"], [1752408060000, "2964.56000000", "2965.33000000", "2964.56000000", "2965.28000000", "139.71870000", 1752408119999, "414295.98539700", 507, "72.93230000", "216262.17835300", "0"], [1752408120000, "2965.27000000", "2966.00000000", "2965.00000000", "2965.35000000", "505.16370000", 1752408179999, "1497940.47367700", 1192, "341.84070000", "1013631.50361600", "0"], [1752408180000, "2965.34000000", "2967.07000000", "2965.32000000", "2967.07000000", "347.25860000", 1752408239999, "1030016.05018400", 943, "322.12050000", "955450.40994400", "0"], [1752408240000, "2967.08000000", "2967.08000000", "2965.89000000", "2965.89000000", "241.38090000", 1752408299999, "716048.30554300", 963, "26.66840000", "79105.01045800", "0"], [1752408300000, "2965.90000000", "2965.90000000", "2964.17000000", "2964.18000000", "183.97780000", 1752408359999, "545525.77820600", 991, "73.47390000", "217843.54007000", "0"], [1752408360000, "2964.17000000", "2964.39000000", "2963.43000000", "2963.43000000", "123.12920000", 1752408419999, "364929.91603600", 1098, "67.80710000", "200963.72973700", "0"], [1752408420000, "2963.43000000", "2963.69000000", "2961.84000000", "2963.51000000", "278.79180000", 1752408479999, "826057.27463500", 1094, "117.68360000", "348712.87367400", "0"], [1752408480000, "2963.50000000", "2963.58000000", "2962.84000000", "2963.57000000", "72.92370000", 1752408539999, "216096.36168800", 632, "36.77910000", "108988.04667600", "0"], [1752408540000, "2963.58000000", "2964.39000000", "2963.58000000", "2963.91000000", "167.12140000", 1752408599999, "495375.09185100", 575, "85.28980000", "252811.42780100", "0"], [1752408600000, "2963.91000000", "2963.91000000", "2963.00000000", "2963.00000000", "168.63010000", 1752408659999, "499754.72514200", 493, "46.72310000", "138471.02936500", "0"], [1752408660000, "2963.01000000", "2963.01000000", "2960.24000000", "2960.24000000", "110.61400000", 1752408719999, "327597.04796900", 749, "17.52050000", "51887.76437300", "0"], [1752408720000, "2960.24000000", "2961.19000000", "2958.92000000", "2961.18000000", "374.36530000", 1752408779999, "1107938.34017100", 1293, "166.17650000", "491816.03669100", "0"], [1752408780000, "2961.19000000", "2961.97000000", "2961.18000000", "2961.97000000", "83.01820000", 1752408839999, "245872.81559400", 318, "62.31660000", "184558.31513300", "0"], [1752408840000, "2961.96000000", "2961.97000000", "2961.49000000", "2961.70000000", "39.61360000", 1752408899999, "117330.53647900", 282, "18.67130000", "55301.00530000", "0"], [1752408900000, "2961.70000000", "2961.70000000", "2959.67000000", "2959.68000000", "68.27720000", 1752408959999, "202151.26295400", 576, "9.64300000", "28556.19912500", "0"], [1752408960000, "2959.68000000", "2962.21000000", "2959.68000000", "2962.03000000", "117.60790000", 1752409019999, "348297.16444400", 739, "57.97150000", "171650.23821600", "0"], [1752409020000, "2962.02000000", "2962.50000000", "2962.02000000", "2962.49000000", "31.09620000", 1752409079999, "92117.32958100", 238, "25.90770000", "76746.91358200", "0"], [1752409080000, "2962.49000000", "2963.88000000", "2962.49000000", "2963.51000000", "81.53910000", 1752409139999, "241648.60214400", 672, "47.44700000", "140610.18997300", "0"], [1752409140000, "2963.51000000", "2965.47000000", "2963.51000000", "2965.47000000", "123.14010000", 1752409199999, "365061.62773500", 708, "103.70730000", "307452.15091600", "0"], [1752409200000, "2965.47000000", "2965.90000000", "2965.00000000", "2965.90000000", "79.56440000", 1752409259999, "235940.91468700", 540, "42.63810000", "126441.57123800", "0"], [1752409260000, "2965.90000000", "2966.00000000", "2964.66000000", "2965.11000000", "102.40650000", 1752409319999, "303671.42495600", 855, "40.68330000", "120639.94564600", "0"], [1752409320000, "2965.11000000", "2965.11000000", "2963.88000000", "2963.89000000", "61.29210000", 1752409379999, "181704.68029000", 593, "19.73050000", "58490.71007700", "0"], [1752409380000, "2963.89000000", "2965.66000000", "2963.88000000", "2965.41000000", "192.79240000", 1752409439999, "571644.62318700", 711, "50.83690000", "150716.86560500", "0"], [1752409440000, "2965.40000000", "2965.41000000", "2964.93000000", "2964.95000000", "128.45530000", 1752409499999, "380898.51946600", 352, "57.32350000", "169969.05635600", "0"], [1752409500000, "2964.95000000", "2965.23000000", "2964.93000000", "2964.93000000", "40.55160000", 1752409559999, "120237.79235800", 302, "17.91290000", "53114.30946400", "0"], [1752409560000, "2964.94000000", "2965.50000000", "2964.90000000", "2964.90000000", "143.99600000", 1752409619999, "426978.69120600", 540, "81.52840000", "241749.79108000", "0"], [1752409620000, "2964.90000000", "2967.60000000", "2964.89000000", "2965.37000000", "526.85760000", 1752409679999, "1563024.63569600", 1862, "325.61420000", "965977.00435000", "0"], [1752409680000, "2965.37000000", "2965.49000000", "2964.99000000", "2965.03000000", "187.43530000", 1752409739999, "555800.51058600", 522, "114.00910000", "338060.08802900", "0"], [1752409740000, "2965.02000000", "2965.20000000", "2964.84000000", "2965.20000000", "111.55250000", 1752409799999, "330751.80934300", 392, "79.67460000", "236235.65015100", "0"], [1752409800000, "2965.20000000", "2965.64000000", "2963.51000000", "2964.32000000", "251.60830000", 1752409859999, "745980.90622400", 1591, "141.48680000", "419491.04348300", "0"], [1752409860000, "2964.33000000", "2974.00000000", "2964.32000000", "2970.00000000", "2550.61840000", 1752409919999, "7574797.86093700", 7562, "1669.91790000", "4959007.69304200", "0"], [1752409920000, "2970.00000000", "2970.27000000", "2968.31000000", "2970.27000000", "916.57690000", 1752409979999, "2721744.09930500", 1921, "345.07340000", "1024512.48502500", "0"], [1752409980000, "2970.26000000", "2970.27000000", "2969.08000000", "2969.92000000", "417.76710000", 1752410039999, "1240607.13801400", 1049, "169.14940000", "502264.05060500", "0"], [1752410040000, "2969.92000000", "2969.92000000", "2966.67000000", "2968.72000000", "491.76160000", 1752410099999, "1459500.57136400", 2025, "145.54520000", "431965.82696700", "0"], [1752410100000, "2968.72000000", "2969.00000000", "2968.33000000", "2968.99000000", "85.21960000", 1752410159999, "252981.83628500", 543, "47.61880000", "141359.40951200", "0"], [1752410160000, "2969.00000000", "2972.15000000", "2968.99000000", "2970.65000000", "345.52830000", 1752410219999, "1026436.98100200", 1232, "231.80060000", "688477.37564000", "0"], [1752410220000, "2970.66000000", "2970.66000000", "2968.19000000", "2968.20000000", "148.88340000", 1752410279999, "442088.03972100", 1038, "52.87990000", "157009.74587800", "0"], [1752410280000, "2968.20000000", "2970.50000000", "2968.20000000", "2969.35000000", "297.95130000", 1752410339999, "884690.74830000", 1470, "213.96120000", "635269.23141400", "0"], [1752410340000, "2969.35000000", "2971.64000000", "2967.85000000", "2970.56000000", "291.41410000", 1752410399999, "865402.97197100", 1954, "162.90150000", "483771.75554900", "0"], [1752410400000, "2970.57000000", "2971.50000000", "2969.37000000", "2970.86000000", "152.77930000", 1752410459999, "453807.52532500", 1332, "95.57070000", "283866.49911500", "0"], [1752410460000, "2970.86000000", "2970.86000000", "2969.20000000", "2969.42000000", "173.33810000", 1752410519999, "514774.98222400", 603, "128.40480000", "381330.73575500", "0"], [1752410520000, "2969.42000000", "2970.10000000", "2969.25000000", "2970.10000000", "123.39120000", 1752410579999, "366412.05643300", 413, "87.78980000", "260690.92525300", "0"], [1752410580000, "2970.09000000", "2973.98000000", "2970.09000000", "2972.76000000", "489.76730000", 1752410639999, "1455914.10891600", 1749, "303.83590000", "903115.79583000", "0"], [1752410640000, "2972.76000000", "2974.00000000", "2972.75000000", "2973.91000000", "310.26200000", 1752410699999, "922511.51459000", 1034, "164.79690000", "489965.64217800", "0"], [1752410700000, "2973.92000000", "2973.92000000", "2971.41000000", "2971.41000000", "210.32710000", 1752410759999, "625229.24683700", 1211, "53.37820000", "158669.95559400", "0"], [1752410760000, "2971.42000000", "2972.91000000", "2971.41000000", "2972.91000000", "214.72480000", 1752410819999, "638221.84536600", 1381, "148.19700000", "440463.06264500", "0"], [1752410820000, "2972.91000000", "2972.91000000", "2971.16000000", "2971.73000000", "413.38430000", 1752410879999, "1228565.24389600", 1418, "39.75550000", "118135.51294300", "0"], [1752410880000, "2971.72000000", "2971.88000000", "2970.54000000", "2970.54000000", "140.34690000", 1752410939999, "417061.27326600", 844, "29.28570000", "87023.59849900", "0"], [1752410940000, "2970.55000000", "2976.12000000", "2970.54000000", "2974.87000000", "671.36270000", 1752410999999, "1996774.43721500", 2683, "502.01250000", "1493021.24559800", "0"], [1752411000000, "2974.87000000", "2988.83000000", "2973.84000000", "2983.47000000", "4186.87040000", 1752411059999, "12485375.61904800", 12096, "2887.78240000", "8609400.75570800", "0"], [1752411060000, "2983.47000000", "2987.97000000", "2981.50000000", "2985.13000000", "1196.99480000", 1752411119999, "3572646.67763300", 5493, "721.40700000", "2152928.78720800", "0"], [1752411120000, "2985.14000000", "2992.34000000", "2985.14000000", "2989.65000000", "1577.74520000", 1752411179999, "4716004.72658500", 6877, "1139.21740000", "3405308.99597100", "0"], [1752411180000, "2989.66000000", "2993.64000000", "2989.66000000", "2991.01000000", "686.20090000", 1752411239999, "2053224.15595600", 3691, "393.90640000", "1178549.64527000", "0"], [1752411240000, "2991.00000000", "2993.76000000", "2988.29000000", "2990.81000000", "935.69200000", 1752411299999, "2798394.31415100", 4695, "567.18870000", "1696248.70185700", "0"], [1752411300000, "2990.81000000", "2990.82000000", "2987.18000000", "2989.30000000", "1627.43920000", 1752411359999, "4863511.95697900", 2784, "1109.54910000", "3315760.83448500", "0"], [1752411360000, "2989.30000000", "2989.31000000", "2985.31000000", "2985.89000000", "407.20710000", 1752411419999, "1216232.01365500", 2244, "145.43390000", "434356.70091300", "0"], [1752411420000, "2985.89000000", "2986.37000000", "2983.68000000", "2984.79000000", "716.49110000", 1752411479999, "2138862.20073000", 2513, "267.13540000", "797354.52334000", "0"], [1752411480000, "2984.76000000", "2985.96000000", "2984.58000000", "2985.05000000", "305.38990000", 1752411539999, "911679.16322300", 1341, "192.62190000", "575012.96695600", "0"], [1752411540000, "2985.04000000", "2986.37000000", "2983.30000000", "2986.06000000", "1381.57520000", 1752411599999, "4122838.01522900", 1972, "1233.24920000", "3680154.45434600", "0"], [1752411600000, "2986.07000000", "2990.81000000", "2985.49000000", "2990.09000000", "870.94400000", 1752411659999, "2603037.25560500", 3239, "628.77720000", "1879362.33924900", "0"], [1752411660000, "2990.09000000", "2990.89000000", "2987.23000000", "2987.69000000", "533.24020000", 1752411719999, "1593912.43218700", 2252, "388.51920000", "1161371.63977900", "0"], [1752411720000, "2987.68000000", "2989.82000000", "2987.68000000", "2989.07000000", "360.33420000", 1752411779999, "1077002.63662700", 1730, "203.15750000", "607155.85973600", "0"], [1752411780000, "2989.08000000", "2989.08000000", "2983.57000000", "2983.87000000", "646.05530000", 1752411839999, "1929689.63216900", 1967, "179.09080000", "534829.31628600", "0"], [1752411840000, "2983.87000000", "2983.87000000", "2982.10000000", "2982.41000000", "550.89680000", 1752411899999, "1643092.52240200", 1486, "236.00690000", "703900.78893900", "0"], [1752411900000, "2982.41000000", "2983.79000000", "2982.00000000", "2982.12000000", "367.36200000", 1752411959999, "1095785.58551700", 1866, "166.85540000", "497656.26043900", "0"], [1752411960000, "2982.12000000", "2983.76000000", "2982.12000000", "2983.76000000", "460.93690000", 1752412019999, "1374864.70029100", 1586, "173.57300000", "517705.21637700", "0"], [1752412020000, "2983.76000000", "2984.44000000", "2980.00000000", "2980.21000000", "683.04100000", 1752412079999, "2036317.45807800", 2354, "242.05850000", "721537.34408500", "0"], [1752412080000, "2980.20000000", "2981.24000000", "2979.18000000", "2981.14000000", "335.08150000", 1752412139999, "998602.04895900", 1631, "178.73100000", "532642.06561300", "0"], [1752412140000, "2981.14000000", "2982.50000000", "2981.13000000", "2982.20000000", "176.87880000", 1752412199999, "527360.20311400", 734, "148.23030000", "441936.38659800", "0"], [1752412200000, "2982.20000000", "2986.05000000", "2982.20000000", "2985.41000000", "248.95720000", 1752412259999, "743081.14862900", 1257, "171.41700000", "511612.26345900", "0"], [1752412260000, "2985.41000000", "2985.41000000", "2980.40000000", "2980.58000000", "137.34090000", 1752412319999, "409562.32574000", 1589, "55.35040000", "164992.34650200", "0"], [1752412320000, "2980.58000000", "2980.58000000", "2976.13000000", "2976.94000000", "686.44910000", 1752412379999, "2045021.21151300", 1827, "230.18010000", "685750.43882500", "0"], [1752412380000, "2976.94000000", "2977.08000000", "2973.54000000", "2976.99000000", "551.35560000", 1752412439999, "1640619.39325600", 3301, "185.01420000", "550514.07548500", "0"], [1752412440000, "2977.00000000", "2978.72000000", "2975.00000000", "2975.00000000", "335.39970000", 1752412499999, "998571.62561000", 2358, "72.32840000", "215311.04596500", "0"], [1752412500000, "2975.01000000", "2977.89000000", "2975.01000000", "2977.84000000", "309.73020000", 1752412559999, "921964.59318400", 2217, "215.97170000", "642864.26052600", "0"], [1752412560000, "2977.85000000", "2978.38000000", "2977.00000000", "2977.77000000", "509.06850000", 1752412619999, "1515901.64142400", 2125, "232.01910000", "690897.78214700", "0"], [1752412620000, "2977.76000000", "2977.76000000", "2974.91000000", "2976.66000000", "335.72200000", 1752412679999, "998936.12679000", 1712, "136.44150000", "405971.22002900", "0"], [1752412680000, "2976.66000000", "2978.90000000", "2976.66000000", "2978.20000000", "256.15530000", 1752412739999, "762927.95087300", 1430, "78.59850000", "234059.56221300", "0"], [1752412740000, "2978.21000000", "2978.21000000", "2977.08000000", "2977.54000000", "196.25330000", 1752412799999, "584345.44085300", 1305, "111.70100000", "332569.98174100", "0"], [1752412800000, "2977.55000000", "2980.00000000", "2977.55000000", "2978.76000000", "346.32480000", 1752412859999, "1031660.93293200", 1865, "253.89950000", "756330.67312300", "0"], [1752412860000, "2978.76000000", "2980.00000000", "2978.76000000", "2979.81000000", "172.54810000", 1752412919999, "514122.22467200", 672, "113.30230000", "337589.12444200", "0"], [1752412920000, "2979.81000000", "2982.41000000", "2979.80000000", "2981.41000000", "604.02190000", 1752412979999, "1800673.53182400", 1630, "501.06530000", "1493696.42210300", "0"], [1752412980000, "2981.41000000", "2983.15000000", "2981.41000000", "2981.63000000", "164.24250000", 1752413039999, "489805.15484000", 1161, "97.07240000", "289482.80145000", "0"], [1752413040000, "2981.64000000", "2982.33000000", "2981.63000000", "2981.74000000", "107.84260000", 1752413099999, "321576.48593200", 526, "72.11160000", "215026.73174300", "0"], [1752413100000, "2981.74000000", "2982.33000000", "2981.29000000", "2981.97000000", "86.02750000", 1752413159999, "256510.10989200", 738, "35.72270000", "106516.21784000", "0"], [1752413160000, "2981.97000000", "2981.97000000", "2980.78000000", "2981.27000000", "90.29430000", 1752413219999, "269189.30995700", 733, "17.12680000", "51058.63195800", "0"], [1752413220000, "2981.27000000", "2981.28000000", "2980.01000000", "2980.01000000", "257.66290000", 1752413279999, "768050.03772700", 681, "140.33120000", "418302.83665100", "0"], [1752413280000, "2980.00000000", "2980.01000000", "2978.50000000", "2978.50000000", "483.18160000", 1752413339999, "1439759.88404200", 1247, "54.12070000", "161255.78708500", "0"], [1752413340000, "2978.51000000", "2979.62000000", "2978.02000000", "2979.33000000", "220.82740000", 1752413399999, "657882.51357200", 898, "61.33140000", "182679.70868800", "0"], [1752413400000, "2979.33000000", "2981.31000000", "2979.32000000", "2981.31000000", "351.71450000", 1752413459999, "1048130.53002500", 807, "311.16240000", "927278.03969900", "0"], [1752413460000, "2981.31000000", "2982.62000000", "2981.30000000", "2982.31000000", "160.05080000", 1752413519999, "477286.38704600", 717, "70.07010000", "208958.54066800", "0"], [1752413520000, "2982.32000000", "2984.38000000", "2982.31000000", "2984.38000000", "219.13230000", 1752413579999, "653811.67682400", 1051, "170.35820000", "508282.58161700", "0"], [1752413580000, "2984.37000000", "2985.00000000", "2983.13000000", "2985.00000000", "198.18940000", 1752413639999, "591456.16393800", 1342, "127.20610000", "379631.57729300", "0"], [1752413640000, "2984.99000000", "2988.43000000", "2984.98000000", "2988.43000000", "635.81950000", 1752413699999, "1898924.68389600", 2889, "377.88190000", "1128569.06715700", "0"], [1752413700000, "2988.43000000", "2989.19000000", "2985.86000000", "2986.81000000", "363.00320000", 1752413759999, "1084497.52669800", 2075, "167.55850000", "500580.46790400", "0"], [1752413760000, "2986.80000000", "2988.29000000", "2986.15000000", "2987.10000000", "1035.06380000", 1752413819999, "3091707.26074200", 2137, "525.67200000", "1570094.97377500", "0"], [1752413820000, "2987.10000000", "2987.11000000", "2983.17000000", "2984.50000000", "384.74350000", 1752413879999, "1148312.83650900", 1620, "92.68250000", "276621.42928900", "0"], [1752413880000, "2984.49000000", "2986.00000000", "2984.10000000", "2985.99000000", "102.77380000", 1752413939999, "306755.56834800", 867, "39.39840000", "117603.23143400", "0"], [1752413940000, "2985.99000000", "2987.52000000", "2985.79000000", "2986.66000000", "313.82060000", 1752413999999, "937331.54488300", 1657, "158.36210000", "472968.37441200", "0"], [1752414000000, "2986.67000000", "2987.15000000", "2985.61000000", "2986.46000000", "177.41070000", 1752414059999, "529818.74087000", 1158, "55.02830000", "164324.55687200", "0"], [1752414060000, "2986.46000000", "2988.00000000", "2986.14000000", "2987.13000000", "471.05410000", 1752414119999, "1407267.67072600", 1571, "201.26290000", "601257.08103200", "0"], [1752414120000, "2987.13000000", "2987.69000000", "2985.00000000", "2986.00000000", "180.17310000", 1752414179999, "538040.68394900", 1413, "69.27890000", "206873.06496800", "0"], [1752414180000, "2986.00000000", "2986.90000000", "2985.60000000", "2985.61000000", "211.62720000", 1752414239999, "631906.10324600", 1201, "151.34560000", "451898.80851200", "0"], [1752414240000, "2985.61000000", "2986.37000000", "2985.50000000", "2986.00000000", "145.43140000", 1752414299999, "434272.23779700", 695, "55.43500000", "165525.84073900", "0"], [1752414300000, "2986.00000000", "2986.00000000", "2984.01000000", "2984.29000000", "425.40180000", 1752414359999, "1269841.91745600", 862, "118.42240000", "353511.80677400", "0"], [1752414360000, "2984.29000000", "2990.47000000", "2984.29000000", "2990.13000000", "780.17550000", 1752414419999, "2330639.36344700", 2036, "523.71390000", "1564546.91609600", "0"], [1752414420000, "2990.13000000", "2995.00000000", "2990.13000000", "2992.60000000", "1045.75510000", 1752414479999, "3130134.90494400", 4169, "734.23210000", "2197800.03669600", "0"], [1752414480000, "2992.60000000", "2992.60000000", "2987.91000000", "2990.63000000", "851.50530000", 1752414539999, "2546493.80421600", 2944, "305.96600000", "914800.93826500", "0"], [1752414540000, "2990.64000000", "2992.05000000", "2989.49000000", "2991.33000000", "955.96820000", 1752414599999, "2859793.36897600", 1847, "685.04670000", "2049397.33849800", "0"], [1752414600000, "2991.32000000", "2991.45000000", "2990.10000000", "2991.44000000", "615.29230000", 1752414659999, "1840305.35092400", 1083, "301.17990000", "900798.78876800", "0"], [1752414660000, "2991.45000000", "2992.63000000", "2988.81000000", "2990.71000000", "1324.68270000", 1752414719999, "3961916.31979900", 2325, "527.13500000", "1576526.60188800", "0"], [1752414720000, "2990.70000000", "2991.29000000", "2988.05000000", "2988.05000000", "647.94410000", 1752414779999, "1937914.27256500", 1414, "317.93070000", "950893.31369300", "0"], [1752414780000, "2988.06000000", "2988.47000000", "2985.00000000", "2986.12000000", "406.75410000", 1752414839999, "1214890.36954100", 2357, "129.55860000", "386970.59087300", "0"], [1752414840000, "2986.13000000", "2987.50000000", "2985.37000000", "2986.66000000", "353.48320000", 1752414899999, "1055646.59036000", 1855, "273.77340000", "817561.28481200", "0"], [1752414900000, "2986.66000000", "2989.66000000", "2986.66000000", "2989.07000000", "467.39080000", 1752414959999, "1396751.48294200", 1787, "397.67240000", "1188380.39798200", "0"], [1752414960000, "2989.07000000", "2990.00000000", "2988.90000000", "2989.50000000", "105.44280000", 1752415019999, "315197.04673300", 851, "56.64250000", "169321.46350400", "0"], [1752415020000, "2989.50000000", "2989.50000000", "2989.00000000", "2989.35000000", "111.70850000", 1752415079999, "333922.19820700", 517, "59.78010000", "178693.21820800", "0"], [1752415080000, "2989.35000000", "2989.99000000", "2989.34000000", "2989.99000000", "194.34320000", 1752415139999, "581004.10232800", 513, "110.83820000", "331347.93569200", "0"], [1752415140000, "2990.00000000", "2990.28000000", "2989.64000000", "2989.64000000", "601.48130000", 1752415199999, "1798435.51556100", 924, "403.67720000", "1206975.21023500", "0"], [1752415200000, "2989.65000000", "2990.72000000", "2989.65000000", "2989.65000000", "629.09040000", 1752415259999, "1881214.92115600", 2112, "115.41300000", "345111.31719900", "0"], [1752415260000, "2989.65000000", "2989.65000000", "2986.50000000", "2987.00000000", "226.86790000", 1752415319999, "677898.98551900", 1603, "101.56080000", "303451.97806800", "0"], [1752415320000, "2986.99000000", "2987.00000000", "2984.00000000", "2984.71000000", "244.93360000", 1752415379999, "731169.58870400", 1329, "97.17440000", "290053.44456900", "0"], [1752415380000, "2984.71000000", "2987.32000000", "2984.71000000", "2987.32000000", "189.25110000", 1752415439999, "565090.00202700", 1077, "157.98370000", "471721.95889500", "0"], [1752415440000, "2987.32000000", "2987.32000000", "2985.36000000", "2985.60000000", "232.46230000", 1752415499999, "694111.73425400", 990, "60.64310000", "181078.47460000", "0"], [1752415500000, "2985.61000000", "2987.26000000", "2985.40000000", "2985.40000000", "225.49560000", 1752415559999, "673398.66086700", 1142, "96.38320000", "287796.17687800", "0"], [1752415560000, "2985.40000000", "2989.02000000", "2984.88000000", "2989.02000000", "413.22480000", 1752415619999, "1234182.87662600", 1408, "287.41590000", "858546.78300700", "0"], [1752415620000, "2989.01000000", "2989.40000000", "2988.00000000", "2988.30000000", "245.86500000", 1752415679999, "734856.50071800", 1201, "115.38400000", "344839.67794100", "0"], [1752415680000, "2988.30000000", "2988.46000000", "2986.68000000", "2988.45000000", "219.55550000", 1752415739999, "656021.13358800", 1291, "54.06970000", "161519.65106400", "0"], [1752415740000, "2988.46000000", "2989.24000000", "2988.46000000", "2988.73000000", "147.82550000", 1752415799999, "441841.53065400", 864, "53.84520000", "160928.48939600", "0"], [1752415800000, "2988.74000000", "2988.74000000", "2986.81000000", "2988.62000000", "185.54420000", 1752415859999, "554390.69197200", 1295, "79.56290000", "237706.80097700", "0"], [1752415860000, "2988.62000000", "2991.45000000", "2988.40000000", "2990.14000000", "583.35620000", 1752415919999, "1743923.22141900", 1796, "456.82310000", "1365545.80759400", "0"], [1752415920000, "2990.14000000", "2991.83000000", "2989.80000000", "2991.46000000", "251.90520000", 1752415979999, "753355.07223800", 1917, "156.30840000", "467416.99750800", "0"], [1752415980000, "2991.45000000", "2995.00000000", "2991.45000000", "2994.74000000", "569.06190000", 1752416039999, "1703749.92246200", 2343, "406.33350000", "1216512.90299300", "0"], [1752416040000, "2994.74000000", "2996.30000000", "2992.59000000", "2995.38000000", "1197.92290000", 1752416099999, "3587464.65901200", 2882, "747.50470000", "2238657.70499500", "0"], [1752416100000, "2995.38000000", "2996.98000000", "2995.00000000", "2996.86000000", "734.66620000", 1752416159999, "2200555.84325500", 1837, "414.34480000", "1241097.33731600", "0"], [1752416160000, "2996.85000000", "2998.78000000", "2994.50000000", "2995.81000000", "690.21790000", 1752416219999, "2068667.22566800", 3114, "451.24270000", "1352340.41430700", "0"], [1752416220000, "2995.81000000", "2996.85000000", "2995.01000000", "2995.81000000", "635.06270000", 1752416279999, "1902455.28878400", 2366, "394.07220000", "1180525.98611100", "0"], [1752416280000, "2995.81000000", "3007.00000000", "2995.81000000", "2999.61000000", "5563.35900000", 1752416339999, "16698992.64710300", 14293, "3839.62470000", "11524363.21500500", "0"], [1752416340000, "2999.62000000", "3018.13000000", "2998.53000000", "3018.12000000", "5505.56830000", 1752416399999, "16577381.11743100", 18676, "3298.65040000", "9932111.11017400", "0"], [1752416400000, "3018.12000000", "3020.31000000", "3012.49000000", "3015.19000000", "3246.73160000", 1752416459999, "9793176.82339300", 13750, "1705.33120000", "5144643.07342800", "0"], [1752416460000, "3015.19000000", "3015.19000000", "3007.10000000", "3013.08000000", "1868.37130000", 1752416519999, "5626889.59412000", 8782, "781.62210000", "2353508.04923700", "0"], [1752416520000, "3013.08000000", "3015.39000000", "3000.70000000", "3000.94000000", "3099.68260000", 1752416579999, "9328249.20816700", 9624, "1151.56220000", "3467101.14383000", "0"], [1752416580000, "3000.95000000", "3006.47000000", "3000.94000000", "3004.20000000", "1186.28050000", 1752416639999, "3563385.43126400", 5581, "677.12870000", "2033990.23512400", "0"], [1752416640000, "3004.21000000", "3007.55000000", "3003.00000000", "3004.85000000", "1444.99840000", 1752416699999, "4341827.13142100", 4643, "772.87720000", "2322144.59276700", "0"], [1752416700000, "3004.85000000", "3004.89000000", "3000.00000000", "3004.88000000", "1636.63790000", 1752416759999, "4914600.86628000", 6771, "815.17750000", "2447814.28011600", "0"], [1752416760000, "3004.88000000", "3004.89000000", "3000.98000000", "3001.01000000", "621.39930000", 1752416819999, "1866108.02272000", 3178, "176.76860000", "530874.03526300", "0"], [1752416820000, "3001.00000000", "3003.75000000", "3000.17000000", "3002.00000000", "773.61580000", 1752416879999, "2322199.64479200", 2924, "377.36050000", "1132622.82813900", "0"], [1752416880000, "3002.01000000", "3005.41000000", "3001.62000000", "3003.95000000", "866.41250000", 1752416939999, "2602224.30227100", 2506, "462.92360000", "1390293.10419500", "0"], [1752416940000, "3003.96000000", "3006.88000000", "3002.70000000", "3006.87000000", "939.45550000", 1752416999999, "2822223.02634200", 2038, "423.05820000", "1271015.88491300", "0"], [1752417000000, "3006.88000000", "3006.88000000", "3002.25000000", "3003.50000000", "1776.04150000", 1752417059999, "5336071.77587300", 3303, "1030.00240000", "3094739.31460200", "0"], [1752417060000, "3003.50000000", "3004.75000000", "3002.39000000", "3003.14000000", "620.92290000", 1752417119999, "1864842.68735000", 2344, "199.63400000", "599593.74808800", "0"], [1752417120000, "3003.14000000", "3003.71000000", "2997.88000000", "3003.24000000", "1389.54710000", 1752417179999, "4169150.77869200", 4910, "517.10030000", "1551172.40760800", "0"], [1752417180000, "3003.24000000", "3003.25000000", "2999.52000000", "3002.36000000", "444.94740000", 1752417239999, "1335393.09930300", 3026, "176.01500000", "528194.41062100", "0"], [1752417240000, "3002.37000000", "3005.00000000", "3002.37000000", "3003.51000000", "467.37260000", 1752417299999, "1404161.36999200", 1672, "235.57990000", "707792.60133800", "0"], [1752417300000, "3003.50000000", "3003.50000000", "2999.85000000", "3000.11000000", "830.76080000", 1752417359999, "2493136.73772200", 3107, "291.02380000", "873280.62697400", "0"], [1752417360000, "3000.10000000", "3000.11000000", "2996.70000000", "2999.99000000", "1164.10710000", 1752417419999, "3490620.93350800", 3930, "489.47780000", "1467907.16350000", "0"], [1752417420000, "3000.00000000", "3001.54000000", "2999.99000000", "3001.00000000", "532.49220000", 1752417479999, "1597841.64350500", 1813, "185.60240000", "556919.45041600", "0"], [1752417480000, "3001.00000000", "3001.00000000", "2997.63000000", "2997.64000000", "454.19110000", 1752417539999, "1362263.43907400", 2270, "287.12010000", "861094.96130200", "0"], [1752417540000, "2997.63000000", "2999.01000000", "2997.52000000", "2997.53000000", "389.46460000", 1752417599999, "1167755.45912000", 1970, "213.67290000", "640647.71076200", "0"], [1752417600000, "2997.53000000", "3002.18000000", "2997.01000000", "3002.16000000", "501.04680000", 1752417659999, "1502759.10034500", 2743, "344.06340000", "1032033.32768700", "0"], [1752417660000, "3002.16000000", "3003.30000000", "3001.65000000", "3002.56000000", "571.54360000", 1752417719999, "1716056.53105800", 2252, "158.51210000", "475898.15134500", "0"], [1752417720000, "3002.56000000", "3002.86000000", "3000.59000000", "3001.49000000", "209.89460000", 1752417779999, "630068.79558300", 1617, "126.22660000", "378903.16080000", "0"], [1752417780000, "3001.50000000", "3001.50000000", "2999.00000000", "2999.01000000", "442.11240000", 1752417839999, "1326381.93798200", 1383, "54.79690000", "164378.98577200", "0"], [1752417840000, "2999.01000000", "2999.01000000", "2986.88000000", "2989.80000000", "1917.77670000", 1752417899999, "5738948.04009000", 8532, "628.07260000", "1878683.50321600", "0"], [1752417900000, "2989.80000000", "2994.75000000", "2989.53000000", "2993.56000000", "576.02620000", 1752417959999, "1723640.82229900", 2627, "339.89200000", "1016982.64959300", "0"], [1752417960000, "2993.56000000", "2996.65000000", "2988.36000000", "2989.66000000", "696.09510000", 1752418019999, "2083314.51406600", 3994, "252.08380000", "754379.02847500", "0"], [1752418020000, "2989.67000000", "2990.35000000", "2984.49000000", "2984.76000000", "1119.75460000", 1752418079999, "3343926.84046000", 7153, "487.45680000", "1455602.89325300", "0"], [1752418080000, "2984.75000000", "2990.24000000", "2982.31000000", "2989.68000000", "1549.62950000", 1752418139999, "4625834.37515000", 7763, "1030.01750000", "3074922.94961500", "0"], [1752418140000, "2989.69000000", "2989.69000000", "2984.57000000", "2985.19000000", "489.01450000", 1752418199999, "1460939.53281700", 3412, "251.69630000", "751947.76539400", "0"], [1752418200000, "2985.17000000", "2985.17000000", "2976.66000000", "2980.75000000", "2556.12620000", 1752418259999, "7618845.17434400", 9821, "1211.71360000", "3611894.41664000", "0"], [1752418260000, "2980.75000000", "2983.81000000", "2980.11000000", "2982.12000000", "564.99340000", 1752418319999, "1684895.51777200", 4256, "271.99540000", "811129.95178000", "0"], [1752418320000, "2982.12000000", "2983.67000000", "2979.57000000", "2981.79000000", "460.26510000", 1752418379999, "1372254.75664800", 3935, "135.73640000", "404737.90096700", "0"], [1752418380000, "2981.80000000", "2985.16000000", "2981.80000000", "2984.97000000", "800.19850000", 1752418439999, "2387502.48946900", 2830, "369.64430000", "1102706.83393700", "0"], [1752418440000, "2984.96000000", "2987.02000000", "2984.13000000", "2986.96000000", "287.69370000", 1752418499999, "859060.51369500", 1703, "219.05720000", "654111.10281700", "0"], [1752418500000, "2986.95000000", "2986.96000000", "2984.56000000", "2985.04000000", "205.37490000", 1752418559999, "613186.83094300", 1690, "71.42260000", "213230.19243700", "0"], [1752418560000, "2985.05000000", "2988.59000000", "2985.05000000", "2988.51000000", "187.42450000", 1752418619999, "559821.03207400", 1316, "65.36640000", "195243.63288900", "0"], [1752418620000, "2988.51000000", "2989.25000000", "2986.48000000", "2986.49000000", "201.76790000", 1752418679999, "602855.17978200", 1688, "107.04090000", "319813.95627200", "0"], [1752418680000, "2986.49000000", "2987.03000000", "2986.48000000", "2987.02000000", "167.40240000", 1752418739999, "500015.79491400", 449, "93.90180000", "280471.01739000", "0"], [1752418740000, "2987.02000000", "2987.86000000", "2986.96000000", "2987.85000000", "111.26180000", 1752418799999, "332370.07960400", 925, "85.34470000", "254947.75623800", "0"], [1752418800000, "2987.86000000", "2991.00000000", "2987.85000000", "2989.78000000", "694.69580000", 1752418859999, "2077123.61366200", 2672, "414.05000000", "1237867.61854900", "0"], [1752418860000, "2989.78000000", "2993.19000000", "2989.78000000", "2991.41000000", "352.51780000", 1752418919999, "1054576.83816200", 2461, "179.59930000", "537203.07895600", "0"], [1752418920000, "2991.41000000", "2992.70000000", "2990.81000000", "2992.61000000", "216.52210000", 1752418979999, "647755.82532300", 1328, "135.52990000", "405451.25365700", "0"], [1752418980000, "2992.60000000", "2993.39000000", "2991.72000000", "2992.50000000", "251.32190000", 1752419039999, "752126.22543600", 1269, "117.99140000", "353115.25629500", "0"], [1752419040000, "2992.50000000", "2992.51000000", "2989.44000000", "2989.44000000", "256.24540000", 1752419099999, "766532.25888600", 1749, "112.92110000", "337844.00340000", "0"], [1752419100000, "2989.44000000", "2989.45000000", "2985.00000000", "2989.06000000", "495.61570000", 1752419159999, "1480429.08157400", 4216, "188.87310000", "564104.67727500", "0"], [1752419160000, "2989.06000000", "2990.93000000", "2989.05000000", "2990.10000000", "264.62310000", 1752419219999, "791288.29549500", 1918, "138.14080000", "413040.36791500", "0"], [1752419220000, "2990.10000000", "2991.89000000", "2990.09000000", "2991.89000000", "134.60400000", 1752419279999, "402600.34707500", 1588, "106.81290000", "319474.28821000", "0"], [1752419280000, "2991.89000000", "2993.84000000", "2991.82000000", "2993.81000000", "238.42730000", 1752419339999, "713564.91247100", 1660, "141.86130000", "424536.54914200", "0"], [1752419340000, "2993.82000000", "2998.00000000", "2993.39000000", "2996.88000000", "879.51970000", 1752419399999, "2635014.93844100", 4399, "701.35750000", "2101273.36725100", "0"], [1752419400000, "2996.87000000", "2997.20000000", "2994.99000000", "2995.44000000", "359.74940000", 1752419459999, "1077837.07392400", 1866, "129.07190000", "386703.47865400", "0"], [1752419460000, "2995.44000000", "2998.00000000", "2995.44000000", "2997.90000000", "177.07410000", 1752419519999, "530718.70979600", 2254, "95.93360000", "287511.33976100", "0"], [1752419520000, "2997.89000000", "2997.90000000", "2994.01000000", "2995.50000000", "169.30920000", 1752419579999, "507105.51577900", 2438, "89.60090000", "268338.32763800", "0"], [1752419580000, "2995.50000000", "2997.00000000", "2995.50000000", "2995.65000000", "175.41160000", 1752419639999, "525600.41591400", 1827, "91.84350000", "275197.06892100", "0"], [1752419640000, "2995.65000000", "3002.78000000", "2995.05000000", "3000.61000000", "913.72480000", 1752419699999, "2740919.39195600", 4989, "715.01300000", "2144639.45473100", "0"], [1752419700000, "3000.61000000", "3001.30000000", "2999.00000000", "2999.69000000", "322.73740000", 1752419759999, "968159.15692700", 1596, "201.90990000", "605684.05473700", "0"], [1752419760000, "2999.69000000", "3002.00000000", "2999.69000000", "3002.00000000", "385.74210000", 1752419819999, "1157732.98348300", 2553, "208.37110000", "625338.05932800", "0"], [1752419820000, "3002.00000000", "3003.30000000", "2999.56000000", "3001.66000000", "614.08410000", 1752419879999, "1843085.30870000", 2749, "281.97780000", "846346.54554400", "0"], [1752419880000, "3001.65000000", "3003.25000000", "3001.22000000", "3003.11000000", "536.90300000", 1752419939999, "1612108.83491500", 1756, "287.91580000", "864514.09467600", "0"], [1752419940000, "3003.12000000", "3005.28000000", "3002.86000000", "3005.27000000", "531.18510000", 1752419999999, "1595740.04561000", 2620, "323.44270000", "971721.95800200", "0"], [1752420000000, "3005.27000000", "3005.28000000", "3003.45000000", "3004.66000000", "332.60860000", 1752420059999, "999219.19675600", 1876, "122.38770000", "367684.47636100", "0"], [1752420060000, "3004.66000000", "3005.00000000", "3002.00000000", "3002.00000000", "700.78500000", 1752420119999, "2104783.42944500", 2469, "453.08180000", "1360774.00875900", "0"], [1752420120000, "3002.00000000", "3002.00000000", "2996.04000000", "2998.89000000", "844.97480000", 1752420179999, "2534063.46433500", 4033, "379.91330000", "1139315.65175900", "0"], [1752420180000, "2998.87000000", "2999.80000000", "2997.22000000", "2997.40000000", "490.29130000", 1752420239999, "1470306.47547100", 1900, "198.95570000", "596594.46715000", "0"], [1752420240000, "2997.39000000", "2997.39000000", "2996.12000000", "2996.57000000", "267.70310000", 1752420299999, "802196.89459300", 1224, "52.24700000", "156574.26741300", "0"], [1752420300000, "2996.57000000", "2996.60000000", "2992.05000000", "2995.16000000", "529.28720000", 1752420359999, "1584883.67550800", 3026, "151.90410000", "454857.94351000", "0"], [1752420360000, "2995.17000000", "2999.51000000", "2995.16000000", "2999.00000000", "360.86230000", 1752420419999, "1081673.75354300", 1285, "257.75540000", "772575.08622400", "0"], [1752420420000, "2999.00000000", "2999.00000000", "2997.04000000", "2997.51000000", "198.02150000", 1752420479999, "593671.49834400", 1371, "52.70420000", "157994.63331200", "0"], [1752420480000, "2997.50000000", "2999.51000000", "2997.50000000", "2998.68000000", "110.62310000", 1752420539999, "331719.59193400", 786, "68.98560000", "206862.15492600", "0"], [1752420540000, "2998.69000000", "2999.86000000", "2998.68000000", "2999.01000000", "272.42630000", 1752420599999, "817077.24315600", 841, "220.79140000", "662199.84177900", "0"], [1752420600000, "2999.00000000", "2999.00000000", "2996.04000000", "2997.12000000", "233.90510000", 1752420659999, "701091.52949200", 2016, "89.08110000", "266986.54832100", "0"], [1752420660000, "2997.13000000", "2997.13000000", "2993.71000000", "2994.78000000", "324.37880000", 1752420719999, "971388.73575200", 1931, "103.68100000", "310445.42159500", "0"], [1752420720000, "2994.83000000", "2997.50000000", "2994.77000000", "2995.07000000", "246.42670000", 1752420779999, "738264.35665300", 1667, "138.60380000", "415258.95038300", "0"], [1752420780000, "2995.06000000", "2995.06000000", "2990.69000000", "2993.08000000", "379.63100000", 1752420839999, "1136115.74566300", 2514, "143.13480000", "428341.46528300", "0"], [1752420840000, "2993.08000000", "2993.43000000", "2990.80000000", "2991.21000000", "511.24320000", 1752420899999, "1529973.95924700", 2060, "205.29850000", "614285.95515700", "0"], [1752420900000, "2991.21000000", "2994.89000000", "2990.68000000", "2992.83000000", "431.49760000", 1752420959999, "1291140.13931900", 3151, "262.70950000", "786086.64839800", "0"], [1752420960000, "2992.82000000", "2994.66000000", "2990.32000000", "2991.31000000", "565.92030000", 1752421019999, "1693500.22298500", 2683, "174.27220000", "521517.86075500", "0"], [1752421020000, "2991.31000000", "2993.70000000", "2988.46000000", "2989.70000000", "733.85400000", 1752421079999, "2194489.48179900", 4145, "175.05810000", "523485.34747100", "0"], [1752421080000, "2989.69000000", "2989.69000000", "2984.13000000", "2986.30000000", "709.09370000", 1752421139999, "2117415.31855600", 4867, "202.20440000", "603736.48263900", "0"], [1752421140000, "2986.29000000", "2988.49000000", "2984.67000000", "2988.19000000", "517.60870000", 1752421199999, "1545993.31436500", 3754, "323.48600000", "966316.96884700", "0"], [1752421200000, "2988.19000000", "2991.00000000", "2986.83000000", "2989.82000000", "222.70230000", 1752421259999, "665585.21094700", 1902, "133.69840000", "399533.57371000", "0"], [1752421260000, "2989.82000000", "2992.18000000", "2988.76000000", "2992.17000000", "185.26850000", 1752421319999, "554064.28969100", 1674, "124.11400000", "371192.48797900", "0"], [1752421320000, "2992.18000000", "2994.45000000", "2992.18000000", "2993.84000000", "204.96830000", 1752421379999, "613559.63392600", 1617, "111.95860000", "335129.74098400", "0"], [1752421380000, "2993.84000000", "2993.94000000", "2988.16000000", "2988.16000000", "1072.07480000", 1752421439999, "3207934.22546100", 2667, "165.50940000", "495229.17804600", "0"], [1752421440000, "2988.17000000", "2991.09000000", "2988.17000000", "2990.58000000", "227.85700000", 1752421499999, "681274.13176600", 1571, "102.27600000", "305799.05091900", "0"], [1752421500000, "2990.56000000", "2990.70000000", "2989.20000000", "2989.20000000", "124.17110000", 1752421559999, "371274.61295700", 1194, "31.76060000", "94966.79076100", "0"], [1752421560000, "2989.19000000", "2990.89000000", "2986.83000000", "2989.67000000", "315.66830000", 1752421619999, "943329.55860800", 2717, "137.35220000", "410399.59570800", "0"], [1752421620000, "2989.67000000", "2991.02000000", "2989.36000000", "2990.21000000", "183.46560000", 1752421679999, "548593.28318200", 1552, "72.91400000", "218028.43925500", "0"], [1752421680000, "2990.21000000", "2991.50000000", "2990.20000000", "2991.10000000", "234.23200000", 1752421739999, "700550.95954500", 1050, "134.54940000", "402422.79631500", "0"], [1752421740000, "2991.10000000", "2992.69000000", "2991.00000000", "2992.68000000", "145.21610000", 1752421799999, "434432.40830700", 1213, "70.92800000", "212185.19188800", "0"], [1752421800000, "2992.69000000", "2994.32000000", "2992.69000000", "2993.46000000", "208.70740000", 1752421859999, "624792.88891700", 1545, "77.67630000", "232519.30657400", "0"], [1752421860000, "2993.46000000", "2994.50000000", "2992.65000000", "2992.65000000", "75.17280000", 1752421919999, "225052.43697400", 1049, "18.11940000", "54243.80921800", "0"], [1752421920000, "2992.66000000", "2993.39000000", "2990.16000000", "2990.69000000", "251.30540000", 1752421979999, "751862.69499900", 2076, "147.53830000", "441388.44634800", "0"], [1752421980000, "2990.68000000", "2990.69000000", "2988.99000000", "2988.99000000", "104.93910000", 1752422039999, "313760.27848000", 1114, "27.97070000", "83625.98190500", "0"], [1752422040000, "2988.99000000", "2990.64000000", "2988.99000000", "2990.63000000", "121.16630000", 1752422099999, "362287.65086100", 1577, "61.28540000", "183235.16708700", "0"], [1752422100000, "2990.63000000", "2990.89000000", "2989.07000000", "2989.60000000", "188.71390000", 1752422159999, "564272.12189300", 1077, "36.69790000", "109735.95294300", "0"], [1752422160000, "2989.59000000", "2991.29000000", "2989.31000000", "2991.08000000", "157.98340000", 1752422219999, "472421.83699000", 1567, "47.77800000", "142880.98960700", "0"], [1752422220000, "2991.08000000", "2994.66000000", "2990.81000000", "2994.65000000", "359.95670000", 1752422279999, "1077173.28706600", 2033, "272.02350000", "814124.02377600", "0"], [1752422280000, "2994.66000000", "2995.83000000", "2993.10000000", "2993.11000000", "563.50240000", 1752422339999, "1687494.46160400", 2040, "380.91020000", "1140782.64316200", "0"], [1752422340000, "2993.10000000", "2993.32000000", "2992.43000000", "2992.43000000", "104.73680000", 1752422399999, "313470.01858900", 912, "50.15920000", "150123.33577200", "0"], [1752422400000, "2992.43000000", "2993.84000000", "2992.35000000", "2992.36000000", "167.78260000", 1752422459999, "502171.88663700", 1173, "58.70490000", "175698.48965000", "0"], [1752422460000, "2992.35000000", "2992.35000000", "2990.52000000", "2990.52000000", "173.77050000", 1752422519999, "519817.47016800", 1674, "89.70490000", "268331.98239500", "0"], [1752422520000, "2990.51000000", "2991.75000000", "2989.01000000", "2990.55000000", "256.81490000", 1752422579999, "768051.96143000", 2241, "98.19090000", "293670.83094300", "0"], [1752422580000, "2990.55000000", "2991.45000000", "2989.46000000", "2991.44000000", "135.41690000", 1752422639999, "404978.49549300", 1262, "59.58060000", "178184.34002000", "0"], [1752422640000, "2991.45000000", "2996.50000000", "2991.44000000", "2996.50000000", "328.46890000", 1752422699999, "983680.17678800", 1978, "275.80640000", "825949.35068700", "0"], [1752422700000, "2996.50000000", "2996.72000000", "2994.23000000", "2995.28000000", "245.84580000", 1752422759999, "736372.58190300", 1576, "145.18840000", "434853.32562000", "0"], [1752422760000, "2995.29000000", "2998.24000000", "2995.28000000", "2996.99000000", "227.65870000", 1752422819999, "682354.36488800", 1619, "149.84900000", "449119.18941000", "0"], [1752422820000, "2997.00000000", "2998.00000000", "2995.14000000", "2997.19000000", "234.24130000", 1752422879999, "701908.57601000", 2246, "125.20220000", "375175.31309700", "0"], [1752422880000, "2997.18000000", "2997.75000000", "2996.10000000", "2997.00000000", "192.54540000", 1752422939999, "576992.68841300", 1035, "86.40800000", "258936.52269900", "0"], [1752422940000, "2997.00000000", "2997.15000000", "2995.99000000", "2997.06000000", "119.95860000", 1752422999999, "359478.40797500", 948, "50.81050000", "152256.76634800", "0"], [1752423000000, "2997.06000000", "2997.19000000", "2995.81000000", "2995.81000000", "107.57910000", 1752423059999, "322400.60104800", 703, "28.19840000", "84506.83674500", "0"], [1752423060000, "2995.82000000", "2996.14000000", "2993.49000000", "2993.49000000", "122.08630000", 1752423119999, "365659.99718700", 1062, "31.38400000", "93987.83676700", "0"], [1752423120000, "2993.49000000", "2993.50000000", "2987.33000000", "2989.02000000", "615.41690000", 1752423179999, "1839852.19504500", 2612, "223.91850000", "669229.29899600", "0"], [1752423180000, "2989.02000000", "2990.38000000", "2988.47000000", "2988.93000000", "345.88280000", 1752423239999, "1034059.32389800", 1556, "191.69040000", "573053.97425600", "0"], [1752423240000, "2988.99000000", "2989.61000000", "2988.80000000", "2988.83000000", "237.81150000", 1752423299999, "710797.46110400", 845, "140.93510000", "421232.51820400", "0"], [1752423300000, "2988.83000000", "2990.81000000", "2988.50000000", "2990.81000000", "398.26110000", 1752423359999, "1190510.06676800", 1540, "134.96660000", "403513.86732200", "0"], [1752423360000, "2990.82000000", "2993.50000000", "2990.05000000", "2990.56000000", "260.55550000", 1752423419999, "779571.91211900", 2217, "146.34340000", "437878.46563700", "0"], [1752423420000, "2990.56000000", "2990.56000000", "2987.02000000", "2988.47000000", "486.17810000", 1752423479999, "1453137.49285400", 2075, "240.18400000", "717885.47150300", "0"], [1752423480000, "2988.48000000", "2993.79000000", "2987.80000000", "2993.79000000", "206.24830000", 1752423539999, "616853.31975300", 1638, "141.44200000", "423017.88236400", "0"], [1752423540000, "2993.80000000", "2993.84000000", "2991.80000000", "2991.80000000", "115.24460000", 1752423599999, "344955.95506200", 1050, "60.09990000", "179892.11289000", "0"], [1752423600000, "2991.80000000", "2994.15000000", "2991.51000000", "2994.14000000", "523.92580000", 1752423659999, "1568007.89894200", 1508, "100.80190000", "301710.87856400", "0"], [1752423660000, "2994.14000000", "3000.00000000", "2993.99000000", "2998.94000000", "508.90520000", 1752423719999, "1525136.00684600", 2948, "342.99090000", "1027783.71905500", "0"], [1752423720000, "2998.94000000", "2999.55000000", "2996.55000000", "2997.79000000", "379.31440000", 1752423779999, "1137230.19845900", 1980, "214.97730000", "644562.08127800", "0"], [1752423780000, "2997.80000000", "2997.88000000", "2995.49000000", "2995.50000000", "163.21660000", 1752423839999, "489067.25695300", 1032, "81.38490000", "243841.62016800", "0"], [1752423840000, "2995.49000000", "2995.73000000", "2992.70000000", "2992.71000000", "320.30020000", 1752423899999, "959068.61550800", 1801, "120.95960000", "362208.64748900", "0"], [1752423900000, "2992.71000000", "2994.07000000", "2992.20000000", "2993.39000000", "358.98730000", 1752423959999, "1074472.20980700", 1365, "124.37220000", "372283.33953600", "0"], [1752423960000, "2993.40000000", "2993.85000000", "2992.11000000", "2992.63000000", "122.91130000", 1752424019999, "367865.80008900", 974, "74.15320000", "221920.84134100", "0"], [1752424020000, "2992.63000000", "2993.00000000", "2991.52000000", "2991.52000000", "270.81830000", 1752424079999, "810205.60401800", 701, "29.16320000", "87269.53232300", "0"], [1752424080000, "2991.52000000", "2992.65000000", "2990.00000000", "2992.38000000", "453.69820000", 1752424139999, "1357229.71546100", 1830, "83.26680000", "249086.47644400", "0"], [1752424140000, "2992.37000000", "2992.44000000", "2991.10000000", "2991.45000000", "75.99710000", 1752424199999, "227356.31334700", 627, "49.50960000", "148106.89397000", "0"], [1752424200000, "2991.44000000", "2991.44000000", "2988.49000000", "2989.11000000", "426.29660000", 1752424259999, "1274507.90454900", 2514, "170.07400000", "508414.82032800", "0"], [1752424260000, "2989.11000000", "2989.31000000", "2988.00000000", "2988.01000000", "141.02070000", 1752424319999, "421473.26909600", 1063, "51.40920000", "153644.19091200", "0"], [1752424320000, "2988.00000000", "2988.29000000", "2985.62000000", "2987.93000000", "563.08070000", 1752424379999, "1681744.84405400", 2261, "222.24490000", "663853.38659500", "0"], [1752424380000, "2987.93000000", "2989.48000000", "2987.93000000", "2989.06000000", "215.01270000", 1752424439999, "642574.99386600", 1681, "134.67420000", "402449.54444300", "0"], [1752424440000, "2989.06000000", "2991.25000000", "2989.05000000", "2990.60000000", "139.37760000", 1752424499999, "416724.57104700", 996, "90.53920000", "270705.50751900", "0"], [1752424500000, "2990.60000000", "2990.60000000", "2988.19000000", "2989.72000000", "297.73830000", 1752424559999, "889849.29827600", 1718, "236.16150000", "705794.96828900", "0"], [1752424560000, "2989.72000000", "2989.72000000", "2987.69000000", "2989.71000000", "510.17710000", 1752424619999, "1524629.75995000", 1593, "120.05180000", "358780.53845600", "0"], [1752424620000, "2989.72000000", "2991.52000000", "2989.72000000", "2991.51000000", "188.76200000", 1752424679999, "564533.83016800", 1407, "96.49990000", "288606.00130500", "0"], [1752424680000, "2991.52000000", "2991.52000000", "2989.67000000", "2991.52000000", "138.76990000", 1752424739999, "414995.82894100", 1134, "100.10660000", "299366.86042200", "0"], [1752424740000, "2991.52000000", "2992.79000000", "2991.33000000", "2991.33000000", "168.65510000", 1752424799999, "504622.42452400", 1067, "121.81720000", "364476.00776700", "0"], [1752424800000, "2991.33000000", "2991.34000000", "2990.87000000", "2991.02000000", "43.45190000", 1752424859999, "129974.78954900", 394, "20.99970000", "62814.69861500", "0"], [1752424860000, "2991.01000000", "2991.69000000", "2989.13000000", "2991.25000000", "195.39530000", 1752424919999, "584384.26588800", 1588, "67.82820000", "202865.63173600", "0"], [1752424920000, "2991.25000000", "2991.25000000", "2989.49000000", "2989.50000000", "37.80730000", 1752424979999, "113066.20325500", 792, "14.40260000", "43073.80707000", "0"], [1752424980000, "2989.50000000", "2990.69000000", "2989.49000000", "2990.61000000", "96.32390000", 1752425039999, "288041.61010200", 617, "71.82940000", "214800.57798300", "0"], [1752425040000, "2990.61000000", "2990.61000000", "2989.94000000", "2990.39000000", "107.73060000", 1752425099999, "322149.11102000", 472, "33.98090000", "101607.84271100", "0"], [1752425100000, "2990.38000000", "2990.39000000", "2987.52000000", "2989.65000000", "227.66340000", 1752425159999, "680431.62423500", 1910, "128.26180000", "383321.95210300", "0"], [1752425160000, "2989.65000000", "2989.65000000", "2987.10000000", "2987.73000000", "105.52760000", 1752425219999, "315334.33408100", 1376, "57.22860000", "170996.99659000", "0"], [1752425220000, "2987.72000000", "2987.73000000", "2985.91000000", "2986.19000000", "101.71860000", 1752425279999, "303781.22135800", 1524, "44.50630000", "132906.11248900", "0"], [1752425280000, "2986.19000000", "2987.32000000", "2986.19000000", "2986.35000000", "174.17340000", 1752425339999, "520167.96408700", 1327, "132.58280000", "395945.60710000", "0"], [1752425340000, "2986.35000000", "2986.79000000", "2983.67000000", "2984.87000000", "423.43850000", 1752425399999, "1264060.37940900", 2507, "174.82960000", "522022.56701500", "0"], [1752425400000, "2984.87000000", "2984.87000000", "2981.70000000", "2983.43000000", "900.15480000", 1752425459999, "2685525.14474700", 3226, "195.49440000", "583253.08857200", "0"], [1752425460000, "2983.43000000", "2984.87000000", "2978.00000000", "2980.21000000", "1595.85000000", 1752425519999, "4756275.61078800", 6170, "607.71480000", "1811468.68279800", "0"], [1752425520000, "2980.21000000", "2980.22000000", "2975.01000000", "2977.38000000", "2099.47530000", 1752425579999, "6252215.90419000", 7003, "832.57210000", "2478968.53348100", "0"], [1752425580000, "2977.38000000", "2981.99000000", "2977.00000000", "2979.29000000", "643.66620000", 1752425639999, "1917555.25985600", 2806, "486.84810000", "1450332.43630500", "0"], [1752425640000, "2979.30000000", "2981.32000000", "2979.30000000", "2981.02000000", "145.55860000", 1752425699999, "433859.51036200", 885, "97.61070000", "290938.05674200", "0"], [1752425700000, "2981.03000000", "2982.93000000", "2980.44000000", "2980.44000000", "278.19430000", 1752425759999, "829458.84671800", 1839, "142.19090000", "423950.18782400", "0"], [1752425760000, "2980.45000000", "2980.69000000", "2978.61000000", "2979.19000000", "107.24960000", 1752425819999, "319553.65670400", 1324, "61.07140000", "181960.36236100", "0"], [1752425820000, "2979.20000000", "2980.00000000", "2978.00000000", "2978.15000000", "172.95000000", 1752425879999, "515197.07271600", 1206, "112.46470000", "334996.38879400", "0"], [1752425880000, "2978.16000000", "2978.60000000", "2976.29000000", "2976.30000000", "271.75460000", 1752425939999, "809151.29759000", 1506, "54.78030000", "163113.50393400", "0"], [1752425940000, "2976.30000000", "2976.31000000", "2972.78000000", "2974.58000000", "932.97970000", 1752425999999, "2775301.16538100", 3861, "305.78830000", "909563.37593900", "0"], [1752426000000, "2974.58000000", "2974.58000000", "2969.79000000", "2969.80000000", "639.04410000", 1752426059999, "1898681.14217300", 5027, "187.66610000", "557627.27335500", "0"], [1752426060000, "2969.80000000", "2970.94000000", "2962.65000000", "2968.62000000", "2034.06660000", 1752426119999, "6035138.53798000", 7927, "568.93960000", "1688154.21566700", "0"], [1752426120000, "2968.63000000", "2971.34000000", "2967.31000000", "2970.99000000", "326.12220000", 1752426179999, "968413.72715900", 2379, "159.33760000", "473098.23604200", "0"], [1752426180000, "2971.00000000", "2972.45000000", "2970.49000000", "2970.50000000", "248.54450000", 1752426239999, "738577.46747900", 2151, "129.73300000", "385518.67411100", "0"], [1752426240000, "2970.49000000", "2971.88000000", "2969.00000000", "2971.00000000", "284.07460000", 1752426299999, "843688.84733200", 2442, "187.32410000", "556351.51834800", "0"], [1752426300000, "2970.99000000", "2971.75000000", "2970.74000000", "2971.38000000", "202.13560000", 1752426359999, "600619.87394600", 1588, "137.87560000", "409680.44690300", "0"], [1752426360000, "2971.38000000", "2973.24000000", "2971.01000000", "2973.23000000", "521.49230000", 1752426419999, "1549600.39708700", 1222, "184.70840000", "549000.52124100", "0"], [1752426420000, "2973.24000000", "2976.10000000", "2972.99000000", "2974.02000000", "480.45110000", 1752426479999, "1429394.08576600", 2331, "351.16620000", "1044749.08401200", "0"], [1752426480000, "2974.02000000", "2978.13000000", "2974.01000000", "2977.99000000", "623.07730000", 1752426539999, "1854728.77515300", 3254, "483.22710000", "1438353.63237700", "0"], [1752426540000, "2977.99000000", "2979.84000000", "2977.99000000", "2979.31000000", "175.65640000", 1752426599999, "523316.26315300", 1546, "136.34450000", "406187.88968300", "0"], [1752426600000, "2979.31000000", "2981.50000000", "2979.29000000", "2980.53000000", "364.87090000", 1752426659999, "1087518.19867300", 1838, "187.67680000", "559353.03313400", "0"], [1752426660000, "2980.52000000", "2980.53000000", "2979.81000000", "2980.36000000", "114.89360000", 1752426719999, "342418.27221700", 761, "73.08540000", "217814.82607800", "0"], [1752426720000, "2980.35000000", "2980.78000000", "2979.72000000", "2980.09000000", "127.82520000", 1752426779999, "380958.36126500", 822, "97.38620000", "290243.10977900", "0"], [1752426780000, "2980.10000000", "2980.10000000", "2978.86000000", "2979.80000000", "165.35070000", 1752426839999, "492641.37649700", 807, "96.41230000", "287248.26078500", "0"], [1752426840000, "2979.79000000", "2979.81000000", "2979.04000000", "2979.81000000", "75.50650000", 1752426899999, "224968.34029500", 629, "27.47690000", "81869.81042400", "0"], [1752426900000, "2979.80000000", "2981.29000000", "2979.80000000", "2979.81000000", "267.86330000", 1752426959999, "798415.98421400", 1184, "193.42590000", "576524.63046300", "0"], [1752426960000, "2979.80000000", "2982.34000000", "2979.80000000", "2981.70000000", "562.74100000", 1752427019999, "1677674.84697100", 1968, "384.89260000", "1147445.04738600", "0"], [1752427020000, "2981.71000000", "2981.71000000", "2979.04000000", "2979.87000000", "169.20690000", 1752427079999, "504291.61674400", 1240, "102.51470000", "305523.30244700", "0"], [1752427080000, "2979.87000000", "2981.72000000", "2979.78000000", "2981.27000000", "151.67170000", 1752427139999, "452036.51471500", 1077, "113.37900000", "337906.43254000", "0"], [1752427140000, "2981.26000000", "2981.50000000", "2979.52000000", "2981.50000000", "168.26930000", 1752427199999, "501627.80135600", 1343, "99.69480000", "297191.33466900", "0"], [1752427200000, "2981.50000000", "2984.00000000", "2981.41000000", "2983.18000000", "216.16020000", 1752427259999, "644786.57629600", 1385, "143.80210000", "428920.87842800", "0"], [1752427260000, "2983.18000000", "2984.79000000", "2983.17000000", "2984.68000000", "290.42610000", 1752427319999, "866648.45060200", 1125, "235.68410000", "703285.92608800", "0"], [1752427320000, "2984.68000000", "2985.45000000", "2983.50000000", "2985.20000000", "297.82110000", 1752427379999, "888840.62360500", 1259, "186.93040000", "557925.90807900", "0"], [1752427380000, "2985.20000000", "2986.66000000", "2985.20000000", "2985.81000000", "199.73480000", 1752427439999, "596397.44602000", 985, "102.07710000", "304783.25277100", "0"], [1752427440000, "2985.81000000", "2986.18000000", "2985.60000000", "2985.84000000", "93.92160000", 1752427499999, "280438.80826100", 616, "80.92170000", "241622.50285500", "0"], [1752427500000, "2985.86000000", "2985.97000000", "2985.39000000", "2985.97000000", "96.31980000", 1752427559999, "287586.21982300", 402, "18.06150000", "53927.85842300", "0"], [1752427560000, "2985.96000000", "2986.50000000", "2985.96000000", "2986.49000000", "199.92360000", 1752427619999, "597044.91341500", 420, "168.65940000", "503675.34706500", "0"], [1752427620000, "2986.50000000", "2987.68000000", "2985.68000000", "2987.68000000", "426.62080000", 1752427679999, "1274241.68509900", 1390, "274.27180000", "819211.15644800", "0"], [1752427680000, "2987.67000000", "2988.76000000", "2986.81000000", "2987.27000000", "242.64190000", 1752427739999, "724931.48130400", 1405, "142.68630000", "426302.62333000", "0"], [1752427740000, "2987.27000000", "2988.16000000", "2987.27000000", "2987.87000000", "75.09030000", 1752427799999, "224356.15801600", 573, "52.58810000", "157117.74708500", "0"], [1752427800000, "2987.87000000", "2989.69000000", "2987.87000000", "2988.19000000", "315.68790000", 1752427859999, "943512.92391500", 1472, "277.86930000", "830471.16176800", "0"], [1752427860000, "2988.19000000", "2989.00000000", "2988.19000000", "2988.99000000", "153.65270000", 1752427919999, "459199.95793900", 696, "86.51480000", "258546.49877000", "0"], [1752427920000, "2989.00000000", "2994.27000000", "2988.99000000", "2994.27000000", "396.91600000", 1752427979999, "1187735.64073100", 3515, "286.01410000", "855819.45697300", "0"], [1752427980000, "2994.27000000", "2995.41000000", "2990.51000000", "2991.59000000", "559.42530000", 1752428039999, "1674387.96692800", 2830, "190.17930000", "569300.06675600", "0"], [1752428040000, "2991.58000000", "2992.91000000", "2991.58000000", "2992.31000000", "83.45460000", 1752428099999, "249721.62228100", 852, "54.20590000", "162195.01335500", "0"], [1752428100000, "2992.32000000", "2993.39000000", "2992.31000000", "2993.22000000", "131.07090000", 1752428159999, "392294.11776200", 689, "70.06610000", "209701.74035000", "0"], [1752428160000, "2993.25000000", "2995.52000000", "2993.25000000", "2995.49000000", "86.38480000", 1752428219999, "258676.81050800", 938, "31.50290000", "94339.72062600", "0"], [1752428220000, "2995.49000000", "2996.70000000", "2993.51000000", "2994.41000000", "319.52710000", 1752428279999, "957055.95327700", 2112, "209.66510000", "628007.09801000", "0"], [1752428280000, "2994.41000000", "2994.41000000", "2992.20000000", "2992.99000000", "85.50760000", 1752428339999, "255923.78182900", 1371, "30.08780000", "90051.36334400", "0"], [1752428340000, "2992.98000000", "2993.25000000", "2992.62000000", "2992.88000000", "62.96230000", 1752428399999, "188436.80612500", 534, "39.91770000", "119468.11801300", "0"], [1752428400000, "2992.87000000", "2993.84000000", "2992.87000000", "2993.58000000", "108.38810000", 1752428459999, "324473.95967900", 624, "41.63670000", "124635.17332100", "0"], [1752428460000, "2993.59000000", "2995.00000000", "2993.59000000", "2994.99000000", "136.13870000", 1752428519999, "407676.58792900", 626, "58.80690000", "176098.34949200", "0"], [1752428520000, "2995.00000000", "2995.00000000", "2992.00000000", "2993.88000000", "631.72050000", 1752428579999, "1890995.66833800", 1042, "62.11850000", "185983.91103700", "0"], [1752428580000, "2993.89000000", "2994.29000000", "2993.83000000", "2994.28000000", "71.15900000", 1752428639999, "213049.13652500", 456, "59.21450000", "177287.77248800", "0"], [1752428640000, "2994.29000000", "2994.45000000", "2993.16000000", "2993.16000000", "69.81080000", 1752428699999, "208987.26754000", 485, "32.34370000", "96819.11808900", "0"], [1752428700000, "2993.17000000", "2993.92000000", "2993.09000000", "2993.92000000", "76.67430000", 1752428759999, "229510.88501900", 575, "44.26590000", "132506.12306500", "0"], [1752428760000, "2993.92000000", "2994.39000000", "2993.92000000", "2994.38000000", "66.23370000", 1752428819999, "198323.94658800", 247, "25.03010000", "74945.34778100", "0"], [1752428820000, "2994.38000000", "2995.49000000", "2993.91000000", "2994.75000000", "267.06620000", 1752428879999, "799824.16667500", 1037, "193.53810000", "579628.75204200", "0"], [1752428880000, "2994.75000000", "2995.05000000", "2994.44000000", "2994.45000000", "56.82700000", 1752428939999, "170181.89283500", 616, "23.11690000", "69227.11627500", "0"], [1752428940000, "2994.45000000", "2994.53000000", "2993.39000000", "2993.39000000", "135.75960000", 1752428999999, "406495.63459100", 642, "20.78990000", "62251.20936200", "0"], [1752429000000, "2993.39000000", "2993.40000000", "2990.33000000", "2992.65000000", "233.84470000", 1752429059999, "699588.25995100", 1728, "90.53080000", "270800.12715100", "0"], [1752429060000, "2992.64000000", "2994.00000000", "2992.64000000", "2993.99000000", "149.29260000", 1752429119999, "446882.95554700", 864, "98.43410000", "294646.88196800", "0"], [1752429120000, "2994.00000000", "2995.19000000", "2993.83000000", "2994.79000000", "99.04870000", 1752429179999, "296611.46706900", 1016, "44.94440000", "134581.72008100", "0"], [1752429180000, "2994.80000000", "2995.84000000", "2994.01000000", "2994.01000000", "193.74800000", 1752429239999, "580287.69543900", 1049, "45.43250000", "136075.27292700", "0"], [1752429240000, "2994.01000000", "2994.01000000", "2991.51000000", "2993.40000000", "215.10670000", 1752429299999, "643717.87859100", 1887, "141.99990000", "424960.76301300", "0"], [1752429300000, "2993.40000000", "2995.36000000", "2993.28000000", "2995.36000000", "67.55010000", 1752429359999, "202258.28700100", 982, "45.34700000", "135785.16159900", "0"], [1752429360000, "2995.35000000", "2995.36000000", "2993.25000000", "2993.69000000", "87.81340000", 1752429419999, "262918.54275900", 846, "23.93970000", "71669.10273300", "0"], [1752429420000, "2993.69000000", "2994.45000000", "2992.95000000", "2992.96000000", "391.96400000", 1752429479999, "1173415.92450600", 847, "23.17490000", "69388.77231400", "0"], [1752429480000, "2992.96000000", "2992.96000000", "2991.24000000", "2992.94000000", "140.20460000", 1752429539999, "419498.47944600", 1156, "81.98970000", "245314.05989100", "0"], [1752429540000, "2992.93000000", "2992.93000000", "2991.47000000", "2991.82000000", "211.21120000", 1752429599999, "632032.40736200", 847, "123.36720000", "369157.89601700", "0"], [1752429600000, "2991.83000000", "2992.95000000", "2991.50000000", "2991.50000000", "78.31170000", 1752429659999, "234343.23872100", 1189, "31.87140000", "95373.99147700", "0"], [1752429660000, "2991.49000000", "2991.49000000", "2987.27000000", "2990.50000000", "709.23970000", 1752429719999, "2119665.53969000", 2864, "117.68270000", "351760.46637400", "0"], [1752429720000, "2990.50000000", "2994.73000000", "2990.49000000", "2994.23000000", "201.34210000", 1752429779999, "602675.35545800", 1696, "96.17780000", "287820.59301000", "0"], [1752429780000, "2994.24000000", "2997.56000000", "2994.24000000", "2997.56000000", "189.39230000", 1752429839999, "567432.56700700", 1405, "153.25680000", "459151.71099700", "0"], [1752429840000, "2997.55000000", "2997.55000000", "2991.00000000", "2991.00000000", "297.27870000", 1752429899999, "890137.28072500", 3036, "124.47370000", "372635.21627400", "0"], [1752429900000, "2991.01000000", "2991.83000000", "2990.05000000", "2991.44000000", "69.92100000", 1752429959999, "209133.46070500", 1286, "40.56740000", "121334.92105100", "0"], [1752429960000, "2991.45000000", "2993.38000000", "2991.45000000", "2993.04000000", "83.49390000", 1752430019999, "249843.75242000", 1068, "48.89710000", "146316.80672700", "0"], [1752430020000, "2993.04000000", "2995.30000000", "2991.31000000", "2995.08000000", "183.69460000", 1752430079999, "549798.80941300", 1340, "85.75920000", "256639.64338200", "0"], [1752430080000, "2995.09000000", "2995.09000000", "2992.99000000", "2994.09000000", "71.75040000", 1752430139999, "214805.76036600", 977, "24.70060000", "73941.77650100", "0"], [1752430140000, "2994.10000000", "2994.10000000", "2993.03000000", "2993.03000000", "40.39900000", 1752430199999, "120937.89862900", 683, "18.72540000", "56053.83505400", "0"], [1752430200000, "2993.00000000", "2995.49000000", "2992.82000000", "2995.06000000", "134.88390000", 1752430259999, "403918.12323300", 1037, "51.63430000", "154613.82185900", "0"], [1752430260000, "2995.06000000", "2996.00000000", "2994.31000000", "2996.00000000", "84.21450000", 1752430319999, "252223.41298400", 988, "62.37040000", "186792.38005100", "0"], [1752430320000, "2995.99000000", "2996.85000000", "2994.49000000", "2994.49000000", "119.13010000", 1752430379999, "356928.45424500", 1409, "33.79010000", "101238.49394900", "0"], [1752430380000, "2994.50000000", "2995.08000000", "2994.49000000", "2995.08000000", "32.20660000", 1752430439999, "96449.11631200", 405, "25.45870000", "76241.42944500", "0"], [1752430440000, "2995.08000000", "2995.49000000", "2994.30000000", "2995.49000000", "67.72990000", 1752430499999, "202843.64805600", 740, "29.58770000", "88612.24358600", "0"], [1752430500000, "2995.49000000", "2995.95000000", "2994.21000000", "2994.69000000", "111.84480000", 1752430559999, "334957.26580600", 969, "61.44060000", "183998.04952000", "0"], [1752430560000, "2994.69000000", "2996.85000000", "2994.68000000", "2996.56000000", "188.85610000", 1752430619999, "565793.80119000", 1524, "132.47970000", "396868.32964200", "0"], [1752430620000, "2996.55000000", "2996.55000000", "2994.56000000", "2995.59000000", "121.34380000", 1752430679999, "363465.17508700", 1356, "38.42060000", "115069.53985300", "0"], [1752430680000, "2995.59000000", "2996.64000000", "2995.58000000", "2996.19000000", "53.01450000", 1752430739999, "158846.19509400", 635, "29.53050000", "88477.20769400", "0"], [1752430740000, "2996.19000000", "2996.45000000", "2995.14000000", "2996.18000000", "276.39400000", 1752430799999, "827996.70217900", 944, "51.48590000", "154239.87378500", "0"], [1752430800000, "2996.19000000", "2997.79000000", "2996.19000000", "2997.72000000", "132.37970000", 1752430859999, "396725.33216400", 943, "94.86330000", "284285.75291300", "0"], [1752430860000, "2997.74000000", "2999.52000000", "2997.74000000", "2998.48000000", "389.24670000", 1752430919999, "1167155.65804100", 1374, "176.70610000", "529912.82105200", "0"], [1752430920000, "2998.47000000", "2998.47000000", "2996.46000000", "2997.89000000", "178.21850000", 1752430979999, "534156.07517400", 1565, "88.56130000", "265419.32741200", "0"], [1752430980000, "2997.89000000", "2998.19000000", "2997.09000000", "2997.29000000", "191.98010000", 1752431039999, "575485.97470900", 824, "63.75940000", "191104.47624800", "0"], [1752431040000, "2997.28000000", "2998.88000000", "2997.28000000", "2997.29000000", "133.52040000", 1752431099999, "400304.11951700", 1115, "70.22030000", "210512.90582200", "0"], [1752431100000, "2997.28000000", "2999.36000000", "2997.28000000", "2999.35000000", "127.40050000", 1752431159999, "382003.29886900", 1168, "84.91770000", "254625.59988000", "0"], [1752431160000, "2999.36000000", "3001.87000000", "2997.09000000", "2997.59000000", "815.61620000", 1752431219999, "2446461.48835000", 3882, "482.38160000", "1447127.75012600", "0"], [1752431220000, "2997.59000000", "3001.05000000", "2997.59000000", "3000.29000000", "302.91080000", 1752431279999, "908850.98140300", 1355, "124.01600000", "372052.00316000", "0"], [1752431280000, "3000.29000000", "3000.60000000", "2997.07000000", "2997.81000000", "314.90470000", 1752431339999, "944302.36096200", 1486, "64.38310000", "193033.95320600", "0"], [1752431340000, "2997.80000000", "2998.17000000", "2995.60000000", "2998.17000000", "484.59940000", 1752431399999, "1452184.92163900", 1709, "206.13020000", "617774.19775300", "0"], [1752431400000, "2998.18000000", "2998.50000000", "2995.61000000", "2997.44000000", "200.80640000", 1752431459999, "601878.24509100", 1786, "95.04910000", "284860.68381400", "0"], [1752431460000, "2997.45000000", "2997.92000000", "2996.70000000", "2997.14000000", "98.48900000", 1752431519999, "295203.83159500", 1288, "51.90490000", "155570.88799400", "0"], [1752431520000, "2997.14000000", "2997.14000000", "2994.98000000", "2994.99000000", "239.96940000", 1752431579999, "718952.09873800", 1784, "74.71540000", "223847.62480200", "0"], [1752431580000, "2994.98000000", "2997.85000000", "2994.98000000", "2997.84000000", "102.03570000", 1752431639999, "305746.67343300", 865, "56.04980000", "167951.65211500", "0"], [1752431640000, "2997.84000000", "2998.62000000", "2997.84000000", "2997.90000000", "99.62620000", 1752431699999, "298689.20956400", 677, "70.91290000", "212601.80926100", "0"], [1752431700000, "2997.90000000", "2998.86000000", "2996.58000000", "2996.58000000", "155.26340000", 1752431759999, "465514.13766500", 1120, "44.05150000", "132072.21118400", "0"], [1752431760000, "2996.58000000", "2997.80000000", "2996.58000000", "2997.71000000", "118.68580000", 1752431819999, "355747.17599600", 607, "31.01350000", "92957.40932300", "0"], [1752431820000, "2997.70000000", "2999.12000000", "2997.70000000", "2999.12000000", "44.25540000", 1752431879999, "132692.82025600", 651, "34.79760000", "104334.62491700", "0"], [1752431880000, "2999.11000000", "3000.29000000", "2997.31000000", "2999.09000000", "352.29600000", 1752431939999, "1056547.99096000", 1486, "218.28650000", "654679.62178300", "0"], [1752431940000, "2999.09000000", "2999.60000000", "2998.56000000", "2999.27000000", "104.80890000", 1752431999999, "314325.26353000", 907, "52.08250000", "156193.98893700", "0"], [1752432000000, "2999.25000000", "2999.25000000", "2996.99000000", "2997.44000000", "140.18460000", 1752432059999, "420244.20234600", 1615, "41.47130000", "124306.10040500", "0"], [1752432060000, "2997.45000000", "2998.00000000", "2996.90000000", "2997.31000000", "166.31520000", 1752432119999, "498531.11775100", 1009, "90.06000000", "269946.91193400", "0"], [1752432120000, "2997.32000000", "2997.32000000", "2996.54000000", "2997.01000000", "147.38920000", 1752432179999, "441724.20313200", 895, "38.06050000", "114059.63299100", "0"], [1752432180000, "2997.01000000", "2997.67000000", "2997.00000000", "2997.01000000", "64.25180000", 1752432239999, "192577.05371000", 577, "21.91230000", "65674.82697200", "0"], [1752432240000, "2997.00000000", "2997.00000000", "2995.51000000", "2995.51000000", "68.26990000", 1752432299999, "204541.57071800", 683, "23.20310000", "69512.42884700", "0"], [1752432300000, "2995.51000000", "2995.80000000", "2995.00000000", "2995.34000000", "84.82420000", 1752432359999, "254076.46184500", 603, "56.39060000", "168908.55153200", "0"], [1752432360000, "2995.34000000", "2995.35000000", "2990.82000000", "2990.82000000", "194.93890000", 1752432419999, "583456.87697300", 2246, "41.28870000", "123560.43748500", "0"], [1752432420000, "2990.82000000", "2991.86000000", "2990.82000000", "2991.17000000", "140.94820000", 1752432479999, "421608.40923900", 891, "49.64960000", "148509.59810300", "0"], [1752432480000, "2991.18000000", "2992.21000000", "2991.15000000", "2991.67000000", "143.19700000", 1752432539999, "428370.48848000", 864, "90.29920000", "270125.24207900", "0"], [1752432540000, "2991.68000000", "2993.51000000", "2991.68000000", "2993.50000000", "119.33590000", 1752432599999, "357132.86996600", 700, "39.33500000", "117708.96004100", "0"], [1752432600000, "2993.51000000", "2995.49000000", "2992.99000000", "2995.49000000", "175.60020000", 1752432659999, "525704.68861700", 1598, "92.00700000", "275429.04855500", "0"], [1752432660000, "2995.49000000", "2996.94000000", "2995.20000000", "2996.93000000", "170.60550000", 1752432719999, "511149.71538400", 1763, "132.56620000", "397166.91800600", "0"], [1752432720000, "2996.93000000", "2997.29000000", "2995.99000000", "2996.00000000", "91.63120000", 1752432779999, "274579.74476900", 722, "36.21770000", "108515.30717800", "0"], [1752432780000, "2996.00000000", "2996.68000000", "2995.04000000", "2995.64000000", "116.75050000", 1752432839999, "349799.67315700", 971, "65.67100000", "196767.42416800", "0"], [1752432840000, "2995.65000000", "2995.65000000", "2993.39000000", "2994.84000000", "94.03220000", 1752432899999, "281578.73294900", 1202, "30.63670000", "91739.32779700", "0"], [1752432900000, "2994.84000000", "2995.24000000", "2994.17000000", "2995.15000000", "65.00960000", 1752432959999, "194693.61973500", 821, "41.51390000", "124329.22954700", "0"], [1752432960000, "2995.15000000", "2995.82000000", "2994.84000000", "2995.61000000", "61.87500000", 1752433019999, "185344.18237000", 597, "47.33590000", "141790.86178600", "0"], [1752433020000, "2995.62000000", "2995.84000000", "2995.00000000", "2995.28000000", "43.81610000", 1752433079999, "131250.51173900", 468, "22.45660000", "67266.96712000", "0"], [1752433080000, "2995.29000000", "2995.83000000", "2994.88000000", "2995.68000000", "97.71840000", 1752433139999, "292705.49774800", 676, "48.13410000", "144176.97674700", "0"], [1752433140000, "2995.67000000", "2995.68000000", "2994.00000000", "2994.00000000", "60.95310000", 1752433199999, "182557.18829600", 650, "8.42760000", "25238.10984700", "0"], [1752433200000, "2994.00000000", "2994.27000000", "2993.48000000", "2994.00000000", "161.47570000", 1752433259999, "483433.26408000", 884, "39.97020000", "119665.49296600", "0"], [1752433260000, "2994.00000000", "2994.84000000", "2993.00000000", "2993.22000000", "137.59240000", 1752433319999, "411916.20923200", 1167, "85.66930000", "256457.82254700", "0"], [1752433320000, "2993.22000000", "2994.28000000", "2992.50000000", "2994.28000000", "45.88530000", 1752433379999, "137345.53389500", 664, "21.70140000", "64959.09686900", "0"], [1752433380000, "2994.28000000", "2994.30000000", "2993.69000000", "2993.91000000", "68.79980000", 1752433439999, "205995.55526200", 474, "21.58040000", "64612.10774500", "0"], [1752433440000, "2993.91000000", "2995.19000000", "2993.91000000", "2994.52000000", "77.15930000", 1752433499999, "231088.83652500", 705, "28.24160000", "84576.40279100", "0"], [1752433500000, "2994.52000000", "2996.19000000", "2994.52000000", "2995.51000000", "126.49820000", 1752433559999, "378918.71435200", 694, "107.45070000", "321857.80351700", "0"], [1752433560000, "2995.50000000", "2995.90000000", "2995.12000000", "2995.12000000", "152.13300000", 1752433619999, "455697.39953900", 861, "122.86650000", "368031.61867400", "0"], [1752433620000, "2995.12000000", "2995.50000000", "2993.72000000", "2993.72000000", "96.17870000", 1752433679999, "287985.78070900", 798, "28.48180000", "85293.95381300", "0"], [1752433680000, "2993.73000000", "2993.73000000", "2992.51000000", "2993.24000000", "102.68110000", 1752433739999, "307332.47343200", 779, "63.87470000", "191184.37371700", "0"], [1752433740000, "2993.24000000", "2996.55000000", "2993.24000000", "2996.54000000", "125.54550000", 1752433799999, "376062.23986300", 1181, "62.14050000", "186124.54388500", "0"], [1752433800000, "2996.55000000", "2997.24000000", "2995.50000000", "2995.50000000", "274.70790000", 1752433859999, "823130.93468100", 1422, "177.55530000", "532020.52518200", "0"], [1752433860000, "2995.50000000", "2996.06000000", "2995.14000000", "2995.14000000", "100.47380000", 1752433919999, "300982.52621000", 564, "75.64660000", "226610.71839300", "0"], [1752433920000, "2995.15000000", "2995.87000000", "2995.00000000", "2995.86000000", "29.89520000", 1752433979999, "89551.56609500", 366, "16.85900000", "50501.93825600", "0"], [1752433980000, "2995.87000000", "2996.83000000", "2995.86000000", "2996.83000000", "55.88400000", 1752434039999, "167438.78148500", 668, "39.74460000", "119084.04969400", "0"], [1752434040000, "2996.83000000", "2996.83000000", "2995.60000000", "2995.60000000", "83.77350000", 1752434099999, "250984.36298200", 664, "25.43610000", "76200.12030300", "0"], [1752434100000, "2995.61000000", "2996.62000000", "2994.16000000", "2994.16000000", "230.60550000", 1752434159999, "690761.75242100", 1260, "58.22290000", "174422.40670200", "0"], [1752434160000, "2994.17000000", "2994.89000000", "2994.16000000", "2994.89000000", "101.01940000", 1752434219999, "302496.88466300", 433, "77.43360000", "231862.90047000", "0"], [1752434220000, "2994.89000000", "2995.49000000", "2994.01000000", "2994.51000000", "115.80210000", 1752434279999, "346798.19158800", 887, "55.37370000", "165823.19146700", "0"], [1752434280000, "2994.50000000", "2996.34000000", "2994.50000000", "2995.35000000", "74.87820000", 1752434339999, "224321.17200800", 798, "46.99950000", "140795.29806800", "0"], [1752434340000, "2995.36000000", "2995.80000000", "2994.87000000", "2995.70000000", "60.38890000", 1752434399999, "180897.55224900", 520, "33.74010000", "101066.92679600", "0"], [1752434400000, "2995.70000000", "2996.64000000", "2995.23000000", "2996.63000000", "63.84460000", 1752434459999, "191271.25513300", 813, "52.57470000", "157509.01115300", "0"], [1752434460000, "2996.63000000", "2998.49000000", "2996.10000000", "2998.48000000", "236.93810000", 1752434519999, "710145.67565700", 1353, "70.82180000", "212278.39807000", "0"], [1752434520000, "2998.49000000", "2998.83000000", "2998.10000000", "2998.60000000", "138.15830000", 1752434579999, "414257.13797600", 676, "49.38660000", "148082.49548400", "0"], [1752434580000, "2998.60000000", "2999.49000000", "2998.59000000", "2999.22000000", "216.62380000", 1752434639999, "649625.43392500", 901, "119.04440000", "356990.67340300", "0"], [1752434640000, "2999.23000000", "3000.86000000", "2998.64000000", "3000.86000000", "234.41120000", 1752434699999, "703120.36302800", 1336, "136.98440000", "410904.91304300", "0"], [1752434700000, "3000.85000000", "3001.16000000", "2999.25000000", "3000.80000000", "391.15140000", 1752434759999, "1173645.17281600", 1318, "249.57750000", "748854.30554900", "0"], [1752434760000, "3000.81000000", "3002.82000000", "3000.70000000", "3002.39000000", "753.16150000", 1752434819999, "2260735.99975300", 2987, "519.52160000", "1559393.86866100", "0"], [1752434820000, "3002.40000000", "3004.60000000", "3001.95000000", "3003.91000000", "575.83000000", 1752434879999, "1729429.35576500", 2930, "271.88290000", "816557.68249000", "0"], [1752434880000, "3003.92000000", "3005.00000000", "3003.60000000", "3004.54000000", "218.25410000", 1752434939999, "655766.60660700", 1263, "111.37430000", "334617.69030100", "0"], [1752434940000, "3004.55000000", "3004.55000000", "3002.00000000", "3002.43000000", "216.36430000", 1752434999999, "649606.56545600", 1450, "125.22210000", "375950.53429700", "0"], [1752435000000, "3002.43000000", "3003.88000000", "3001.46000000", "3003.79000000", "878.17900000", 1752435059999, "2636702.17356900", 2136, "200.44790000", "601810.01065800", "0"], [1752435060000, "3003.80000000", "3004.98000000", "3003.72000000", "3004.53000000", "572.83900000", 1752435119999, "1721012.67597800", 1332, "147.29330000", "442487.61855600", "0"], [1752435120000, "3004.53000000", "3010.65000000", "3004.53000000", "3005.57000000", "1551.07030000", 1752435179999, "4664728.62119800", 7951, "955.58100000", "2873738.74937000", "0"], [1752435180000, "3005.56000000", "3005.87000000", "3002.16000000", "3004.16000000", "499.04280000", 1752435239999, "1499028.37506900", 2252, "253.73960000", "762059.59401400", "0"], [1752435240000, "3004.16000000", "3004.82000000", "2998.49000000", "2998.65000000", "588.88010000", 1752435299999, "1767583.85976800", 3846, "100.98770000", "303091.48676100", "0"], [1752435300000, "2998.66000000", "3000.25000000", "2993.38000000", "3000.25000000", "701.33860000", 1752435359999, "2101898.42802200", 4635, "306.62640000", "919145.57065100", "0"], [1752435360000, "3000.24000000", "3001.36000000", "2999.03000000", "3001.36000000", "205.60020000", 1752435419999, "616861.87860500", 1714, "74.48410000", "223462.56742200", "0"], [1752435420000, "3001.36000000", "3004.20000000", "3000.60000000", "3000.74000000", "315.08430000", 1752435479999, "945950.81588800", 3006, "119.87350000", "359880.99182400", "0"], [1752435480000, "3000.74000000", "3000.90000000", "2997.00000000", "2999.04000000", "302.61740000", 1752435539999, "907525.77314700", 2333, "108.67340000", "325832.28333300", "0"], [1752435540000, "2999.03000000", "3000.00000000", "2998.85000000", "2998.86000000", "184.13860000", 1752435599999, "552332.05268100", 816, "77.29490000", "231841.01603900", "0"], [1752435600000, "2998.86000000", "3000.13000000", "2997.20000000", "3000.13000000", "444.15810000", 1752435659999, "1331889.70681900", 1742, "190.94730000", "572605.19083300", "0"], [1752435660000, "3000.13000000", "3000.29000000", "2998.35000000", "2998.35000000", "121.28840000", 1752435719999, "363826.97476000", 761, "11.01390000", "33039.65880500", "0"], [1752435720000, "2998.35000000", "2998.77000000", "2997.15000000", "2997.85000000", "154.01870000", 1752435779999, "461740.94563200", 1706, "101.33980000", "303805.99693900", "0"], [1752435780000, "2997.85000000", "2997.85000000", "2995.51000000", "2996.99000000", "170.82190000", 1752435839999, "511893.30215800", 1294, "82.35800000", "246764.04521800", "0"], [1752435840000, "2996.98000000", "2997.29000000", "2996.31000000", "2996.90000000", "131.94580000", 1752435899999, "395438.90916700", 929, "27.71820000", "83065.57621600", "0"], [1752435900000, "2996.90000000", "2998.44000000", "2994.49000000", "2994.89000000", "259.28620000", 1752435959999, "776880.04837200", 1864, "120.12980000", "359978.13064700", "0"], [1752435960000, "2994.90000000", "2995.90000000", "2993.10000000", "2995.29000000", "146.12820000", 1752436019999, "437552.18705300", 2078, "46.95420000", "140594.29447000", "0"], [1752436020000, "2995.29000000", "2996.10000000", "2994.75000000", "2995.91000000", "78.90400000", 1752436079999, "236345.67665900", 1180, "26.82510000", "80356.57587800", "0"], [1752436080000, "2995.91000000", "2996.30000000", "2995.11000000", "2996.19000000", "48.70730000", 1752436139999, "145923.76553300", 806, "24.39100000", "73073.30646700", "0"], [1752436140000, "2996.19000000", "2997.75000000", "2995.00000000", "2997.00000000", "229.16080000", 1752436199999, "686600.00671000", 1754, "147.81150000", "442847.43745300", "0"], [1752436200000, "2996.99000000", "2999.00000000", "2996.49000000", "2998.99000000", "165.93080000", 1752436259999, "497504.74960500", 1459, "76.79160000", "230239.36121600", "0"], [1752436260000, "2998.99000000", "2998.99000000", "2997.67000000", "2997.76000000", "64.87650000", 1752436319999, "194515.93307700", 884, "38.37500000", "115057.28577700", "0"], [1752436320000, "2997.75000000", "2997.75000000", "2996.79000000", "2997.15000000", "35.74750000", 1752436379999, "107134.66324300", 482, "22.80750000", "68352.61596200", "0"], [1752436380000, "2997.14000000", "2997.14000000", "2995.58000000", "2996.65000000", "304.19670000", 1752436439999, "911574.94576000", 1264, "130.93530000", "392335.59015500", "0"], [1752436440000, "2996.64000000", "2996.64000000", "2994.75000000", "2994.75000000", "146.66900000", 1752436499999, "439299.20079800", 850, "10.02730000", "30040.10423100", "0"], [1752436500000, "2994.76000000", "2995.49000000", "2994.75000000", "2995.35000000", "63.98550000", 1752436559999, "191650.79642600", 703, "26.65930000", "79852.57679600", "0"], [1752436560000, "2995.35000000", "2996.34000000", "2995.34000000", "2995.94000000", "37.68410000", 1752436619999, "112896.85510500", 592, "25.42700000", "76175.07047300", "0"], [1752436620000, "2995.94000000", "2995.94000000", "2993.86000000", "2993.86000000", "56.87560000", 1752436679999, "170331.13303200", 774, "11.97460000", "35855.50233200", "0"], [1752436680000, "2993.85000000", "2994.16000000", "2990.97000000", "2990.97000000", "266.16780000", 1752436739999, "796499.28308700", 1780, "61.10240000", "182837.31988500", "0"], [1752436740000, "2990.98000000", "2990.98000000", "2988.10000000", "2989.45000000", "457.32850000", 1752436799999, "1367083.21144700", 3421, "201.46320000", "602199.21784400", "0"], [1752436800000, "2989.46000000", "2990.49000000", "2988.25000000", "2988.26000000", "209.21240000", 1752436859999, "625411.40959700", 1252, "58.86820000", "175998.32072500", "0"], [1752436860000, "2988.25000000", "2988.26000000", "2980.12000000", "2985.39000000", "1174.29370000", 1752436919999, "3503953.09282800", 6506, "327.96610000", "978483.49188900", "0"], [1752436920000, "2985.40000000", "2987.79000000", "2985.39000000", "2986.82000000", "239.26570000", 1752436979999, "714631.62876800", 1584, "132.83900000", "396741.16401300", "0"], [1752436980000, "2986.82000000", "2986.82000000", "2984.27000000", "2985.16000000", "92.00300000", 1752437039999, "274676.04450300", 1053, "30.38100000", "90685.54559600", "0"], [1752437040000, "2985.16000000", "2985.16000000", "2981.49000000", "2981.49000000", "318.18910000", 1752437099999, "949001.63091000", 1821, "166.94910000", "497921.00152500", "0"], [1752437100000, "2981.50000000", "2983.24000000", "2980.39000000", "2983.07000000", "179.10990000", 1752437159999, "534057.52703000", 1294, "91.78690000", "273683.79910800", "0"], [1752437160000, "2983.08000000", "2983.09000000", "2981.18000000", "2981.47000000", "133.36220000", 1752437219999, "397688.45164300", 1529, "52.45660000", "156411.86063100", "0"], [1752437220000, "2981.47000000", "2984.57000000", "2981.47000000", "2984.57000000", "252.99870000", 1752437279999, "754739.80220900", 1009, "200.05050000", "596754.35172500", "0"], [1752437280000, "2984.56000000", "2985.80000000", "2983.14000000", "2984.10000000", "165.48380000", 1752437339999, "493897.78269700", 1270, "89.67840000", "267653.99904400", "0"], [1752437340000, "2984.09000000", "2985.31000000", "2984.09000000", "2985.31000000", "37.35610000", 1752437399999, "111495.93275400", 501, "21.17490000", "63199.94723400", "0"], [1752437400000, "2985.31000000", "2986.07000000", "2984.36000000", "2984.86000000", "64.87160000", 1752437459999, "193648.03889800", 831, "27.91700000", "83335.47880100", "0"], [1752437460000, "2984.87000000", "2985.43000000", "2984.87000000", "2985.14000000", "368.87230000", 1752437519999, "1101128.73276400", 485, "181.55060000", "541951.34193200", "0"], [1752437520000, "2985.15000000", "2985.56000000", "2985.14000000", "2985.46000000", "265.20430000", 1752437579999, "791683.06899000", 599, "15.53010000", "46362.82446000", "0"], [1752437580000, "2985.46000000", "2986.36000000", "2985.46000000", "2986.36000000", "106.41270000", 1752437639999, "317728.54642500", 482, "95.71800000", "285797.01763900", "0"], [1752437640000, "2986.35000000", "2986.50000000", "2985.14000000", "2985.32000000", "250.71860000", 1752437699999, "748538.41118100", 638, "76.77700000", "229237.06311300", "0"], [1752437700000, "2985.32000000", "2987.81000000", "2985.17000000", "2987.80000000", "161.94310000", 1752437759999, "483665.26035100", 1258, "102.32740000", "305604.68303200", "0"], [1752437760000, "2987.81000000", "2987.81000000", "2986.52000000", "2987.18000000", "121.03350000", 1752437819999, "361507.90759000", 815, "51.74800000", "154561.48954800", "0"], [1752437820000, "2987.19000000", "2990.25000000", "2987.03000000", "2990.18000000", "173.55310000", 1752437879999, "518710.20278000", 1474, "123.52250000", "369197.20549600", "0"], [1752437880000, "2990.18000000", "2992.03000000", "2990.18000000", "2991.88000000", "186.69310000", 1752437939999, "558418.46685400", 1496, "95.04870000", "284299.46474600", "0"], [1752437940000, "2991.89000000", "2993.49000000", "2991.49000000", "2991.50000000", "141.87880000", 1752437999999, "424512.03879000", 950, "107.48250000", "321575.99094700", "0"], [1752438000000, "2991.50000000", "2991.50000000", "2990.15000000", "2990.61000000", "102.62950000", 1752438059999, "306932.70617600", 634, "75.72290000", "226461.75317700", "0"], [1752438060000, "2990.61000000", "2990.61000000", "2987.76000000", "2989.49000000", "386.68430000", 1752438119999, "1155847.87056900", 1709, "63.80810000", "190704.16652300", "0"], [1752438120000, "2989.49000000", "2989.49000000", "2987.40000000", "2987.40000000", "106.35100000", 1752438179999, "317783.93870000", 909, "51.96930000", "155283.32076200", "0"], [1752438180000, "2987.41000000", "2988.50000000", "2987.41000000", "2988.30000000", "43.01070000", 1752438239999, "128526.77683600", 637, "24.50850000", "73234.30414300", "0"], [1752438240000, "2988.31000000", "2988.46000000", "2987.21000000", "2988.46000000", "69.62810000", 1752438299999, "208021.45627400", 701, "33.02280000", "98655.80081400", "0"], [1752438300000, "2988.46000000", "2988.46000000", "2987.10000000", "2988.46000000", "66.77360000", 1752438359999, "199519.64207400", 827, "14.32430000", "42799.70349200", "0"], [1752438360000, "2988.46000000", "2989.57000000", "2988.16000000", "2988.34000000", "188.26710000", 1752438419999, "562625.60659600", 1027, "156.79460000", "468552.78405300", "0"], [1752438420000, "2988.34000000", "2989.08000000", "2988.34000000", "2988.63000000", "35.27980000", 1752438479999, "105450.49631400", 378, "10.82960000", "32368.29940000", "0"], [1752438480000, "2988.63000000", "2991.52000000", "2988.62000000", "2991.48000000", "105.78910000", 1752438539999, "316302.29676900", 945, "65.28790000", "195182.39355900", "0"], [1752438540000, "2991.49000000", "2993.18000000", "2991.49000000", "2992.36000000", "361.93620000", 1752438599999, "1083090.17942700", 1317, "294.01950000", "879833.28627800", "0"], [1752438600000, "2992.35000000", "2993.30000000", "2991.99000000", "2992.44000000", "187.50290000", 1752438659999, "561140.59374800", 893, "111.65480000", "334131.64796900", "0"], [1752438660000, "2992.44000000", "2994.99000000", "2992.44000000", "2994.71000000", "189.88510000", 1752438719999, "568564.43417100", 1161, "150.32990000", "450104.05706100", "0"], [1752438720000, "2994.70000000", "2997.50000000", "2994.00000000", "2997.49000000", "203.84970000", 1752438779999, "610622.49718900", 1375, "174.73580000", "523398.46111900", "0"], [1752438780000, "2997.49000000", "2997.85000000", "2996.64000000", "2996.99000000", "164.00990000", 1752438839999, "491592.47720900", 732, "17.31900000", "51907.58348300", "0"], [1752438840000, "2996.99000000", "2997.85000000", "2996.42000000", "2996.55000000", "171.99700000", 1752438899999, "515549.28846600", 713, "99.22210000", "297428.69741700", "0"], [1752438900000, "2996.56000000", "2998.92000000", "2996.25000000", "2998.49000000", "171.94880000", 1752438959999, "515489.69596800", 1301, "113.47730000", "340174.87944500", "0"], [1752438960000, "2998.49000000", "2998.76000000", "2997.00000000", "2997.01000000", "118.38750000", 1752439019999, "354919.23730500", 1060, "33.57290000", "100662.67736700", "0"], [1752439020000, "2997.00000000", "2997.24000000", "2996.69000000", "2996.72000000", "110.52420000", 1752439079999, "331238.02428100", 575, "43.02510000", "128952.41341300", "0"], [1752439080000, "2996.72000000", "2996.72000000", "2993.55000000", "2993.59000000", "253.69750000", 1752439139999, "759780.20580100", 1774, "59.59340000", "178473.91862700", "0"], [1752439140000, "2993.59000000", "2993.59000000", "2992.48000000", "2993.20000000", "135.53070000", 1752439199999, "405626.80726900", 1071, "43.14800000", "129129.34435700", "0"], [1752439200000, "2993.21000000", "2995.12000000", "2993.20000000", "2995.12000000", "28.34880000", 1752439259999, "84877.56759500", 532, "22.63070000", "67755.71582900", "0"], [1752439260000, "2995.12000000", "2995.47000000", "2994.24000000", "2994.43000000", "121.51590000", 1752439319999, "363927.08785800", 804, "32.42970000", "97124.94658000", "0"], [1752439320000, "2994.44000000", "2994.44000000", "2993.99000000", "2994.06000000", "29.48020000", 1752439379999, "88269.13941500", 348, "7.37520000", "22082.81796500", "0"], [1752439380000, "2994.05000000", "2994.06000000", "2992.21000000", "2992.82000000", "61.08670000", 1752439439999, "182828.36508000", 942, "8.03630000", "24049.30121300", "0"], [1752439440000, "2992.82000000", "2992.83000000", "2990.91000000", "2991.45000000", "69.54090000", 1752439499999, "208028.03842300", 804, "7.71900000", "23090.81835700", "0"], [1752439500000, "2991.44000000", "2991.49000000", "2990.41000000", "2990.41000000", "90.96770000", 1752439559999, "272086.06022400", 733, "11.33650000", "33910.98613900", "0"], [1752439560000, "2990.41000000", "2990.41000000", "2989.19000000", "2989.79000000", "149.54590000", 1752439619999, "447055.09311100", 839, "97.44260000", "291279.15124700", "0"], [1752439620000, "2989.79000000", "2989.79000000", "2988.09000000", "2988.10000000", "117.28380000", 1752439679999, "350618.75812500", 775, "4.53100000", "13543.11583200", "0"], [1752439680000, "2988.10000000", "2988.74000000", "2987.69000000", "2987.70000000", "208.23030000", 1752439739999, "622277.54217300", 755, "52.17250000", "155900.64571600", "0"], [1752439740000, "2987.70000000", "2988.76000000", "2987.69000000", "2987.70000000", "75.74230000", 1752439799999, "226321.57232600", 740, "58.65710000", "175265.58368900", "0"], [1752439800000, "2987.70000000", "2987.99000000", "2987.07000000", "2987.65000000", "72.34000000", 1752439859999, "216117.95745200", 790, "27.72780000", "82839.86547200", "0"], [1752439860000, "2987.65000000", "2989.66000000", "2986.34000000", "2989.44000000", "398.23310000", 1752439919999, "1189700.66443100", 1509, "328.88810000", "982526.39429900", "0"], [1752439920000, "2989.44000000", "2989.44000000", "2988.25000000", "2989.34000000", "128.93440000", 1752439979999, "385382.32531300", 673, "16.65920000", "49788.50727700", "0"], [1752439980000, "2989.34000000", "2990.33000000", "2989.33000000", "2990.33000000", "134.84830000", 1752440039999, "403161.56333700", 428, "127.53990000", "381311.32595500", "0"], [1752440040000, "2990.33000000", "2993.20000000", "2989.99000000", "2993.20000000", "185.89510000", 1752440099999, "556021.82328800", 1330, "102.39030000", "306294.45203400", "0"], [1752440100000, "2993.19000000", "2994.45000000", "2992.05000000", "2994.45000000", "313.21800000", 1752440159999, "937559.97479300", 1193, "201.18520000", "602212.04188800", "0"], [1752440160000, "2994.44000000", "2995.19000000", "2994.00000000", "2994.00000000", "146.73730000", 1752440219999, "439437.90008200", 771, "97.36700000", "291587.07881100", "0"], [1752440220000, "2994.00000000", "2994.75000000", "2993.55000000", "2993.55000000", "36.67510000", 1752440279999, "109821.17721800", 546, "21.35940000", "63961.10426000", "0"], [1752440280000, "2993.56000000", "2993.56000000", "2992.65000000", "2992.65000000", "35.14940000", 1752440339999, "105205.84600100", 342, "8.26190000", "24729.60517400", "0"], [1752440340000, "2992.65000000", "2992.66000000", "2991.90000000", "2991.91000000", "23.58990000", 1752440399999, "70590.01099700", 319, "4.18440000", "12520.81180100", "0"], [1752440400000, "2991.90000000", "2991.91000000", "2990.55000000", "2991.58000000", "72.20510000", 1752440459999, "215975.16552100", 854, "37.28080000", "111509.88309500", "0"], [1752440460000, "2991.59000000", "2991.59000000", "2987.51000000", "2987.80000000", "403.96340000", 1752440519999, "1207306.31774700", 1723, "115.24410000", "344352.13422600", "0"], [1752440520000, "2987.80000000", "2988.35000000", "2987.69000000", "2988.02000000", "117.31700000", 1752440579999, "350550.78130600", 387, "94.35820000", "281944.92470400", "0"], [1752440580000, "2988.02000000", "2988.17000000", "2986.14000000", "2987.49000000", "108.33720000", 1752440639999, "323624.92537200", 955, "72.76880000", "217380.93209000", "0"], [1752440640000, "2987.50000000", "2990.04000000", "2987.50000000", "2989.73000000", "311.99580000", 1752440699999, "932609.03468300", 1352, "232.05230000", "693594.52981500", "0"], [1752440700000, "2989.71000000", "2989.71000000", "2988.29000000", "2988.29000000", "103.30580000", 1752440759999, "308757.20726400", 683, "33.78420000", "100969.96591000", "0"], [1752440760000, "2988.29000000", "2988.30000000", "2987.10000000", "2987.10000000", "62.26350000", 1752440819999, "186016.84797100", 825, "15.47490000", "46234.25913700", "0"], [1752440820000, "2987.10000000", "2987.11000000", "2983.51000000", "2986.31000000", "1366.92130000", 1752440879999, "4080045.69886700", 2515, "137.47590000", "410339.16337100", "0"], [1752440880000, "2986.30000000", "2986.50000000", "2985.33000000", "2985.33000000", "110.38010000", 1752440939999, "329600.60094000", 597, "34.83650000", "104022.06078200", "0"], [1752440940000, "2985.34000000", "2985.34000000", "2983.07000000", "2985.18000000", "399.57420000", 1752440999999, "1192317.43575400", 1274, "119.60460000", "356934.62615100", "0"], [1752441000000, "2985.19000000", "2987.40000000", "2985.10000000", "2987.34000000", "264.53300000", 1752441059999, "789853.64523200", 1011, "183.64980000", "548328.99697200", "0"], [1752441060000, "2987.33000000", "2987.33000000", "2984.11000000", "2984.12000000", "163.27000000", 1752441119999, "487553.31872800", 1219, "56.52340000", "168808.81725600", "0"], [1752441120000, "2984.11000000", "2984.59000000", "2983.68000000", "2983.69000000", "76.45940000", 1752441179999, "228187.11112300", 587, "37.13780000", "110836.07556600", "0"], [1752441180000, "2983.69000000", "2984.55000000", "2983.49000000", "2984.40000000", "55.44830000", 1752441239999, "165467.42570200", 509, "39.34060000", "117396.68022000", "0"], [1752441240000, "2984.39000000", "2984.59000000", "2983.47000000", "2984.58000000", "81.31910000", 1752441299999, "242648.96337800", 664, "37.76680000", "112691.21341400", "0"], [1752441300000, "2984.58000000", "2984.70000000", "2983.81000000", "2984.70000000", "83.06890000", 1752441359999, "247911.37803200", 820, "35.02320000", "104518.37245100", "0"], [1752441360000, "2984.71000000", "2986.20000000", "2984.11000000", "2984.11000000", "117.05790000", 1752441419999, "349435.11958100", 1119, "61.61110000", "183883.91802400", "0"], [1752441420000, "2984.11000000", "2985.47000000", "2983.08000000", "2985.21000000", "39.75610000", 1752441479999, "118649.61231200", 971, "24.27260000", "72436.20857000", "0"], [1752441480000, "2985.20000000", "2985.70000000", "2984.27000000", "2984.27000000", "161.30940000", 1752441539999, "481550.65100800", 768, "52.95660000", "158074.63406400", "0"], [1752441540000, "2984.27000000", "2984.69000000", "2983.01000000", "2983.55000000", "70.19220000", 1752441599999, "209411.99935400", 973, "40.07610000", "119555.70702800", "0"], [1752441600000, "2983.55000000", "2983.55000000", "2982.21000000", "2982.22000000", "63.57890000", 1752441659999, "189664.90721900", 589, "10.66510000", "31809.31021400", "0"], [1752441660000, "2982.22000000", "2984.71000000", "2982.21000000", "2983.68000000", "104.18050000", 1752441719999, "310778.09416000", 1069, "89.75920000", "267741.45701600", "0"], [1752441720000, "2983.68000000", "2983.69000000", "2982.78000000", "2982.78000000", "37.46940000", 1752441779999, "111774.34290000", 427, "18.96630000", "56577.33784800", "0"], [1752441780000, "2982.79000000", "2983.20000000", "2982.78000000", "2982.78000000", "181.15300000", 1752441839999, "540364.83984600", 615, "64.64720000", "192838.75320600", "0"], [1752441840000, "2982.79000000", "2985.17000000", "2982.78000000", "2984.70000000", "77.52650000", 1752441899999, "231354.86065200", 1070, "37.94790000", "113226.35405600", "0"], [1752441900000, "2984.70000000", "2984.70000000", "2983.26000000", "2983.39000000", "47.61470000", 1752441959999, "142088.52116100", 551, "10.08690000", "30101.18469900", "0"], [1752441960000, "2983.39000000", "2984.00000000", "2982.78000000", "2983.99000000", "124.47220000", 1752442019999, "371335.06378100", 1077, "97.66910000", "291370.63306900", "0"], [1752442020000, "2983.99000000", "2986.06000000", "2983.13000000", "2984.05000000", "140.24160000", 1752442079999, "418560.76084300", 1310, "92.34000000", "275572.12222200", "0"], [1752442080000, "2984.06000000", "2984.06000000", "2983.89000000", "2983.89000000", "42.92100000", 1752442139999, "128073.73961100", 237, "9.53990000", "28466.62460400", "0"], [1752442140000, "2983.89000000", "2983.90000000", "2983.38000000", "2983.39000000", "113.76690000", 1752442199999, "339430.41612100", 296, "70.21610000", "209491.13331400", "0"], [1752442200000, "2983.38000000", "2983.96000000", "2982.55000000", "2982.56000000", "278.29930000", 1752442259999, "830235.87680800", 674, "163.24280000", "487015.54388300", "0"], [1752442260000, "2982.56000000", "2984.23000000", "2982.23000000", "2982.71000000", "303.95510000", 1752442319999, "906690.36577800", 1168, "211.59190000", "631133.90345700", "0"], [1752442320000, "2982.71000000", "2984.64000000", "2981.78000000", "2984.07000000", "367.78430000", 1752442379999, "1097221.37441900", 890, "288.40240000", "860419.72268200", "0"], [1752442380000, "2984.06000000", "2984.50000000", "2982.99000000", "2982.99000000", "104.76040000", 1752442439999, "312590.50575200", 616, "32.82940000", "97964.32947500", "0"], [1752442440000, "2982.99000000", "2983.00000000", "2980.09000000", "2980.82000000", "328.69740000", 1752442499999, "979931.39513800", 2097, "124.77780000", "371964.14441200", "0"], [1752442500000, "2980.83000000", "2981.42000000", "2979.72000000", "2979.73000000", "188.38600000", 1752442559999, "561428.10731500", 1252, "15.08640000", "44970.81760100", "0"], [1752442560000, "2979.72000000", "2980.27000000", "2977.00000000", "2977.65000000", "690.23250000", 1752442619999, "2055884.48675100", 3928, "220.99470000", "658162.36403400", "0"], [1752442620000, "2977.65000000", "2977.65000000", "2967.70000000", "2970.01000000", "1883.76310000", 1752442679999, "5597373.01228200", 7330, "490.95270000", "1458255.56624600", "0"], [1752442680000, "2970.02000000", "2970.14000000", "2942.00000000", "2944.30000000", "4924.00440000", 1752442739999, "14553464.03268000", 16236, "1202.56800000", "3553590.90997500", "0"], [1752442740000, "2944.29000000", "2957.35000000", "2940.24000000", "2956.16000000", "5914.79350000", 1752442799999, "17451394.08888700", 18594, "3119.20480000", "9201156.10589400", "0"], [1752442800000, "2956.16000000", "2956.16000000", "2948.77000000", "2951.70000000", "952.71590000", 1752442859999, "2812022.01078500", 5660, "535.30830000", "1579942.05758900", "0"], [1752442860000, "2951.71000000", "2956.15000000", "2947.15000000", "2956.14000000", "972.22560000", 1752442919999, "2869020.62906800", 6690, "444.33440000", "1311475.68896500", "0"], [1752442920000, "2956.15000000", "2958.34000000", "2954.06000000", "2956.34000000", "462.85660000", 1752442979999, "1368336.43864400", 3911, "246.68210000", "729191.59941500", "0"], [1752442980000, "2956.34000000", "2959.27000000", "2956.34000000", "2958.53000000", "371.53800000", 1752443039999, "1099032.78146000", 2730, "270.39720000", "799810.48709800", "0"], [1752443040000, "2958.53000000", "2965.28000000", "2958.53000000", "2960.56000000", "981.52320000", 1752443099999, "2907156.21553800", 5013, "638.63300000", "1891529.84217900", "0"], [1752443100000, "2960.56000000", "2967.72000000", "2959.72000000", "2965.14000000", "549.47270000", 1752443159999, "1629018.73228600", 4882, "296.09530000", "877840.19901900", "0"], [1752443160000, "2965.14000000", "2965.88000000", "2962.32000000", "2962.83000000", "253.97260000", 1752443219999, "752656.97675000", 2099, "174.69950000", "517696.29548900", "0"], [1752443220000, "2962.83000000", "2967.70000000", "2962.83000000", "2967.47000000", "437.68880000", 1752443279999, "1297865.65420300", 2514, "325.65610000", "965628.39376700", "0"], [1752443280000, "2967.47000000", "2971.99000000", "2967.01000000", "2969.49000000", "384.58540000", 1752443339999, "1141730.41391900", 3208, "216.25460000", "642024.19382800", "0"], [1752443340000, "2969.50000000", "2977.23000000", "2969.50000000", "2976.35000000", "541.43190000", 1752443399999, "1610393.44523400", 4330, "380.60950000", "1132066.05339900", "0"], [1752443400000, "2976.34000000", "2976.34000000", "2970.00000000", "2970.01000000", "449.10260000", 1752443459999, "1334794.65130900", 3682, "87.80050000", "260889.95415400", "0"], [1752443460000, "2970.00000000", "2970.02000000", "2966.58000000", "2968.04000000", "687.90260000", 1752443519999, "2042713.55224800", 2432, "110.42760000", "327831.30268400", "0"], [1752443520000, "2968.04000000", "2968.45000000", "2964.44000000", "2968.15000000", "805.71130000", 1752443579999, "2390133.88331100", 3526, "363.83900000", "1079370.78833900", "0"], [1752443580000, "2968.15000000", "2970.57000000", "2967.61000000", "2969.38000000", "614.21490000", 1752443639999, "1823615.83430900", 2459, "464.39680000", "1378801.72484300", "0"], [1752443640000, "2969.38000000", "2970.81000000", "2968.55000000", "2968.55000000", "521.22020000", 1752443699999, "1547804.79187800", 1899, "416.33860000", "1236328.26214200", "0"], [1752443700000, "2968.55000000", "2971.54000000", "2968.55000000", "2971.54000000", "689.03390000", 1752443759999, "2046758.92877000", 1864, "601.58270000", "1787007.98350800", "0"], [1752443760000, "2971.53000000", "2971.54000000", "2967.69000000", "2971.13000000", "323.95830000", 1752443819999, "962057.07615300", 2343, "193.72830000", "575277.20871400", "0"], [1752443820000, "2971.13000000", "2971.14000000", "2965.99000000", "2966.40000000", "161.28900000", 1752443879999, "478671.59840200", 1756, "70.16190000", "208175.15133300", "0"], [1752443880000, "2966.40000000", "2966.68000000", "2963.56000000", "2963.88000000", "280.35480000", 1752443939999, "831427.82178200", 1569, "101.65990000", "301484.54501300", "0"], [1752443940000, "2963.87000000", "2965.68000000", "2962.49000000", "2964.99000000", "464.75990000", 1752443999999, "1377505.89771300", 2314, "268.71330000", "796435.89806800", "0"], [1752444000000, "2964.99000000", "2964.99000000", "2954.71000000", "2961.29000000", "1261.68950000", 1752444059999, "3734745.15019400", 8648, "598.03820000", "1770103.91703900", "0"], [1752444060000, "2961.30000000", "2962.09000000", "2951.00000000", "2954.39000000", "1254.88270000", 1752444119999, "3708385.36656000", 9210, "581.47210000", "1718277.94561700", "0"], [1752444120000, "2954.38000000", "2958.03000000", "2952.80000000", "2952.80000000", "390.03740000", 1752444179999, "1152732.31378600", 3694, "188.48320000", "557053.57451300", "0"], [1752444180000, "2952.80000000", "2955.51000000", "2952.32000000", "2952.92000000", "876.88270000", 1752444239999, "2590310.41603600", 4904, "600.09730000", "1772839.85321700", "0"], [1752444240000, "2952.91000000", "2958.90000000", "2952.86000000", "2956.04000000", "539.48950000", 1752444299999, "1594912.38856700", 3867, "295.61980000", "873841.36459500", "0"], [1752444300000, "2956.05000000", "2958.48000000", "2955.74000000", "2957.48000000", "397.24680000", 1752444359999, "1174816.15749500", 1600, "213.65860000", "631873.14862300", "0"], [1752444360000, "2957.48000000", "2960.00000000", "2957.48000000", "2958.83000000", "303.00640000", 1752444419999, "896553.99312100", 2533, "191.02330000", "565173.11067900", "0"], [1752444420000, "2958.83000000", "2962.97000000", "2958.83000000", "2961.68000000", "299.56800000", 1752444479999, "887032.37091400", 2535, "196.33230000", "581294.08787400", "0"], [1752444480000, "2961.68000000", "2961.68000000", "2958.71000000", "2959.10000000", "181.54400000", 1752444539999, "537347.91966000", 1882, "93.01940000", "275292.05546200", "0"], [1752444540000, "2959.11000000", "2959.11000000", "2955.51000000", "2956.05000000", "396.32910000", 1752444599999, "1171928.85019600", 2677, "125.81900000", "371945.70505300", "0"], [1752444600000, "2956.04000000", "2957.27000000", "2951.03000000", "2954.68000000", "872.96150000", 1752444659999, "2578601.10126100", 5846, "418.81250000", "1236778.87495500", "0"], [1752444660000, "2954.68000000", "2955.87000000", "2953.27000000", "2954.34000000", "513.28330000", 1752444719999, "1516614.56202100", 3249, "258.41960000", "763673.43004300", "0"], [1752444720000, "2954.34000000", "2956.44000000", "2952.67000000", "2956.33000000", "431.76000000", 1752444779999, "1275971.28109700", 2987, "327.59420000", "968164.43655600", "0"], [1752444780000, "2956.34000000", "2957.45000000", "2955.75000000", "2955.99000000", "172.68270000", 1752444839999, "510571.93971700", 1803, "104.17970000", "308032.46318400", "0"], [1752444840000, "2955.99000000", "2957.98000000", "2955.89000000", "2957.29000000", "138.91610000", 1752444899999, "410777.67475600", 1417, "117.95970000", "348805.25335100", "0"], [1752444900000, "2957.29000000", "2963.28000000", "2957.00000000", "2963.27000000", "266.08520000", 1752444959999, "787562.90354800", 2244, "193.53010000", "572853.99451900", "0"], [1752444960000, "2963.28000000", "2965.07000000", "2960.42000000", "2961.50000000", "341.78080000", 1752445019999, "1012881.91484700", 2359, "215.25120000", "637913.97427400", "0"], [1752445020000, "2961.49000000", "2961.50000000", "2956.73000000", "2956.75000000", "387.93910000", 1752445079999, "1147918.79950400", 2893, "107.61850000", "318410.30376500", "0"], [1752445080000, "2956.75000000", "2957.29000000", "2948.71000000", "2950.69000000", "954.31860000", 1752445139999, "2817407.50803700", 5438, "375.76230000", "1109376.27435500", "0"], [1752445140000, "2950.69000000", "2951.31000000", "2947.99000000", "2948.40000000", "526.75150000", 1752445199999, "1554003.26477500", 3780, "261.46740000", "771377.69272900", "0"], [1752445200000, "2948.40000000", "2950.41000000", "2947.99000000", "2949.23000000", "402.87780000", 1752445259999, "1187945.74556700", 3509, "272.37730000", "803129.01893700", "0"], [1752445260000, "2949.23000000", "2949.50000000", "2946.31000000", "2949.50000000", "440.07660000", 1752445319999, "1297387.38029800", 4026, "247.06290000", "728379.34127200", "0"], [1752445320000, "2949.50000000", "2953.61000000", "2949.13000000", "2951.31000000", "1325.11460000", 1752445379999, "3910213.99557300", 4311, "433.09940000", "1278059.27348400", "0"], [1752445380000, "2951.31000000", "2958.00000000", "2951.31000000", "2958.00000000", "515.43050000", 1752445439999, "1523596.54203200", 2554, "347.93900000", "1028418.86454900", "0"], [1752445440000, "2957.99000000", "2959.08000000", "2956.76000000", "2957.80000000", "301.15040000", 1752445499999, "890732.34912500", 2043, "224.60800000", "664341.41803200", "0"], [1752445500000, "2957.81000000", "2957.81000000", "2952.78000000", "2956.50000000", "344.11880000", 1752445559999, "1016966.08966200", 2938, "195.72990000", "578460.97031500", "0"], [1752445560000, "2956.50000000", "2957.40000000", "2954.03000000", "2954.82000000", "191.04490000", 1752445619999, "564652.21594900", 1834, "82.08670000", "242572.69907700", "0"], [1752445620000, "2954.82000000", "2957.04000000", "2953.79000000", "2957.04000000", "262.35320000", 1752445679999, "775465.81709900", 1702, "220.71860000", "652432.14979100", "0"], [1752445680000, "2957.04000000", "2957.13000000", "2955.16000000", "2956.38000000", "337.11810000", 1752445739999, "996590.74649600", 1929, "241.85600000", "714969.80680500", "0"], [1752445740000, "2956.38000000", "2956.69000000", "2956.16000000", "2956.30000000", "259.17080000", 1752445799999, "766222.80232200", 571, "106.33790000", "314370.01035400", "0"], [1752445800000, "2956.30000000", "2959.99000000", "2955.74000000", "2958.91000000", "277.15690000", 1752445859999, "819947.56091900", 2706, "155.40640000", "459718.62414800", "0"], [1752445860000, "2958.91000000", "2963.45000000", "2958.54000000", "2962.14000000", "286.84580000", 1752445919999, "849561.84428600", 3420, "207.20220000", "613604.36446800", "0"], [1752445920000, "2962.14000000", "2963.73000000", "2962.14000000", "2963.73000000", "214.14060000", 1752445979999, "634558.29896200", 1260, "144.87110000", "429289.97481800", "0"], [1752445980000, "2963.73000000", "2965.81000000", "2963.73000000", "2964.31000000", "155.58570000", 1752446039999, "461290.39207100", 1663, "84.51110000", "250560.31170900", "0"], [1752446040000, "2964.31000000", "2965.39000000", "2963.99000000", "2965.13000000", "130.75760000", 1752446099999, "387693.83375700", 1076, "97.31850000", "288548.95362300", "0"], [1752446100000, "2965.14000000", "2966.22000000", "2964.51000000", "2965.14000000", "259.12600000", 1752446159999, "768387.31042600", 1493, "177.39440000", "525998.25478100", "0"], [1752446160000, "2965.14000000", "2968.03000000", "2965.14000000", "2967.80000000", "119.10340000", 1752446219999, "353369.87003300", 1219, "82.04010000", "243400.98033800", "0"], [1752446220000, "2967.80000000", "2969.50000000", "2967.80000000", "2968.56000000", "168.50620000", 1752446279999, "500208.82976300", 1396, "117.34490000", "348315.31357000", "0"], [1752446280000, "2968.56000000", "2969.00000000", "2966.70000000", "2968.87000000", "163.47100000", 1752446339999, "485202.49185300", 1527, "55.02250000", "163298.29181000", "0"], [1752446340000, "2968.86000000", "2968.86000000", "2966.46000000", "2966.72000000", "183.13100000", 1752446399999, "543439.89814900", 865, "32.78860000", "97319.60421600", "0"], [1752446400000, "2966.73000000", "2968.39000000", "2966.72000000", "2968.38000000", "83.27360000", 1752446459999, "247133.77598300", 847, "52.56170000", "155982.58080800", "0"], [1752446460000, "2968.39000000", "2968.46000000", "2967.49000000", "2967.80000000", "208.26390000", 1752446519999, "618076.55056700", 1141, "42.93570000", "127425.30012000", "0"], [1752446520000, "2967.80000000", "2969.18000000", "2966.71000000", "2969.18000000", "131.06270000", 1752446579999, "389043.89037900", 1373, "104.06530000", "308922.21831900", "0"], [1752446580000, "2969.19000000", "2969.50000000", "2968.73000000", "2969.48000000", "272.66260000", 1752446639999, "809551.96463300", 765, "95.39800000", "283240.62215600", "0"], [1752446640000, "2969.49000000", "2969.68000000", "2967.13000000", "2967.14000000", "103.44250000", 1752446699999, "307052.36663300", 811, "19.76130000", "58677.75324200", "0"], [1752446700000, "2967.14000000", "2968.77000000", "2967.14000000", "2968.54000000", "56.54350000", 1752446759999, "167829.58196200", 561, "40.57210000", "120416.69992200", "0"], [1752446760000, "2968.53000000", "2969.36000000", "2967.50000000", "2969.29000000", "204.70240000", 1752446819999, "607710.48501600", 1093, "92.23250000", "273825.34668900", "0"], [1752446820000, "2969.30000000", "2969.30000000", "2965.52000000", "2966.22000000", "921.83170000", 1752446879999, "2736356.05550100", 1812, "75.31880000", "223453.15874800", "0"], [1752446880000, "2966.23000000", "2966.71000000", "2966.00000000", "2966.00000000", "171.02800000", 1752446939999, "507322.40397100", 771, "22.45610000", "66611.95745900", "0"], [1752446940000, "2966.01000000", "2966.40000000", "2963.92000000", "2963.93000000", "226.69610000", 1752446999999, "672319.25992100", 1300, "15.02480000", "44559.13898300", "0"], [1752447000000, "2963.93000000", "2963.93000000", "2961.66000000", "2962.38000000", "268.08210000", 1752447059999, "794166.02487500", 1463, "106.46900000", "315370.54742200", "0"], [1752447060000, "2962.38000000", "2963.26000000", "2962.38000000", "2963.26000000", "80.82640000", 1752447119999, "239473.35846500", 689, "44.78950000", "132691.77425800", "0"], [1752447120000, "2963.25000000", "2963.50000000", "2960.78000000", "2961.49000000", "246.17790000", 1752447179999, "729026.89207700", 1000, "203.59770000", "602906.84711000", "0"], [1752447180000, "2961.50000000", "2961.92000000", "2961.00000000", "2961.66000000", "63.87230000", 1752447239999, "189158.27997900", 699, "34.71090000", "102796.09920800", "0"], [1752447240000, "2961.67000000", "2963.10000000", "2961.20000000", "2963.10000000", "45.80000000", 1752447299999, "135655.59822900", 572, "23.97790000", "71026.47132600", "0"], [1752447300000, "2963.10000000", "2963.10000000", "2963.00000000", "2963.10000000", "51.78320000", 1752447359999, "153437.78770900", 191, "10.56340000", "31300.05791800", "0"], [1752447360000, "2963.09000000", "2963.10000000", "2962.03000000", "2962.29000000", "47.52640000", 1752447419999, "140812.95404000", 422, "5.15420000", "15268.16751700", "0"], [1752447420000, "2962.30000000", "2962.30000000", "2960.41000000", "2960.84000000", "146.37560000", 1752447479999, "433410.26585100", 875, "27.66440000", "81900.67240300", "0"], [1752447480000, "2960.85000000", "2962.23000000", "2960.84000000", "2961.52000000", "127.56980000", 1752447539999, "377823.72229500", 733, "89.65450000", "265515.67595500", "0"], [1752447540000, "2961.52000000", "2961.52000000", "2959.20000000", "2959.20000000", "130.90800000", 1752447599999, "387512.48406700", 913, "15.75940000", "46649.66516500", "0"], [1752447600000, "2959.19000000", "2960.32000000", "2958.78000000", "2958.78000000", "192.75990000", 1752447659999, "570539.43074000", 1102, "64.44470000", "190723.71455500", "0"], [1752447660000, "2958.78000000", "2958.78000000", "2956.78000000", "2957.20000000", "425.36070000", 1752447719999, "1258085.26364800", 1488, "60.10260000", "177778.84601500", "0"], [1752447720000, "2957.20000000", "2959.99000000", "2956.99000000", "2959.30000000", "386.51880000", 1752447779999, "1143750.27611400", 1872, "115.68690000", "342232.04173500", "0"], [1752447780000, "2959.30000000", "2964.04000000", "2959.30000000", "2963.22000000", "219.03970000", 1752447839999, "648530.47134900", 1615, "156.13120000", "462233.43054100", "0"], [1752447840000, "2963.22000000", "2963.23000000", "2960.91000000", "2961.44000000", "171.31490000", 1752447899999, "507491.63475500", 1220, "64.45660000", "190959.55453000", "0"], [1752447900000, "2961.44000000", "2966.73000000", "2961.44000000", "2966.39000000", "392.57760000", 1752447959999, "1163864.31962000", 1746, "345.00840000", "1022773.15995100", "0"], [1752447960000, "2966.40000000", "2966.40000000", "2963.50000000", "2963.80000000", "93.04050000", 1752448019999, "275873.43068500", 1104, "22.79370000", "67579.92744800", "0"], [1752448020000, "2963.80000000", "2964.56000000", "2963.49000000", "2964.19000000", "51.56280000", 1752448079999, "152829.83601000", 702, "15.71440000", "46579.13193300", "0"], [1752448080000, "2964.19000000", "2964.33000000", "2962.70000000", "2962.71000000", "102.75440000", 1752448139999, "304483.12818000", 834, "61.72760000", "182896.81959500", "0"], [1752448140000, "2962.71000000", "2964.34000000", "2958.00000000", "2958.11000000", "342.45590000", 1752448199999, "1014466.61900500", 2791, "121.38780000", "359599.50699000", "0"], [1752448200000, "2958.10000000", "2958.68000000", "2955.05000000", "2956.09000000", "417.40060000", 1752448259999, "1234125.34860500", 3079, "142.09910000", "420207.81640500", "0"], [1752448260000, "2956.09000000", "2956.09000000", "2953.96000000", "2955.00000000", "134.11870000", 1752448319999, "396319.59619400", 1847, "36.59180000", "108116.34348700", "0"], [1752448320000, "2955.01000000", "2959.21000000", "2955.00000000", "2957.99000000", "104.97680000", 1752448379999, "310437.92223600", 1854, "66.98740000", "198083.30575600", "0"], [1752448380000, "2958.00000000", "2960.84000000", "2957.99000000", "2960.83000000", "40.74960000", 1752448439999, "120587.93443300", 800, "36.13580000", "106934.56757600", "0"], [1752448440000, "2960.84000000", "2961.71000000", "2960.19000000", "2961.54000000", "79.23780000", 1752448499999, "234610.39724700", 800, "39.16850000", "115972.59817700", "0"], [1752448500000, "2961.54000000", "2964.69000000", "2961.37000000", "2961.51000000", "211.13680000", 1752448559999, "625626.88646300", 2126, "140.50320000", "416318.15661200", "0"], [1752448560000, "2961.51000000", "2964.10000000", "2961.20000000", "2963.28000000", "191.59680000", 1752448619999, "567704.26837800", 1428, "172.26980000", "510432.27840900", "0"], [1752448620000, "2963.28000000", "2964.99000000", "2963.28000000", "2963.61000000", "151.12480000", 1752448679999, "447919.44851000", 1489, "97.72900000", "289645.95370700", "0"], [1752448680000, "2963.61000000", "2964.50000000", "2963.29000000", "2964.27000000", "71.31280000", 1752448739999, "211363.73725200", 968, "51.06500000", "151346.43681200", "0"], [1752448740000, "2964.28000000", "2964.71000000", "2962.33000000", "2963.15000000", "83.32620000", 1752448799999, "246954.83693600", 1378, "32.27480000", "95644.08927500", "0"], [1752448800000, "2963.14000000", "2963.14000000", "2959.72000000", "2960.96000000", "144.75180000", 1752448859999, "428601.89083200", 1707, "51.39170000", "152165.78188200", "0"], [1752448860000, "2960.96000000", "2965.72000000", "2960.95000000", "2965.05000000", "167.64490000", 1752448919999, "496907.99860200", 1525, "102.99450000", "305236.06454700", "0"], [1752448920000, "2965.06000000", "2965.06000000", "2963.00000000", "2964.93000000", "90.23590000", 1752448979999, "267438.81613200", 1560, "59.43460000", "176144.12272200", "0"], [1752448980000, "2964.93000000", "2965.50000000", "2964.46000000", "2965.03000000", "69.60570000", 1752449039999, "206388.62933100", 886, "48.64240000", "144232.25540500", "0"], [1752449040000, "2965.03000000", "2965.49000000", "2964.72000000", "2964.73000000", "28.49120000", 1752449099999, "84478.34957900", 614, "15.31950000", "45424.35367800", "0"], [1752449100000, "2964.72000000", "2964.73000000", "2963.72000000", "2963.72000000", "69.95390000", 1752449159999, "207371.10602700", 671, "36.50150000", "108206.49702000", "0"], [1752449160000, "2963.71000000", "2963.71000000", "2960.43000000", "2963.64000000", "284.61400000", 1752449219999, "843057.93770200", 2218, "163.89490000", "485426.81045400", "0"], [1752449220000, "2963.63000000", "2964.72000000", "2963.63000000", "2963.74000000", "83.37720000", 1752449279999, "247148.39920500", 966, "52.37720000", "155252.57300600", "0"], [1752449280000, "2963.74000000", "2964.13000000", "2961.10000000", "2961.10000000", "116.23610000", 1752449339999, "344398.25753900", 1102, "30.74070000", "91093.85244600", "0"], [1752449340000, "2961.10000000", "2962.51000000", "2960.48000000", "2962.51000000", "128.17300000", 1752449399999, "379545.05553800", 1468, "113.85930000", "337162.42200900", "0"], [1752449400000, "2962.52000000", "2965.50000000", "2962.52000000", "2965.33000000", "123.00570000", 1752449459999, "364665.18041600", 1613, "65.95810000", "195505.05238000", "0"], [1752449460000, "2965.34000000", "2966.54000000", "2964.72000000", "2964.72000000", "134.91600000", 1752449519999, "400148.48341400", 1095, "69.09920000", "204936.91168700", "0"], [1752449520000, "2964.72000000", "2964.72000000", "2961.23000000", "2961.59000000", "126.18870000", 1752449579999, "373868.22271600", 1375, "49.37650000", "146257.55874100", "0"], [1752449580000, "2961.58000000", "2963.30000000", "2961.58000000", "2963.30000000", "91.37200000", 1752449639999, "270681.02480700", 775, "79.46580000", "235406.53384100", "0"], [1752449640000, "2963.30000000", "2964.33000000", "2962.99000000", "2963.00000000", "155.07610000", 1752449699999, "459609.64182700", 1498, "74.39030000", "220462.02039000", "0"], [1752449700000, "2963.00000000", "2964.58000000", "2962.99000000", "2964.18000000", "75.87010000", 1752449759999, "224869.96898300", 752, "47.11120000", "139635.67812500", "0"], [1752449760000, "2964.19000000", "2966.12000000", "2964.01000000", "2964.45000000", "124.84600000", 1752449819999, "370149.31426600", 1195, "80.43610000", "238484.63700100", "0"], [1752449820000, "2964.45000000", "2966.99000000", "2964.45000000", "2966.99000000", "141.04440000", 1752449879999, "418307.78112100", 1107, "132.84910000", "394000.24990500", "0"], [1752449880000, "2967.00000000", "2967.43000000", "2966.11000000", "2966.23000000", "103.14140000", 1752449939999, "306008.46960400", 834, "83.76070000", "248510.92061900", "0"], [1752449940000, "2966.23000000", "2966.48000000", "2964.46000000", "2964.82000000", "75.29510000", 1752449999999, "223265.21913800", 851, "52.78110000", "156497.02832200", "0"], [1752450000000, "2964.82000000", "2967.98000000", "2964.46000000", "2967.98000000", "184.93870000", 1752450059999, "548730.52008600", 1361, "150.79190000", "447410.16590100", "0"], [1752450060000, "2967.98000000", "2968.20000000", "2965.31000000", "2965.82000000", "232.48150000", 1752450119999, "689528.56666600", 1820, "116.41300000", "345247.72321400", "0"], [1752450120000, "2965.82000000", "2965.93000000", "2962.55000000", "2963.67000000", "139.79480000", 1752450179999, "414352.75107900", 1192, "59.49860000", "176391.47761300", "0"], [1752450180000, "2963.68000000", "2964.72000000", "2962.00000000", "2964.72000000", "109.36010000", 1752450239999, "324062.63115200", 1262, "69.64330000", "206387.41902200", "0"], [1752450240000, "2964.72000000", "2964.97000000", "2963.99000000", "2964.72000000", "61.65660000", 1752450299999, "182771.44147600", 1021, "26.25060000", "77813.10591500", "0"], [1752450300000, "2964.72000000", "2965.23000000", "2964.18000000", "2965.23000000", "72.77350000", 1752450359999, "215724.73059000", 681, "48.51410000", "143812.93986100", "0"], [1752450360000, "2965.23000000", "2967.91000000", "2964.94000000", "2967.91000000", "108.38170000", 1752450419999, "321491.92863900", 1094, "81.89100000", "242936.92361000", "0"], [1752450420000, "2967.91000000", "2976.94000000", "2967.72000000", "2974.42000000", "1719.77370000", 1752450479999, "5113517.35249900", 6727, "1179.09720000", "3505227.41727900", "0"], [1752450480000, "2974.40000000", "2974.57000000", "2972.49000000", "2972.80000000", "152.62320000", 1752450539999, "453860.76726300", 1401, "92.37740000", "274699.65206900", "0"], [1752450540000, "2972.80000000", "2972.80000000", "2971.49000000", "2972.54000000", "173.17070000", 1752450599999, "514708.93859900", 1022, "75.73140000", "225094.59626600", "0"], [1752450600000, "2972.54000000", "2974.74000000", "2972.31000000", "2974.36000000", "120.35250000", 1752450659999, "357815.56316200", 1072, "60.29480000", "179244.26508200", "0"], [1752450660000, "2974.36000000", "2979.47000000", "2974.36000000", "2977.25000000", "298.61530000", 1752450719999, "889162.02111100", 2790, "171.31490000", "510067.99597200", "0"], [1752450720000, "2977.25000000", "2978.35000000", "2976.11000000", "2977.61000000", "327.80140000", 1752450779999, "976006.40959700", 2266, "226.14940000", "673331.77924100", "0"], [1752450780000, "2977.61000000", "2977.62000000", "2975.99000000", "2976.91000000", "106.70670000", 1752450839999, "317642.18731000", 1090, "34.76630000", "103481.07718400", "0"], [1752450840000, "2976.90000000", "2977.11000000", "2974.02000000", "2974.74000000", "298.47870000", 1752450899999, "888096.31732700", 1830, "162.56750000", "483679.47709400", "0"], [1752450900000, "2974.75000000", "2976.60000000", "2974.75000000", "2974.88000000", "236.85280000", 1752450959999, "704854.30234600", 1535, "136.33990000", "405725.47857500", "0"], [1752450960000, "2974.89000000", "2975.75000000", "2973.84000000", "2973.84000000", "73.40760000", 1752451019999, "218390.77241300", 1192, "35.33990000", "105145.29460400", "0"], [1752451020000, "2973.84000000", "2973.84000000", "2971.77000000", "2972.81000000", "188.23880000", 1752451079999, "559512.75535100", 1295, "104.78990000", "311443.52314000", "0"], [1752451080000, "2972.80000000", "2972.92000000", "2971.51000000", "2971.51000000", "164.65240000", 1752451139999, "489404.88345900", 944, "95.92100000", "285121.21839300", "0"], [1752451140000, "2971.52000000", "2972.44000000", "2970.72000000", "2972.03000000", "125.54680000", 1752451199999, "373073.10309200", 995, "75.18350000", "223415.25243800", "0"], [1752451200000, "2972.03000000", "2972.80000000", "2971.47000000", "2971.90000000", "136.05460000", 1752451259999, "404379.07630200", 1567, "85.68070000", "254664.64348200", "0"], [1752451260000, "2971.91000000", "2971.91000000", "2969.03000000", "2969.04000000", "279.60840000", 1752451319999, "830470.72531700", 1640, "60.14020000", "178593.45275600", "0"], [1752451320000, "2969.03000000", "2970.43000000", "2969.03000000", "2969.82000000", "258.96000000", 1752451379999, "769111.25734800", 1200, "109.64580000", "325642.95090500", "0"], [1752451380000, "2969.81000000", "2972.99000000", "2969.10000000", "2971.17000000", "748.92620000", 1752451439999, "2224665.76368900", 2252, "684.29550000", "2032605.62964400", "0"], [1752451440000, "2971.16000000", "2972.46000000", "2970.81000000", "2971.50000000", "104.34180000", 1752451499999, "310044.93406100", 1427, "55.47660000", "164841.23981900", "0"], [1752451500000, "2971.48000000", "2971.48000000", "2969.67000000", "2969.68000000", "99.25390000", 1752451559999, "294829.96443300", 1334, "24.22240000", "71951.24919000", "0"], [1752451560000, "2969.67000000", "2971.24000000", "2969.51000000", "2970.56000000", "90.56530000", 1752451619999, "268989.59444300", 1213, "40.41010000", "120020.84674400", "0"], [1752451620000, "2970.56000000", "2971.74000000", "2970.27000000", "2970.99000000", "139.75760000", 1752451679999, "415162.87488800", 837, "116.60220000", "346366.43887200", "0"], [1752451680000, "2970.98000000", "2970.98000000", "2967.92000000", "2968.78000000", "274.39660000", 1752451739999, "814859.61973100", 1630, "26.44070000", "78493.34504900", "0"], [1752451740000, "2968.78000000", "2970.00000000", "2967.66000000", "2969.91000000", "103.12940000", 1752451799999, "306201.02879500", 1260, "34.88110000", "103565.72834000", "0"], [1752451800000, "2969.91000000", "2971.10000000", "2969.40000000", "2971.09000000", "115.92890000", 1752451859999, "344320.18791000", 1408, "65.32320000", "194013.41929400", "0"], [1752451860000, "2971.09000000", "2972.74000000", "2970.49000000", "2972.74000000", "93.24850000", 1752451919999, "277104.92640900", 1140, "47.55890000", "141323.08828300", "0"], [1752451920000, "2972.75000000", "2974.45000000", "2971.31000000", "2974.45000000", "135.70790000", 1752451979999, "403424.96982000", 1656, "97.09150000", "288640.54178400", "0"], [1752451980000, "2974.45000000", "2975.75000000", "2974.02000000", "2975.75000000", "116.56030000", 1752452039999, "346727.24483500", 856, "92.58170000", "275402.98726100", "0"], [1752452040000, "2975.74000000", "2976.90000000", "2975.74000000", "2976.89000000", "104.23020000", 1752452099999, "310211.47360000", 1364, "72.81960000", "216726.53713400", "0"], [1752452100000, "2976.88000000", "2976.89000000", "2974.81000000", "2975.10000000", "99.82930000", 1752452159999, "297085.91161600", 964, "25.33170000", "75378.53588200", "0"], [1752452160000, "2975.10000000", "2975.33000000", "2973.01000000", "2973.77000000", "76.74420000", 1752452219999, "228268.30667500", 1313, "17.02490000", "50637.82908500", "0"], [1752452220000, "2973.77000000", "2974.76000000", "2973.16000000", "2974.75000000", "180.48150000", 1752452279999, "536718.22097100", 1485, "70.30380000", "209067.22227100", "0"], [1752452280000, "2974.76000000", "2978.31000000", "2974.75000000", "2976.53000000", "268.46900000", 1752452339999, "799230.63001200", 2373, "206.42980000", "614549.70816500", "0"], [1752452340000, "2976.52000000", "2977.50000000", "2975.16000000", "2975.16000000", "84.73440000", 1752452399999, "252226.42836600", 1417, "40.01320000", "119110.31318100", "0"], [1752452400000, "2975.17000000", "2975.17000000", "2973.54000000", "2975.00000000", "190.09120000", 1752452459999, "565407.29972200", 1462, "56.78830000", "168906.36670100", "0"], [1752452460000, "2974.99000000", "2975.54000000", "2973.99000000", "2975.46000000", "221.40930000", 1752452519999, "658612.85139700", 1991, "137.50540000", "409016.64206300", "0"], [1752452520000, "2975.46000000", "2976.77000000", "2975.41000000", "2975.77000000", "81.04270000", 1752452579999, "241190.74265200", 1045, "41.19750000", "122598.83049900", "0"], [1752452580000, "2975.78000000", "2981.54000000", "2975.77000000", "2981.43000000", "598.72180000", 1752452639999, "1784136.20840700", 3499, "459.26030000", "1368590.77118800", "0"], [1752452640000, "2981.42000000", "2985.00000000", "2981.42000000", "2982.63000000", "1023.11550000", 1752452699999, "3052827.63627100", 4075, "586.83260000", "1751029.86748500", "0"], [1752452700000, "2982.64000000", "2988.00000000", "2982.49000000", "2985.86000000", "713.85530000", 1752452759999, "2131198.10808800", 5315, "421.50820000", "1258491.54871800", "0"], [1752452760000, "2985.86000000", "2986.50000000", "2983.50000000", "2984.92000000", "756.46840000", 1752452819999, "2257984.27503100", 2271, "174.31950000", "520279.18279200", "0"], [1752452820000, "2984.93000000", "2986.99000000", "2984.11000000", "2984.11000000", "584.16870000", 1752452879999, "1743958.69293100", 2642, "141.83390000", "423430.86175100", "0"], [1752452880000, "2984.12000000", "2984.12000000", "2981.00000000", "2981.01000000", "362.08540000", 1752452939999, "1080023.12820800", 2817, "137.82440000", "411103.35769100", "0"], [1752452940000, "2981.01000000", "2981.01000000", "2979.00000000", "2979.50000000", "999.33530000", 1752452999999, "2978545.16662100", 2217, "62.76480000", "187020.23562700", "0"], [1752453000000, "2979.50000000", "2979.50000000", "2975.44000000", "2976.59000000", "402.28090000", 1752453059999, "1197547.68678400", 2399, "91.85440000", "273404.20442700", "0"], [1752453060000, "2976.60000000", "2977.50000000", "2974.82000000", "2977.50000000", "226.21430000", 1752453119999, "673180.64546300", 2156, "64.26850000", "191257.88739000", "0"], [1752453120000, "2977.50000000", "2982.17000000", "2976.85000000", "2981.12000000", "223.45520000", 1752453179999, "665843.76667700", 2283, "133.60810000", "398136.49989800", "0"], [1752453180000, "2981.12000000", "2981.39000000", "2978.12000000", "2978.71000000", "133.43790000", 1752453239999, "397561.18757900", 1847, "64.78430000", "193001.16769200", "0"], [1752453240000, "2978.70000000", "2978.99000000", "2977.55000000", "2977.81000000", "83.55420000", 1752453299999, "248845.04977300", 1470, "27.95550000", "83258.91336100", "0"], [1752453300000, "2977.80000000", "2978.00000000", "2976.34000000", "2977.21000000", "149.14750000", 1752453359999, "444043.58114200", 1716, "52.91090000", "157527.78704300", "0"], [1752453360000, "2977.21000000", "2980.68000000", "2976.65000000", "2979.49000000", "180.28000000", 1752453419999, "537108.11048800", 1854, "132.77210000", "395549.77242300", "0"], [1752453420000, "2979.50000000", "2980.63000000", "2978.39000000", "2980.63000000", "219.06060000", 1752453479999, "652758.85770300", 1877, "150.09900000", "447277.76070500", "0"], [1752453480000, "2980.63000000", "2981.47000000", "2979.04000000", "2979.11000000", "161.75490000", 1752453539999, "482043.78081200", 1652, "56.42670000", "168151.94088300", "0"], [1752453540000, "2979.11000000", "2980.82000000", "2978.14000000", "2980.82000000", "69.11810000", 1752453599999, "205903.41676300", 932, "32.94530000", "98158.12860100", "0"], [1752453600000, "2980.83000000", "2985.51000000", "2980.83000000", "2985.33000000", "288.22330000", 1752453659999, "859866.86705200", 2190, "208.71410000", "622647.04435500", "0"], [1752453660000, "2985.32000000", "2987.48000000", "2984.50000000", "2985.00000000", "452.14590000", 1752453719999, "1350186.64804700", 2468, "367.37650000", "1097051.60429900", "0"], [1752453720000, "2985.01000000", "2986.41000000", "2985.00000000", "2985.17000000", "224.76250000", 1752453779999, "671129.45068600", 1658, "93.32320000", "278673.73104700", "0"], [1752453780000, "2985.17000000", "2986.28000000", "2985.08000000", "2986.12000000", "125.40540000", 1752453839999, "374434.07978300", 1352, "40.51020000", "120952.13357600", "0"], [1752453840000, "2986.12000000", "2986.13000000", "2985.63000000", "2986.10000000", "89.24200000", 1752453899999, "266478.13449100", 817, "31.21930000", "93220.86369700", "0"], [1752453900000, "2986.10000000", "2986.27000000", "2984.25000000", "2986.12000000", "562.94560000", 1752453959999, "1680401.36757000", 2005, "60.57080000", "180791.52993500", "0"], [1752453960000, "2986.12000000", "2986.49000000", "2984.10000000", "2984.10000000", "619.09490000", 1752454019999, "1848450.27238300", 1630, "104.74580000", "312775.65886100", "0"], [1752454020000, "2984.10000000", "2985.47000000", "2982.78000000", "2984.91000000", "402.09770000", 1752454079999, "1199943.40803700", 2088, "177.32050000", "529206.96175400", "0"], [1752454080000, "2984.91000000", "2986.20000000", "2984.63000000", "2986.00000000", "122.37330000", 1752454139999, "365321.20441900", 874, "62.15240000", "185545.41149000", "0"], [1752454140000, "2986.00000000", "2986.55000000", "2984.39000000", "2985.16000000", "265.20440000", 1752454199999, "791624.39916200", 1227, "61.76430000", "184398.04988100", "0"], [1752454200000, "2985.17000000", "2985.35000000", "2982.23000000", "2985.00000000", "361.93340000", 1752454259999, "1079968.16957000", 2189, "94.67950000", "282565.96774900", "0"], [1752454260000, "2985.00000000", "2985.00000000", "2983.00000000", "2984.08000000", "108.24190000", 1752454319999, "322966.54154400", 1620, "59.28610000", "176881.78454300", "0"], [1752454320000, "2984.09000000", "2984.20000000", "2981.29000000", "2981.88000000", "151.43020000", 1752454379999, "451623.62276800", 1210, "41.06060000", "122451.80324100", "0"], [1752454380000, "2981.87000000", "2982.48000000", "2981.61000000", "2982.48000000", "153.01520000", 1752454439999, "456272.66877600", 1347, "29.56920000", "88176.18161900", "0"], [1752454440000, "2982.48000000", "2982.48000000", "2980.00000000", "2980.00000000", "121.22270000", 1752454499999, "361400.85935700", 1222, "20.10070000", "59929.76733500", "0"], [1752454500000, "2980.00000000", "2980.39000000", "2978.40000000", "2978.40000000", "317.01270000", 1752454559999, "944558.44005000", 2087, "66.07170000", "196849.88197300", "0"], [1752454560000, "2978.40000000", "2979.50000000", "2978.40000000", "2978.69000000", "74.21910000", 1752454619999, "221082.98760500", 927, "39.30570000", "117082.69074100", "0"], [1752454620000, "2978.70000000", "2978.70000000", "2976.99000000", "2977.00000000", "197.70200000", 1752454679999, "588702.21283000", 1386, "18.52820000", "55177.44181900", "0"], [1752454680000, "2976.99000000", "2977.00000000", "2975.22000000", "2975.22000000", "127.35420000", 1752454739999, "378999.29941800", 1286, "9.27790000", "27607.59345300", "0"], [1752454740000, "2975.21000000", "2975.41000000", "2975.00000000", "2975.41000000", "88.07800000", 1752454799999, "262046.27511100", 573, "61.36990000", "182585.53873400", "0"], [1752454800000, "2975.40000000", "2977.19000000", "2974.98000000", "2975.16000000", "139.92970000", 1752454859999, "416451.89170900", 1916, "55.62800000", "165558.76762100", "0"], [1752454860000, "2975.16000000", "2975.33000000", "2974.22000000", "2975.00000000", "96.04360000", 1752454919999, "285714.06800800", 1152, "44.04680000", "131026.40893700", "0"], [1752454920000, "2975.00000000", "2975.63000000", "2972.07000000", "2972.07000000", "359.41640000", 1752454979999, "1068785.26065000", 2662, "96.78720000", "287835.95518400", "0"], [1752454980000, "2972.06000000", "2974.30000000", "2970.00000000", "2974.30000000", "484.81360000", 1752455039999, "1440663.64200000", 2987, "159.45640000", "473875.38756900", "0"], [1752455040000, "2974.30000000", "2975.52000000", "2973.08000000", "2975.51000000", "79.95570000", 1752455099999, "237803.00704100", 1558, "45.85400000", "136383.49491500", "0"], [1752455100000, "2975.51000000", "2978.61000000", "2974.95000000", "2975.00000000", "344.48820000", 1752455159999, "1025513.25224900", 2931, "251.92220000", "749959.89714800", "0"], [1752455160000, "2975.01000000", "2975.59000000", "2972.26000000", "2973.29000000", "271.26510000", 1752455219999, "806833.65074700", 2397, "126.84410000", "377271.76600100", "0"], [1752455220000, "2973.29000000", "2973.30000000", "2970.00000000", "2971.29000000", "153.59900000", 1752455279999, "456407.45962600", 2090, "34.25540000", "101778.36523200", "0"], [1752455280000, "2971.30000000", "2973.83000000", "2971.30000000", "2972.36000000", "227.41830000", 1752455339999, "676076.43249100", 2120, "86.96560000", "258530.77153000", "0"], [1752455340000, "2972.36000000", "2973.84000000", "2972.35000000", "2973.66000000", "122.84150000", 1752455399999, "365227.57083100", 1458, "59.18380000", "175957.80883800", "0"], [1752455400000, "2973.65000000", "2974.09000000", "2971.75000000", "2972.50000000", "170.36930000", 1752455459999, "506500.19911500", 2013, "83.06700000", "246960.01795100", "0"], [1752455460000, "2972.49000000", "2972.50000000", "2970.18000000", "2970.54000000", "159.56910000", 1752455519999, "474090.49178500", 1434, "56.09750000", "166645.78736900", "0"], [1752455520000, "2970.54000000", "2970.79000000", "2969.40000000", "2970.16000000", "375.79950000", 1752455579999, "1116143.28876900", 1406, "49.97390000", "148435.41607200", "0"], [1752455580000, "2970.16000000", "2970.65000000", "2969.99000000", "2970.00000000", "112.42760000", 1752455639999, "333950.19719700", 974, "50.37750000", "149639.66584800", "0"], [1752455640000, "2969.99000000", "2970.00000000", "2968.47000000", "2969.45000000", "169.30980000", 1752455699999, "502766.40045100", 1110, "97.09140000", "288321.72613400", "0"], [1752455700000, "2969.45000000", "2973.33000000", "2969.45000000", "2971.97000000", "179.53370000", 1752455759999, "533424.57128600", 2686, "115.24490000", "342371.30601600", "0"], [1752455760000, "2971.97000000", "2971.98000000", "2969.51000000", "2969.51000000", "91.42910000", 1752455819999, "271600.14027900", 1060, "21.61910000", "64228.11512000", "0"], [1752455820000, "2969.51000000", "2972.14000000", "2969.17000000", "2971.00000000", "192.36110000", 1752455879999, "571380.24216200", 1523, "139.42880000", "414147.75731000", "0"], [1752455880000, "2971.00000000", "2971.00000000", "2968.73000000", "2970.89000000", "126.46040000", 1752455939999, "375632.45516500", 1850, "73.36520000", "217918.82066700", "0"], [1752455940000, "2970.90000000", "2971.58000000", "2969.44000000", "2970.41000000", "93.26620000", 1752455999999, "277067.15520300", 1496, "50.18910000", "149102.13713100", "0"], [1752456000000, "2970.40000000", "2971.54000000", "2969.81000000", "2969.82000000", "91.86040000", 1752456059999, "272888.50462900", 1274, "52.15050000", "154919.60367200", "0"], [1752456060000, "2969.81000000", "2970.11000000", "2969.08000000", "2969.21000000", "149.50170000", 1752456119999, "443971.85160500", 1119, "85.21300000", "253048.00192300", "0"], [1752456120000, "2969.22000000", "2969.93000000", "2968.78000000", "2968.78000000", "163.52010000", 1752456179999, "485536.77265700", 1018, "39.88630000", "118428.88632700", "0"], [1752456180000, "2968.79000000", "2969.59000000", "2968.00000000", "2969.37000000", "144.20540000", 1752456239999, "428096.50286500", 1138, "95.50140000", "283522.32717600", "0"], [1752456240000, "2969.37000000", "2969.37000000", "2967.34000000", "2967.41000000", "122.90870000", 1752456299999, "364810.82478100", 1181, "30.83850000", "91537.14837300", "0"], [1752456300000, "2967.42000000", "2967.66000000", "2965.54000000", "2966.81000000", "368.96800000", 1752456359999, "1094478.93832700", 2124, "165.25390000", "490192.84250500", "0"], [1752456360000, "2966.81000000", "2968.48000000", "2966.81000000", "2967.38000000", "188.10480000", 1752456419999, "558231.52156200", 1052, "59.47520000", "176510.87815100", "0"], [1752456420000, "2967.38000000", "2967.38000000", "2965.67000000", "2966.29000000", "106.35780000", 1752456479999, "315501.94867900", 1230, "32.82390000", "97366.66250000", "0"], [1752456480000, "2966.30000000", "2966.94000000", "2965.53000000", "2966.28000000", "98.02900000", 1752456539999, "290789.32247400", 1027, "69.02500000", "204750.73343400", "0"], [1752456540000, "2966.27000000", "2966.97000000", "2965.52000000", "2966.54000000", "107.84880000", 1752456599999, "319907.95453200", 845, "75.92280000", "225201.16525000", "0"], [1752456600000, "2966.53000000", "2967.12000000", "2962.81000000", "2963.97000000", "391.06410000", 1752456659999, "1159373.09992000", 2448, "92.49770000", "274220.38681200", "0"], [1752456660000, "2963.97000000", "2965.89000000", "2963.97000000", "2964.57000000", "209.48440000", 1752456719999, "621064.24876100", 1729, "93.63230000", "277587.33550300", "0"], [1752456720000, "2964.56000000", "2967.82000000", "2963.99000000", "2965.52000000", "192.98520000", 1752456779999, "572262.96537400", 1969, "127.55860000", "378215.12545400", "0"], [1752456780000, "2965.52000000", "2968.31000000", "2965.01000000", "2968.30000000", "172.78020000", 1752456839999, "512596.14571700", 1792, "134.28760000", "398438.58201800", "0"], [1752456840000, "2968.30000000", "2968.31000000", "2966.72000000", "2966.84000000", "268.72770000", 1752456899999, "797378.98847700", 1973, "188.26080000", "558596.12519800", "0"], [1752456900000, "2966.84000000", "2968.13000000", "2966.50000000", "2967.86000000", "272.66930000", 1752456959999, "809144.26190600", 1075, "90.55910000", "268692.42100500", "0"], [1752456960000, "2967.87000000", "2969.44000000", "2965.83000000", "2965.83000000", "251.11660000", 1752457019999, "745303.40458500", 1886, "124.82400000", "370494.23316400", "0"], [1752457020000, "2965.83000000", "2967.26000000", "2965.83000000", "2966.50000000", "130.68260000", 1752457079999, "387712.18758200", 940, "99.76780000", "295987.85916700", "0"], [1752457080000, "2966.51000000", "2968.51000000", "2966.51000000", "2968.51000000", "81.37060000", 1752457139999, "241490.37246000", 1201, "55.35530000", "164279.66674200", "0"], [1752457140000, "2968.52000000", "2968.64000000", "2966.56000000", "2966.80000000", "176.95770000", 1752457199999, "525030.65790200", 1139, "122.90480000", "364627.71191100", "0"], [1752457200000, "2966.79000000", "2970.37000000", "2966.79000000", "2970.36000000", "160.00880000", 1752457259999, "475029.33031700", 1531, "110.54060000", "328175.36056200", "0"], [1752457260000, "2970.37000000", "2970.37000000", "2967.37000000", "2969.49000000", "285.09270000", 1752457319999, "846411.73534800", 1946, "118.39190000", "351462.38570300", "0"], [1752457320000, "2969.50000000", "2971.50000000", "2969.21000000", "2971.50000000", "118.21260000", 1752457379999, "351116.35275600", 1287, "73.44040000", "218132.88761500", "0"], [1752457380000, "2971.51000000", "2974.60000000", "2971.51000000", "2974.01000000", "201.83490000", 1752457439999, "600174.68871800", 1301, "124.40400000", "369941.21102500", "0"], [1752457440000, "2974.01000000", "2974.57000000", "2972.02000000", "2972.10000000", "176.02170000", 1752457499999, "523380.88623700", 987, "63.58040000", "189024.13064900", "0"], [1752457500000, "2972.10000000", "2972.77000000", "2971.32000000", "2971.32000000", "152.91920000", 1752457559999, "454530.00527000", 1402, "51.55950000", "153253.93923800", "0"], [1752457560000, "2971.32000000", "2971.87000000", "2968.74000000", "2969.26000000", "113.70830000", 1752457619999, "337788.90035900", 1960, "44.79700000", "133083.22347900", "0"], [1752457620000, "2969.27000000", "2971.45000000", "2969.10000000", "2971.06000000", "109.01500000", 1752457679999, "323814.73121400", 1428, "54.50050000", "161867.30409500", "0"], [1752457680000, "2971.06000000", "2972.03000000", "2970.27000000", "2970.27000000", "90.92870000", 1752457739999, "270175.97172900", 830, "13.23880000", "39337.93758800", "0"], [1752457740000, "2970.27000000", "2971.02000000", "2969.89000000", "2970.19000000", "91.51960000", 1752457799999, "271848.41258500", 1034, "63.89900000", "189801.12142500", "0"], [1752457800000, "2970.19000000", "2970.19000000", "2968.99000000", "2969.87000000", "75.71900000", 1752457859999, "224854.09768800", 1117, "31.24070000", "92768.57687400", "0"], [1752457860000, "2969.87000000", "2970.87000000", "2969.00000000", "2969.53000000", "316.64160000", 1752457919999, "940374.64657500", 1962, "151.27580000", "449267.65039900", "0"], [1752457920000, "2969.52000000", "2970.22000000", "2969.52000000", "2969.96000000", "49.77990000", 1752457979999, "147835.89546900", 406, "36.87470000", "109511.51887700", "0"], [1752457980000, "2969.96000000", "2972.44000000", "2969.95000000", "2972.44000000", "174.66710000", 1752458039999, "518854.60225300", 1371, "139.30750000", "413815.23760500", "0"], [1752458040000, "2972.44000000", "2977.83000000", "2972.44000000", "2975.55000000", "727.79150000", 1752458099999, "2166055.52171800", 2451, "625.47990000", "1861623.87503900", "0"], [1752458100000, "2975.55000000", "2975.56000000", "2974.14000000", "2974.55000000", "473.54640000", 1752458159999, "1408759.88520400", 1581, "224.58010000", "668077.24067600", "0"], [1752458160000, "2974.55000000", "2974.79000000", "2972.63000000", "2973.48000000", "202.46350000", 1752458219999, "602076.79790000", 2028, "87.14160000", "259157.34691300", "0"], [1752458220000, "2973.49000000", "2974.81000000", "2973.48000000", "2974.60000000", "70.79330000", 1752458279999, "210555.77867800", 762, "27.43270000", "81585.59205900", "0"], [1752458280000, "2974.60000000", "2976.59000000", "2974.18000000", "2974.18000000", "330.32890000", 1752458339999, "982871.20236300", 1907, "135.54270000", "403326.48669400", "0"], [1752458340000, "2974.19000000", "2974.67000000", "2974.19000000", "2974.31000000", "73.96000000", 1752458399999, "219984.41439500", 538, "43.00970000", "127925.48601400", "0"], [1752458400000, "2974.30000000", "2975.48000000", "2974.26000000", "2975.03000000", "125.57580000", 1752458459999, "373551.48660700", 1028, "59.89640000", "178175.00319700", "0"], [1752458460000, "2975.03000000", "2978.52000000", "2974.74000000", "2978.50000000", "112.75960000", 1752458519999, "335679.75934900", 1029, "90.20740000", "268540.62822200", "0"], [1752458520000, "2978.50000000", "2978.98000000", "2977.20000000", "2977.98000000", "207.80820000", 1752458579999, "618898.47552000", 1435, "97.07010000", "289099.36406200", "0"], [1752458580000, "2977.98000000", "2978.59000000", "2976.53000000", "2977.98000000", "158.62930000", 1752458639999, "472293.39779000", 1863, "64.72410000", "192709.21333000", "0"], [1752458640000, "2977.99000000", "2978.09000000", "2976.31000000", "2976.31000000", "75.37070000", 1752458699999, "224387.08083700", 1096, "44.13980000", "131411.23031100", "0"], [1752458700000, "2976.30000000", "2976.50000000", "2973.04000000", "2973.60000000", "173.44960000", 1752458759999, "515997.16952500", 1701, "27.59910000", "82097.12070800", "0"], [1752458760000, "2973.60000000", "2974.06000000", "2972.49000000", "2974.04000000", "213.03630000", 1752458819999, "633412.85253500", 1560, "80.73980000", "240044.05173600", "0"], [1752458820000, "2974.04000000", "2976.00000000", "2973.60000000", "2976.00000000", "140.29230000", 1752458879999, "417330.79376300", 1236, "86.99710000", "258776.22277500", "0"], [1752458880000, "2975.99000000", "2980.65000000", "2975.99000000", "2980.64000000", "191.37580000", 1752458939999, "570013.40177600", 1903, "139.76190000", "416275.33947100", "0"], [1752458940000, "2980.65000000", "2980.68000000", "2977.10000000", "2979.43000000", "166.13670000", 1752458999999, "494834.65786500", 1920, "72.48050000", "215872.76329700", "0"], [1752459000000, "2979.44000000", "2980.10000000", "2978.58000000", "2979.19000000", "88.99030000", 1752459059999, "265151.01369900", 1100, "44.52770000", "132666.46528600", "0"], [1752459060000, "2979.20000000", "2981.87000000", "2979.20000000", "2979.99000000", "149.01470000", 1752459119999, "444164.78613600", 1690, "73.15480000", "218054.33538500", "0"], [1752459120000, "2979.99000000", "2981.14000000", "2979.06000000", "2981.13000000", "135.03870000", 1752459179999, "402443.48570400", 1075, "55.12730000", "164284.52068400", "0"], [1752459180000, "2981.14000000", "2984.40000000", "2981.14000000", "2982.69000000", "526.38340000", 1752459239999, "1569851.90956400", 2738, "334.20910000", "996640.71254100", "0"], [1752459240000, "2982.70000000", "2983.33000000", "2981.72000000", "2981.85000000", "100.49320000", 1752459299999, "299689.57439000", 910, "56.77840000", "169320.78696500", "0"], [1752459300000, "2981.86000000", "2982.00000000", "2980.50000000", "2982.00000000", "108.00530000", 1752459359999, "322016.14649500", 1137, "65.70280000", "195898.23683000", "0"], [1752459360000, "2982.00000000", "2983.97000000", "2980.62000000", "2981.36000000", "156.01210000", 1752459419999, "465325.94556400", 1706, "117.52140000", "350529.96530800", "0"], [1752459420000, "2981.36000000", "2982.59000000", "2980.99000000", "2982.59000000", "53.34180000", 1752459479999, "159048.09167600", 876, "34.00340000", "101388.44474000", "0"], [1752459480000, "2982.59000000", "2983.66000000", "2982.29000000", "2983.66000000", "90.77320000", 1752459539999, "270761.35257700", 717, "48.13460000", "143580.95756200", "0"], [1752459540000, "2983.67000000", "2984.61000000", "2983.67000000", "2984.61000000", "88.66290000", 1752459599999, "264588.92966200", 465, "51.96800000", "155087.53225400", "0"], [1752459600000, "2984.60000000", "2984.60000000", "2981.59000000", "2982.72000000", "591.35120000", 1752459659999, "1763927.00648700", 1941, "146.00100000", "435427.42654100", "0"], [1752459660000, "2982.73000000", "2986.00000000", "2982.72000000", "2986.00000000", "240.22900000", 1752459719999, "717109.26035700", 1456, "140.86390000", "420496.61465800", "0"], [1752459720000, "2986.00000000", "2987.41000000", "2985.20000000", "2986.62000000", "174.06230000", 1752459779999, "519824.90879500", 1763, "81.69380000", "243978.32986400", "0"], [1752459780000, "2986.62000000", "2996.36000000", "2986.24000000", "2995.80000000", "2013.66140000", 1752459839999, "6025971.85456200", 8621, "1549.55730000", "4636876.92627600", "0"], [1752459840000, "2995.80000000", "2996.72000000", "2994.66000000", "2995.88000000", "576.57970000", 1752459899999, "1727037.48952200", 2461, "226.31910000", "677963.34794900", "0"], [1752459900000, "2995.89000000", "2997.45000000", "2994.80000000", "2997.18000000", "1097.28010000", 1752459959999, "3287538.35234000", 3724, "301.45710000", "903238.52312800", "0"], [1752459960000, "2997.19000000", "3005.00000000", "2996.51000000", "3003.61000000", "3097.61400000", 1752460019999, "9293141.35602500", 11513, "2366.20310000", "7098140.53917300", "0"], [1752460020000, "3003.61000000", "3006.46000000", "3002.55000000", "3006.43000000", "1055.26790000", 1752460079999, "3170423.57708000", 4669, "538.61730000", "1618287.55057900", "0"], [1752460080000, "3006.43000000", "3009.62000000", "3004.38000000", "3005.00000000", "1050.92250000", 1752460139999, "3159016.13306300", 5039, "487.70120000", "1466267.76245200", "0"], [1752460140000, "3005.00000000", "3005.26000000", "3001.32000000", "3003.60000000", "765.26380000", 1752460199999, "2298649.52758900", 4423, "306.08530000", "919472.78058600", "0"], [1752460200000, "3003.60000000", "3008.28000000", "2998.38000000", "2998.48000000", "1545.85730000", 1752460259999, "4643338.95173000", 6422, "431.03970000", "1295304.62323900", "0"], [1752460260000, "2998.48000000", "3000.85000000", "2995.65000000", "2999.40000000", "1292.70730000", 1752460319999, "3875903.39329200", 6816, "715.47230000", "2145169.63953200", "0"], [1752460320000, "2999.40000000", "3000.46000000", "2996.00000000", "2996.66000000", "400.09740000", 1752460379999, "1199975.68269800", 3321, "271.13800000", "813187.02036300", "0"], [1752460380000, "2996.65000000", "2998.74000000", "2994.90000000", "2997.01000000", "513.95720000", 1752460439999, "1540203.12631100", 3876, "279.38070000", "837239.39130200", "0"], [1752460440000, "2997.00000000", "2997.00000000", "2994.96000000", "2996.20000000", "381.94950000", 1752460499999, "1144295.53382100", 2838, "239.80080000", "718418.26981800", "0"], [1752460500000, "2996.11000000", "2996.11000000", "2993.75000000", "2993.91000000", "272.79380000", 1752460559999, "816900.34437800", 1882, "63.32640000", "189632.09479800", "0"], [1752460560000, "2993.90000000", "3004.22000000", "2992.31000000", "3000.45000000", "2461.10460000", 1752460619999, "7383855.60540500", 7912, "1664.98730000", "4995045.69643000", "0"], [1752460620000, "3000.44000000", "3000.80000000", "2997.60000000", "2998.14000000", "447.71200000", 1752460679999, "1342859.25323500", 2645, "189.32460000", "567875.98699900", "0"], [1752460680000, "2998.14000000", "3000.50000000", "2997.69000000", "2999.56000000", "517.37910000", 1752460739999, "1551740.04944100", 2741, "257.82180000", "773286.15864400", "0"], [1752460740000, "2999.56000000", "3003.00000000", "2998.19000000", "2999.89000000", "795.62910000", 1752460799999, "2387269.61837000", 3806, "281.11660000", "843533.71825400", "0"], [1752460800000, "2999.89000000", "3003.59000000", "2999.63000000", "3003.59000000", "684.59100000", 1752460859999, "2054482.87962500", 2166, "388.18050000", "1164929.10065600", "0"], [1752460860000, "3003.59000000", "3005.00000000", "3001.64000000", "3002.99000000", "475.52970000", 1752460919999, "1428232.49408000", 2351, "271.45120000", "815392.20248500", "0"], [1752460920000, "3003.00000000", "3003.55000000", "3002.39000000", "3002.40000000", "386.79780000", 1752460979999, "1161476.29722600", 1702, "222.82690000", "669080.72330200", "0"], [1752460980000, "3002.39000000", "3004.50000000", "3002.39000000", "3002.56000000", "438.57210000", 1752461039999, "1317297.86972600", 2193, "180.41040000", "541863.93965800", "0"], [1752461040000, "3002.55000000", "3005.88000000", "3001.73000000", "3005.50000000", "566.65020000", 1752461099999, "1702050.35499100", 2210, "429.53700000", "1290188.42795800", "0"], [1752461100000, "3005.50000000", "3005.71000000", "3004.19000000", "3005.65000000", "292.65610000", 1752461159999, "879410.85066600", 1758, "96.54180000", "290096.99078000", "0"], [1752461160000, "3005.65000000", "3008.00000000", "3005.10000000", "3007.99000000", "376.06400000", 1752461219999, "1130641.14511000", 2363, "248.45540000", "746990.34429500", "0"], [1752461220000, "3007.99000000", "3016.29000000", "3005.69000000", "3006.38000000", "2794.39560000", 1752461279999, "8416964.20155500", 10340, "1848.49370000", "5567832.24752500", "0"], [1752461280000, "3006.38000000", "3007.48000000", "3000.34000000", "3001.05000000", "1223.15370000", 1752461339999, "3673063.53358700", 5585, "523.05210000", "1571120.49949200", "0"], [1752461340000, "3001.05000000", "3001.05000000", "2996.25000000", "2997.10000000", "598.74990000", 1752461399999, "1794969.05183900", 4177, "219.05460000", "656588.13721500", "0"], [1752461400000, "2997.10000000", "3001.50000000", "2996.67000000", "3000.07000000", "1123.34010000", 1752461459999, "3369118.36840900", 2116, "972.23500000", "2915795.94681400", "0"], [1752461460000, "3000.07000000", "3001.36000000", "2999.39000000", "3000.69000000", "237.89280000", 1752461519999, "713787.38418800", 1490, "73.50560000", "220542.64328100", "0"], [1752461520000, "3000.70000000", "3003.32000000", "2999.57000000", "3003.31000000", "270.53380000", 1752461579999, "811944.72445200", 1559, "120.77640000", "362489.37935300", "0"], [1752461580000, "3003.31000000", "3005.83000000", "3003.31000000", "3005.83000000", "314.57090000", 1752461639999, "945316.59428500", 1149, "143.82930000", "432234.21100800", "0"], [1752461640000, "3005.83000000", "3005.84000000", "3001.10000000", "3002.11000000", "249.19590000", 1752461699999, "748172.39013900", 2191, "114.09540000", "342498.00152900", "0"], [1752461700000, "3002.11000000", "3004.24000000", "3000.70000000", "3002.44000000", "246.08290000", 1752461759999, "738910.35462200", 1886, "88.61840000", "266105.15300900", "0"], [1752461760000, "3002.43000000", "3002.43000000", "3000.00000000", "3001.39000000", "234.15080000", 1752461819999, "702695.50926800", 1915, "98.09330000", "294361.73494000", "0"], [1752461820000, "3001.38000000", "3001.38000000", "2999.84000000", "2999.84000000", "279.72910000", 1752461879999, "839306.18191900", 1880, "51.64210000", "154954.11347200", "0"], [1752461880000, "2999.85000000", "3001.00000000", "2999.85000000", "3000.70000000", "156.69330000", 1752461939999, "470177.64013600", 966, "44.86330000", "134607.63860800", "0"], [1752461940000, "3000.70000000", "3000.77000000", "2999.00000000", "3000.59000000", "352.67170000", 1752461999999, "1057928.40352500", 1702, "133.89370000", "401615.96802700", "0"], [1752462000000, "3000.60000000", "3001.00000000", "2999.00000000", "2999.01000000", "310.47570000", 1752462059999, "931458.78475300", 2025, "111.41690000", "334257.27634000", "0"], [1752462060000, "2999.00000000", "2999.69000000", "2997.00000000", "2999.69000000", "287.64150000", 1752462119999, "862353.65793200", 1971, "134.81930000", "404193.42736400", "0"], [1752462120000, "2999.69000000", "3002.00000000", "2999.69000000", "3002.00000000", "409.07700000", 1752462179999, "1227587.22690100", 1083, "291.69850000", "875352.34236700", "0"], [1752462180000, "3002.00000000", "3004.99000000", "3001.06000000", "3002.86000000", "322.63100000", 1752462239999, "968680.12482400", 2031, "108.55610000", "325949.52708700", "0"], [1752462240000, "3002.87000000", "3004.23000000", "3001.83000000", "3004.22000000", "270.19950000", 1752462299999, "811353.29704000", 1609, "129.84480000", "389897.00421700", "0"], [1752462300000, "3004.22000000", "3006.45000000", "3003.64000000", "3005.58000000", "442.89230000", 1752462359999, "1330944.08814000", 1683, "295.51080000", "888054.89934500", "0"], [1752462360000, "3005.59000000", "3005.59000000", "3004.34000000", "3004.51000000", "259.60080000", 1752462419999, "780105.41640100", 1152, "137.29830000", "412554.76406100", "0"], [1752462420000, "3004.50000000", "3004.64000000", "3002.17000000", "3002.40000000", "322.56370000", 1752462479999, "968832.66276000", 2286, "116.08460000", "348638.64370500", "0"], [1752462480000, "3002.43000000", "3004.50000000", "3001.18000000", "3004.06000000", "222.40050000", 1752462539999, "667855.79803400", 2178, "83.31350000", "250173.98162900", "0"], [1752462540000, "3004.05000000", "3004.06000000", "3001.07000000", "3002.69000000", "422.59770000", 1752462599999, "1268591.19136000", 1910, "238.31440000", "715323.29661000", "0"], [1752462600000, "3002.70000000", "3003.57000000", "3001.55000000", "3002.85000000", "256.83760000", 1752462659999, "771225.29535000", 1591, "109.75110000", "329559.94433500", "0"], [1752462660000, "3002.85000000", "3005.26000000", "3002.40000000", "3005.26000000", "228.88560000", 1752462719999, "687435.40320100", 1088, "126.55560000", "380101.03137100", "0"], [1752462720000, "3005.26000000", "3007.35000000", "3004.41000000", "3006.82000000", "586.21540000", 1752462779999, "1762129.62050200", 2236, "378.02430000", "1136294.79328000", "0"], [1752462780000, "3006.82000000", "3008.45000000", "3006.82000000", "3007.01000000", "377.78070000", 1752462839999, "1136215.20963300", 1762, "181.81400000", "546839.61606200", "0"], [1752462840000, "3007.01000000", "3007.08000000", "3004.77000000", "3006.56000000", "553.63360000", 1752462899999, "1664590.79147200", 1682, "93.53890000", "281192.97675200", "0"], [1752462900000, "3006.55000000", "3006.92000000", "3005.56000000", "3006.90000000", "525.63530000", 1752462959999, "1580259.80995900", 1147, "245.40540000", "737778.35921000", "0"], [1752462960000, "3006.89000000", "3006.89000000", "3004.00000000", "3004.79000000", "310.67920000", 1752463019999, "933736.08504300", 1514, "75.49060000", "226863.53996400", "0"], [1752463020000, "3004.80000000", "3006.66000000", "3004.80000000", "3006.65000000", "1297.85600000", 1752463079999, "3900285.93382900", 1857, "1061.43500000", "3189751.04837900", "0"], [1752463080000, "3006.65000000", "3006.91000000", "3004.67000000", "3005.27000000", "408.42510000", 1752463139999, "1227655.17781000", 1677, "102.62400000", "308484.09069100", "0"], [1752463140000, "3005.27000000", "3005.27000000", "3003.68000000", "3003.69000000", "285.84730000", 1752463199999, "858769.63442200", 1196, "79.58090000", "239093.71585000", "0"], [1752463200000, "3003.69000000", "3012.64000000", "3003.68000000", "3012.64000000", "564.43380000", 1752463259999, "1697792.95993500", 2756, "373.40020000", "1123331.23703600", "0"], [1752463260000, "3012.68000000", "3018.00000000", "3004.26000000", "3005.39000000", "3058.23220000", 1752463319999, "9214885.19045700", 9020, "1609.10250000", "4849279.07041100", "0"], [1752463320000, "3005.39000000", "3008.72000000", "3005.03000000", "3008.67000000", "834.94130000", 1752463379999, "2510965.66483700", 3723, "324.81680000", "976937.87691900", "0"], [1752463380000, "3008.67000000", "3013.00000000", "3007.54000000", "3012.58000000", "700.93410000", 1752463439999, "2109721.46142600", 3970, "346.86840000", "1044116.05727200", "0"], [1752463440000, "3012.57000000", "3012.57000000", "3010.51000000", "3011.25000000", "621.29720000", 1752463499999, "1871060.72248800", 2088, "341.27350000", "1027722.72578500", "0"], [1752463500000, "3011.24000000", "3013.80000000", "3010.98000000", "3011.59000000", "285.82050000", 1752463559999, "860975.39464600", 2279, "133.73040000", "402811.66472700", "0"], [1752463560000, "3011.60000000", "3013.41000000", "3011.29000000", "3013.31000000", "462.12260000", 1752463619999, "1391770.90782400", 1332, "297.12560000", "894840.98689300", "0"], [1752463620000, "3013.31000000", "3014.73000000", "3011.48000000", "3013.78000000", "557.85160000", 1752463679999, "1680904.01142300", 2445, "237.28350000", "714961.54507900", "0"], [1752463680000, "3013.78000000", "3017.11000000", "3013.77000000", "3016.89000000", "451.71490000", 1752463739999, "1362082.91644400", 2442, "189.02320000", "570008.35404400", "0"], [1752463740000, "3016.89000000", "3017.79000000", "3016.56000000", "3016.61000000", "466.17110000", 1752463799999, "1406459.26947600", 2198, "280.25030000", "845496.46734000", "0"], [1752463800000, "3016.61000000", "3022.93000000", "3015.52000000", "3020.80000000", "2820.75990000", 1752463859999, "8515224.82634800", 9423, "1392.65450000", "4205423.59898000", "0"], [1752463860000, "3020.81000000", "3021.85000000", "3018.40000000", "3020.29000000", "639.66540000", 1752463919999, "1932178.82433200", 3573, "248.21760000", "749666.59250200", "0"], [1752463920000, "3020.29000000", "3021.72000000", "3017.33000000", "3019.13000000", "960.41080000", 1752463979999, "2900442.42581100", 4174, "339.22110000", "1024278.51574900", "0"], [1752463980000, "3019.13000000", "3019.42000000", "3017.07000000", "3017.07000000", "333.90030000", 1752464039999, "1007884.74093000", 2261, "94.77420000", "286042.45302300", "0"], [1752464040000, "3017.07000000", "3017.07000000", "3011.66000000", "3012.88000000", "859.74590000", 1752464099999, "2591144.29568500", 4789, "399.49470000", "1203983.25237900", "0"], [1752464100000, "3012.89000000", "3021.72000000", "3012.51000000", "3018.55000000", "1570.77610000", 1752464159999, "4740566.22226000", 5901, "1021.36930000", "3081880.40497900", "0"], [1752464160000, "3018.55000000", "3022.47000000", "3017.88000000", "3020.52000000", "1751.46890000", 1752464219999, "5290625.18569500", 5616, "1119.26620000", "3380807.03692500", "0"], [1752464220000, "3020.53000000", "3022.05000000", "3019.78000000", "3021.96000000", "508.04250000", 1752464279999, "1534615.38482400", 2389, "153.14590000", "462614.53551600", "0"], [1752464280000, "3021.96000000", "3022.60000000", "3020.42000000", "3020.78000000", "448.93370000", 1752464339999, "1356663.32814500", 2681, "198.25590000", "599118.82767500", "0"], [1752464340000, "3020.77000000", "3026.68000000", "3020.33000000", "3025.63000000", "1302.25570000", 1752464399999, "3937477.50354200", 4355, "779.13330000", "2356247.52215600", "0"], [1752464400000, "3025.63000000", "3029.76000000", "3024.50000000", "3026.74000000", "1450.21730000", 1752464459999, "4390617.04596100", 7322, "882.25220000", "2671046.98791800", "0"], [1752464460000, "3026.74000000", "3030.00000000", "3026.49000000", "3029.99000000", "640.36750000", 1752464519999, "1939232.35009400", 3177, "331.83830000", "1004773.27891100", "0"], [1752464520000, "3030.00000000", "3049.00000000", "3029.87000000", "3037.71000000", "8549.38890000", 1752464579999, "25997714.45053700", 30970, "5364.19630000", "16309703.54663200", "0"], [1752464580000, "3037.71000000", "3051.26000000", "3037.71000000", "3043.18000000", "7065.47890000", 1752464639999, "21528484.12798400", 21021, "5174.94210000", "15768613.43275700", "0"], [1752464640000, "3043.18000000", "3049.45000000", "3041.83000000", "3045.22000000", "1913.33600000", 1752464699999, "5825911.26978000", 9643, "1105.21530000", "3365072.68218200", "0"], [1752464700000, "3045.22000000", "3047.03000000", "3033.66000000", "3040.48000000", "1784.79680000", 1752464759999, "5423206.05932600", 10832, "668.37670000", "2030672.23197700", "0"], [1752464760000, "3040.49000000", "3043.52000000", "3037.51000000", "3039.01000000", "1214.32730000", 1752464819999, "3692528.09229900", 7811, "625.77160000", "1902722.42767000", "0"], [1752464820000, "3039.00000000", "3040.48000000", "3037.26000000", "3037.40000000", "1022.03250000", 1752464879999, "3106293.67102200", 4977, "575.35850000", "1748735.43756700", "0"], [1752464880000, "3037.40000000", "3039.41000000", "3028.99000000", "3033.33000000", "2832.98350000", 1752464939999, "8589942.14341900", 6565, "1121.97510000", "3400927.61599800", "0"], [1752464940000, "3033.33000000", "3036.61000000", "3030.96000000", "3035.15000000", "2444.74810000", 1752464999999, "7413163.31905500", 6358, "1583.87720000", "4801988.41346300", "0"], [1752465000000, "3035.14000000", "3036.89000000", "3033.04000000", "3036.53000000", "628.07060000", 1752465059999, "1906236.48350800", 5619, "290.53180000", "881816.80898200", "0"], [1752465060000, "3036.52000000", "3036.84000000", "3033.94000000", "3036.13000000", "639.69930000", 1752465119999, "1941865.82070000", 4633, "351.82330000", "1068039.91550700", "0"], [1752465120000, "3036.13000000", "3040.13000000", "3036.02000000", "3040.13000000", "854.01330000", 1752465179999, "2594511.31726800", 4468, "540.39350000", "1641772.24215200", "0"], [1752465180000, "3040.13000000", "3041.84000000", "3038.49000000", "3040.82000000", "1684.18750000", 1752465239999, "5119885.92802000", 4749, "1260.36400000", "3831547.00843800", "0"], [1752465240000, "3040.82000000", "3042.75000000", "3040.36000000", "3041.29000000", "649.69210000", 1752465299999, "1975908.62711600", 3137, "331.88760000", "1009420.85126400", "0"], [1752465300000, "3041.29000000", "3043.83000000", "3039.13000000", "3039.14000000", "1526.65430000", 1752465359999, "4642586.55539500", 4076, "1110.83380000", "3378344.86257300", "0"], [1752465360000, "3039.14000000", "3040.74000000", "3037.58000000", "3039.56000000", "367.69530000", 1752465419999, "1117543.34660200", 3066, "141.80710000", "430938.59548200", "0"], [1752465420000, "3039.56000000", "3040.63000000", "3038.30000000", "3038.41000000", "934.80740000", 1752465479999, "2841759.98734600", 3097, "279.01630000", "848146.35484300", "0"], [1752465480000, "3038.41000000", "3038.42000000", "3036.37000000", "3038.18000000", "542.77500000", 1752465539999, "1648535.04990300", 2682, "210.81320000", "640291.69404900", "0"], [1752465540000, "3038.19000000", "3038.19000000", "3036.83000000", "3037.36000000", "254.39640000", 1752465599999, "772696.80720600", 1192, "55.78910000", "169438.99815000", "0"], [1752465600000, "3037.35000000", "3039.78000000", "3037.35000000", "3039.49000000", "1269.39970000", 1752465659999, "3857506.46556800", 4090, "552.29590000", "1678304.02099900", "0"], [1752465660000, "3039.48000000", "3039.48000000", "3030.86000000", "3031.29000000", "894.94300000", 1752465719999, "2716312.67032500", 5474, "282.88910000", "858460.61885800", "0"], [1752465720000, "3031.29000000", "3035.14000000", "3029.40000000", "3032.92000000", "1066.03670000", 1752465779999, "3231915.10957400", 5360, "568.44170000", "1723080.79811200", "0"], [1752465780000, "3032.91000000", "3035.00000000", "3032.58000000", "3033.64000000", "396.03150000", 1752465839999, "1201416.01708300", 2315, "147.61760000", "447791.37416800", "0"], [1752465840000, "3033.65000000", "3035.89000000", "3033.23000000", "3034.71000000", "774.21840000", 1752465899999, "2349366.98187300", 2130, "600.54200000", "1822396.59206600", "0"], [1752465900000, "3034.70000000", "3036.67000000", "3031.64000000", "3035.19000000", "873.08930000", 1752465959999, "2648702.99044900", 3777, "394.29090000", "1196104.20222400", "0"], [1752465960000, "3035.19000000", "3035.20000000", "3032.73000000", "3032.74000000", "498.18690000", 1752466019999, "1511563.99520500", 1925, "211.24200000", "640888.15544100", "0"], [1752466020000, "3032.74000000", "3036.35000000", "3032.28000000", "3034.54000000", "828.63630000", 1752466079999, "2514048.30030600", 3132, "537.78780000", "1631414.38001700", "0"], [1752466080000, "3034.53000000", "3036.35000000", "3031.14000000", "3036.35000000", "631.43190000", 1752466139999, "1915079.75681300", 3023, "338.50780000", "1026572.02165300", "0"], [1752466140000, "3036.35000000", "3036.84000000", "3034.24000000", "3036.84000000", "330.62420000", 1752466199999, "1003580.91009500", 1956, "148.03570000", "449366.12446600", "0"], [1752466200000, "3036.86000000", "3037.20000000", "3035.17000000", "3036.15000000", "463.03020000", 1752466259999, "1405978.82082300", 1597, "251.49950000", "763682.48498000", "0"], [1752466260000, "3036.15000000", "3036.15000000", "3032.90000000", "3034.69000000", "338.98260000", 1752466319999, "1028408.58671800", 2168, "193.64830000", "587463.24312400", "0"], [1752466320000, "3034.68000000", "3035.80000000", "3032.50000000", "3034.40000000", "330.02270000", 1752466379999, "1001372.93598700", 2200, "135.95920000", "412471.98574800", "0"], [1752466380000, "3034.40000000", "3037.75000000", "3034.39000000", "3035.29000000", "408.88630000", 1752466439999, "1241372.47396900", 2047, "200.85710000", "609805.71785500", "0"], [1752466440000, "3035.28000000", "3036.79000000", "3035.04000000", "3036.76000000", "372.24170000", 1752466499999, "1130099.91749300", 1393, "146.12060000", "443579.22565800", "0"], [1752466500000, "3036.75000000", "3039.52000000", "3036.75000000", "3038.94000000", "593.01230000", 1752466559999, "1801953.81471600", 2280, "455.60240000", "1384422.45703000", "0"], [1752466560000, "3038.93000000", "3041.62000000", "3038.78000000", "3038.99000000", "1567.35240000", 1752466619999, "4764713.53385000", 3151, "777.06430000", "2362113.84434400", "0"], [1752466620000, "3039.00000000", "3044.44000000", "3039.00000000", "3044.10000000", "955.55660000", 1752466679999, "2906087.11951000", 3400, "561.45370000", "1707753.59387400", "0"], [1752466680000, "3044.11000000", "3044.67000000", "3043.38000000", "3043.57000000", "457.16550000", 1752466739999, "1391621.33986300", 2196, "229.96430000", "700014.85175200", "0"], [1752466740000, "3043.57000000", "3043.73000000", "3041.52000000", "3042.29000000", "568.87790000", 1752466799999, "1730761.92770900", 2957, "260.84240000", "793538.12780000", "0"], [1752466800000, "3042.29000000", "3043.06000000", "3039.00000000", "3040.31000000", "543.26440000", 1752466859999, "1651912.81207300", 3089, "229.10950000", "696592.49858500", "0"], [1752466860000, "3040.31000000", "3042.50000000", "3039.69000000", "3041.07000000", "389.87480000", 1752466919999, "1185771.57265600", 1829, "195.55560000", "594796.41470400", "0"], [1752466920000, "3041.06000000", "3041.35000000", "3039.61000000", "3040.99000000", "384.87000000", 1752466979999, "1170182.99400000", 1940, "132.95200000", "404209.48966100", "0"], [1752466980000, "3040.99000000", "3042.30000000", "3040.98000000", "3041.95000000", "346.33950000", 1752467039999, "1053398.24506900", 1587, "217.48340000", "661478.18721900", "0"], [1752467040000, "3041.94000000", "3042.44000000", "3041.53000000", "3042.44000000", "320.77020000", 1752467099999, "975771.19160300", 1251, "113.56630000", "345459.69368300", "0"], [1752467100000, "3042.44000000", "3044.96000000", "3042.43000000", "3044.82000000", "759.62280000", 1752467159999, "2312074.00929800", 2247, "603.54060000", "1837055.33831400", "0"], [1752467160000, "3044.82000000", "3045.97000000", "3044.81000000", "3045.62000000", "926.43350000", 1752467219999, "2821326.92692200", 2039, "423.40630000", "1289414.75717000", "0"], [1752467220000, "3045.63000000", "3051.89000000", "3045.63000000", "3049.15000000", "2257.93330000", 1752467279999, "6884910.87632300", 6882, "1424.08910000", "4342452.04358900", "0"], [1752467280000, "3049.15000000", "3051.56000000", "3047.93000000", "3050.18000000", "981.01760000", 1752467339999, "2991558.88418200", 3859, "437.43100000", "1333868.77165400", "0"], [1752467340000, "3050.17000000", "3050.48000000", "3047.09000000", "3048.36000000", "904.25940000", 1752467399999, "2757425.81801700", 3503, "257.31280000", "784690.26733800", "0"], [1752467400000, "3048.35000000", "3048.36000000", "3041.79000000", "3042.04000000", "993.83040000", 1752467459999, "3025038.95127300", 4755, "245.88170000", "748301.29989200", "0"], [1752467460000, "3042.05000000", "3046.19000000", "3041.31000000", "3046.19000000", "1020.71570000", 1752467519999, "3106231.00295200", 3390, "355.97870000", "1083352.38526500", "0"], [1752467520000, "3046.18000000", "3046.39000000", "3044.44000000", "3045.45000000", "384.30300000", 1752467579999, "1170302.11590700", 1895, "131.02260000", "398983.37120000", "0"], [1752467580000, "3045.44000000", "3049.14000000", "3045.12000000", "3048.76000000", "414.37630000", 1752467639999, "1262542.60922800", 2142, "124.16390000", "378287.71872100", "0"], [1752467640000, "3048.75000000", "3057.89000000", "3047.52000000", "3052.08000000", "1842.46080000", 1752467699999, "5625383.02055800", 6980, "1168.64990000", "3568355.00252500", "0"], [1752467700000, "3052.07000000", "3055.16000000", "3049.27000000", "3049.28000000", "883.41260000", 1752467759999, "2696423.20314600", 5142, "346.21870000", "1056822.13525300", "0"], [1752467760000, "3049.28000000", "3052.02000000", "3048.50000000", "3049.26000000", "884.39110000", 1752467819999, "2697685.35138600", 3663, "514.24880000", "1568708.38702100", "0"], [1752467820000, "3049.26000000", "3049.57000000", "3045.50000000", "3049.15000000", "903.08320000", 1752467879999, "2752558.89358600", 3734, "488.93100000", "1490227.03145000", "0"], [1752467880000, "3049.14000000", "3049.14000000", "3047.15000000", "3047.42000000", "526.19010000", 1752467939999, "1603774.63388200", 1904, "274.71610000", "837307.74397700", "0"], [1752467940000, "3047.42000000", "3048.00000000", "3043.51000000", "3045.14000000", "653.20440000", 1752467999999, "1989597.93446500", 3363, "301.98060000", "919773.99464500", "0"], [1752468000000, "3045.13000000", "3045.30000000", "3043.97000000", "3045.12000000", "409.57100000", 1752468059999, "1247102.30737200", 2421, "102.86040000", "313183.54026000", "0"], [1752468060000, "3045.11000000", "3046.63000000", "3044.38000000", "3045.30000000", "494.36590000", 1752468119999, "1505437.68412200", 2128, "165.26250000", "503254.59518000", "0"], [1752468120000, "3045.29000000", "3048.32000000", "3044.50000000", "3048.30000000", "318.99340000", 1752468179999, "971481.70638800", 2133, "203.42140000", "619522.33473600", "0"], [1752468180000, "3048.30000000", "3051.00000000", "3047.91000000", "3050.00000000", "733.49410000", 1752468239999, "2236728.61233100", 3482, "419.55930000", "1279410.57244100", "0"], [1752468240000, "3050.00000000", "3050.97000000", "3049.50000000", "3050.95000000", "383.17180000", 1752468299999, "1168657.03350600", 1964, "241.88220000", "737694.82002000", "0"], [1752468300000, "3050.95000000", "3051.50000000", "3049.57000000", "3051.48000000", "465.07830000", 1752468359999, "1418794.60558300", 2141, "297.74730000", "908313.02147100", "0"], [1752468360000, "3051.49000000", "3052.63000000", "3051.15000000", "3051.99000000", "555.72270000", 1752468419999, "1695946.40103700", 2344, "349.34860000", "1066128.66660400", "0"], [1752468420000, "3052.00000000", "3055.50000000", "3051.99000000", "3055.07000000", "549.05470000", 1752468479999, "1676895.24258700", 3095, "255.91960000", "781635.34345900", "0"], [1752468480000, "3055.07000000", "3058.60000000", "3052.80000000", "3054.61000000", "791.06450000", 1752468539999, "2417016.19095300", 5071, "314.38660000", "960666.44580800", "0"], [1752468540000, "3054.61000000", "3055.72000000", "3052.63000000", "3054.61000000", "422.22150000", 1752468599999, "1289520.46798300", 2659, "136.86030000", "418001.86186900", "0"], [1752468600000, "3054.61000000", "3055.00000000", "3053.40000000", "3054.39000000", "264.98190000", 1752468659999, "809393.02588400", 2480, "87.64460000", "267701.99971700", "0"], [1752468660000, "3054.39000000", "3054.39000000", "3049.61000000", "3050.85000000", "467.13410000", 1752468719999, "1425432.95560900", 2731, "146.23830000", "446216.49506200", "0"], [1752468720000, "3050.84000000", "3052.02000000", "3049.99000000", "3050.35000000", "432.06270000", 1752468779999, "1318258.08749800", 1875, "236.26920000", "720858.76770200", "0"], [1752468780000, "3050.35000000", "3050.36000000", "3048.20000000", "3049.11000000", "379.16510000", 1752468839999, "1156283.93169600", 1519, "104.36770000", "318271.63328800", "0"], [1752468840000, "3049.11000000", "3050.00000000", "3047.57000000", "3049.44000000", "483.98410000", 1752468899999, "1475464.61247600", 2394, "239.29180000", "729570.43052600", "0"], [1752468900000, "3049.43000000", "3049.46000000", "3047.00000000", "3048.21000000", "353.61880000", 1752468959999, "1077828.55657800", 2452, "153.60710000", "468149.41282500", "0"], [1752468960000, "3048.22000000", "3050.00000000", "3047.19000000", "3049.66000000", "546.86180000", 1752469019999, "1667066.54723100", 2656, "179.48050000", "547138.34770300", "0"], [1752469020000, "3049.66000000", "3051.99000000", "3049.65000000", "3050.78000000", "695.62490000", 1752469079999, "2122175.95326100", 2314, "225.76250000", "688754.27352900", "0"], [1752469080000, "3050.79000000", "3053.83000000", "3050.79000000", "3053.00000000", "513.21380000", 1752469139999, "1566634.41470800", 2329, "261.80620000", "799128.81549600", "0"], [1752469140000, "3053.01000000", "3054.31000000", "3053.00000000", "3053.01000000", "423.91210000", 1752469199999, "1294444.52665200", 1527, "159.87050000", "488182.39329600", "0"], [1752469200000, "3053.01000000", "3053.85000000", "3051.17000000", "3052.66000000", "331.79390000", 1752469259999, "1012833.91032000", 2450, "159.68210000", "487450.25502000", "0"], [1752469260000, "3052.65000000", "3052.84000000", "3040.00000000", "3041.22000000", "3010.84450000", 1752469319999, "9165398.62992000", 9291, "898.39060000", "2733347.99303600", "0"], [1752469320000, "3041.21000000", "3041.21000000", "3039.08000000", "3040.88000000", "1167.40400000", 1752469379999, "3548835.95698900", 2564, "564.22370000", "1715109.13492500", "0"], [1752469380000, "3040.88000000", "3042.00000000", "3039.23000000", "3041.59000000", "860.30740000", 1752469439999, "2615827.22603100", 2145, "319.19340000", "970456.92298400", "0"], [1752469440000, "3041.60000000", "3045.32000000", "3040.80000000", "3044.78000000", "892.61130000", 1752469499999, "2717009.24972200", 3026, "505.76260000", "1539586.48904500", "0"], [1752469500000, "3044.79000000", "3046.07000000", "3042.90000000", "3046.07000000", "232.45530000", 1752469559999, "707634.84478800", 1914, "85.70010000", "260901.02895900", "0"], [1752469560000, "3046.07000000", "3046.90000000", "3045.00000000", "3046.08000000", "692.21530000", 1752469619999, "2108568.75751200", 2112, "386.45610000", "1177158.94405500", "0"], [1752469620000, "3046.08000000", "3046.30000000", "3044.53000000", "3046.22000000", "342.17790000", 1752469679999, "1042107.75676400", 1759, "95.34790000", "290343.39171500", "0"], [1752469680000, "3046.22000000", "3046.22000000", "3043.59000000", "3044.11000000", "307.08890000", 1752469739999, "934958.21345900", 1549, "75.64790000", "230292.78611500", "0"], [1752469740000, "3044.10000000", "3044.11000000", "3041.48000000", "3043.66000000", "255.41930000", 1752469799999, "777201.33465800", 1751, "83.80800000", "255018.11724800", "0"], [1752469800000, "3043.66000000", "3048.30000000", "3043.33000000", "3048.29000000", "293.91500000", 1752469859999, "895181.28591300", 1716, "201.91160000", "614976.30364500", "0"], [1752469860000, "3048.30000000", "3049.02000000", "3046.10000000", "3048.67000000", "349.52670000", 1752469919999, "1065328.04347000", 2154, "176.45690000", "537788.15615900", "0"], [1752469920000, "3048.67000000", "3050.58000000", "3048.37000000", "3049.03000000", "410.98320000", 1752469979999, "1253271.30546300", 2018, "250.24300000", "763092.79868600", "0"], [1752469980000, "3049.03000000", "3050.36000000", "3049.03000000", "3050.28000000", "519.03700000", 1752470039999, "1582931.35617300", 1605, "375.77530000", "1145997.47570200", "0"], [1752470040000, "3050.28000000", "3050.29000000", "3049.31000000", "3050.25000000", "309.01330000", 1752470099999, "942446.89511900", 996, "78.80880000", "240344.69563800", "0"], [1752470100000, "3050.26000000", "3051.94000000", "3048.66000000", "3048.66000000", "335.89700000", 1752470159999, "1024617.26929000", 2161, "166.96930000", "509314.25508900", "0"], [1752470160000, "3048.67000000", "3048.67000000", "3044.65000000", "3046.38000000", "587.52770000", 1752470219999, "1789984.53287300", 3500, "176.86780000", "538800.12834900", "0"], [1752470220000, "3046.38000000", "3047.00000000", "3043.99000000", "3045.01000000", "691.60500000", 1752470279999, "2106305.18977900", 2681, "149.23370000", "454472.44132900", "0"], [1752470280000, "3045.01000000", "3045.78000000", "3044.00000000", "3045.78000000", "455.11930000", 1752470339999, "1385728.84021900", 1612, "102.69390000", "312686.96490100", "0"], [1752470340000, "3045.77000000", "3045.90000000", "3044.41000000", "3045.30000000", "308.17910000", 1752470399999, "938420.06658200", 964, "117.62310000", "358124.75538200", "0"], [1752470400000, "3045.30000000", "3047.31000000", "3044.71000000", "3047.30000000", "340.70470000", 1752470459999, "1037845.62746900", 1632, "228.72410000", "696730.64833300", "0"], [1752470460000, "3047.31000000", "3048.24000000", "3043.51000000", "3045.33000000", "924.18130000", 1752470519999, "2814941.80772500", 4379, "420.02770000", "1279217.36297900", "0"], [1752470520000, "3045.33000000", "3050.49000000", "3040.15000000", "3047.09000000", "1821.11170000", 1752470579999, "5545364.42850200", 7304, "1033.52540000", "3147435.57079600", "0"], [1752470580000, "3047.10000000", "3051.52000000", "3043.52000000", "3047.73000000", "2530.55410000", 1752470639999, "7710844.07930100", 7650, "1132.92500000", "3451695.89397300", "0"], [1752470640000, "3047.74000000", "3065.57000000", "3045.78000000", "3059.56000000", "4244.56960000", 1752470699999, "12974992.63698100", 14818, "2762.38790000", "8444063.95072300", "0"], [1752470700000, "3059.56000000", "3061.78000000", "3047.95000000", "3051.50000000", "3089.96880000", 1752470759999, "9438485.79440100", 10443, "1302.61350000", "3978501.76986600", "0"], [1752470760000, "3051.50000000", "3052.30000000", "3049.96000000", "3052.11000000", "908.68460000", 1752470819999, "2772514.98423400", 4027, "479.81560000", "1463970.18614200", "0"], [1752470820000, "3052.11000000", "3055.88000000", "3047.86000000", "3049.81000000", "2673.75800000", 1752470879999, "8158056.85900100", 7763, "1089.84120000", "3325598.00678100", "0"], [1752470880000, "3049.82000000", "3049.82000000", "3047.21000000", "3047.51000000", "920.09250000", 1752470939999, "2805008.37449000", 5344, "376.95220000", "1149122.05185800", "0"], [1752470940000, "3047.51000000", "3054.14000000", "3047.51000000", "3049.80000000", "1345.19080000", 1752470999999, "4103471.94473400", 5302, "653.71400000", "1993456.37072800", "0"], [1752471000000, "3049.79000000", "3051.60000000", "3044.44000000", "3045.38000000", "1371.63420000", 1752471059999, "4180018.71990100", 6313, "605.26570000", "1844598.24851600", "0"], [1752471060000, "3045.38000000", "3051.74000000", "3045.10000000", "3048.61000000", "1333.50480000", 1752471119999, "4066305.62153500", 5686, "890.09000000", "2714419.70667600", "0"], [1752471120000, "3048.61000000", "3050.17000000", "3045.92000000", "3048.51000000", "623.49330000", 1752471179999, "1900676.45697400", 4235, "181.46210000", "553118.48417200", "0"], [1752471180000, "3048.51000000", "3049.58000000", "3044.27000000", "3048.72000000", "1259.76550000", 1752471239999, "3838853.35112800", 5202, "685.79540000", "2089918.07349900", "0"], [1752471240000, "3048.75000000", "3051.52000000", "3048.45000000", "3051.51000000", "1114.83230000", 1752471299999, "3400756.25141900", 3704, "533.69900000", "1628035.97776700", "0"], [1752471300000, "3051.52000000", "3051.52000000", "3046.64000000", "3050.56000000", "801.42260000", 1752471359999, "2444191.52703400", 4199, "299.18230000", "912458.96222300", "0"], [1752471360000, "3050.55000000", "3050.55000000", "3043.89000000", "3047.15000000", "1274.70130000", 1752471419999, "3883621.30925800", 4443, "308.38040000", "939274.65973400", "0"], [1752471420000, "3047.15000000", "3047.74000000", "3045.47000000", "3045.49000000", "756.01350000", 1752471479999, "2303409.90535700", 3107, "300.79110000", "916525.79236900", "0"], [1752471480000, "3045.49000000", "3045.56000000", "3044.00000000", "3044.93000000", "1215.12720000", 1752471539999, "3699872.94681800", 3827, "532.75970000", "1622094.99449900", "0"], [1752471540000, "3044.94000000", "3046.39000000", "3043.36000000", "3045.86000000", "1690.29880000", 1752471599999, "5146479.82925400", 4170, "726.97640000", "2213455.00837400", "0"], [1752471600000, "3045.86000000", "3045.86000000", "3042.92000000", "3043.80000000", "710.61790000", 1752471659999, "2163325.19226000", 3388, "206.43080000", "628443.18460400", "0"], [1752471660000, "3043.81000000", "3045.30000000", "3042.24000000", "3042.63000000", "661.40170000", 1752471719999, "2013057.82900500", 3217, "300.46610000", "914494.51876500", "0"], [1752471720000, "3042.63000000", "3042.63000000", "3039.13000000", "3041.04000000", "1033.63100000", 1752471779999, "3142687.00817300", 5262, "301.25930000", "915781.02195500", "0"], [1752471780000, "3041.04000000", "3041.04000000", "3039.30000000", "3039.89000000", "622.76890000", 1752471839999, "1893108.12731600", 2464, "298.25830000", "906619.66032700", "0"], [1752471840000, "3039.89000000", "3040.45000000", "3030.14000000", "3034.70000000", "1288.86610000", 1752471899999, "3912780.68155500", 5468, "377.37610000", "1145323.25406200", "0"], [1752471900000, "3034.70000000", "3036.06000000", "3030.73000000", "3036.06000000", "884.58570000", 1752471959999, "2683271.56323300", 5372, "427.41520000", "1296665.42869400", "0"], [1752471960000, "3036.05000000", "3036.95000000", "3034.31000000", "3036.80000000", "650.24080000", 1752472019999, "1973795.89876100", 2596, "383.52410000", "1164202.82175000", "0"], [1752472020000, "3036.81000000", "3037.50000000", "3033.26000000", "3033.39000000", "727.40660000", 1752472079999, "2207801.64383900", 3685, "306.22510000", "929503.69925100", "0"], [1752472080000, "3033.39000000", "3033.39000000", "3026.08000000", "3029.15000000", "1395.13290000", 1752472139999, "4225716.17245500", 7076, "515.29140000", "1560576.21679100", "0"], [1752472140000, "3029.15000000", "3029.23000000", "3023.75000000", "3024.83000000", "873.78690000", 1752472199999, "2644256.69943200", 5660, "227.30220000", "687758.43302500", "0"], [1752472200000, "3024.82000000", "3026.62000000", "3023.81000000", "3025.79000000", "834.45490000", 1752472259999, "2524187.46677400", 4332, "487.97040000", "1476066.50420600", "0"], [1752472260000, "3025.79000000", "3029.00000000", "3024.31000000", "3027.48000000", "778.62870000", 1752472319999, "2356934.86588700", 3536, "449.29860000", "1360098.72733800", "0"], [1752472320000, "3027.48000000", "3027.49000000", "3020.35000000", "3021.78000000", "940.78690000", 1752472379999, "2843603.48276300", 5070, "358.45190000", "1083490.37559700", "0"], [1752472380000, "3021.77000000", "3025.00000000", "3016.91000000", "3024.43000000", "1452.21490000", 1752472439999, "4386608.67716800", 8319, "728.52610000", "2200539.54561100", "0"], [1752472440000, "3024.43000000", "3034.88000000", "3024.43000000", "3033.22000000", "3468.26870000", 1752472499999, "10510321.04250900", 7648, "2154.90410000", "6531011.24438100", "0"], [1752472500000, "3033.23000000", "3037.68000000", "3030.59000000", "3037.68000000", "795.11450000", 1752472559999, "2411956.33545000", 3895, "397.21890000", "1205175.14354400", "0"], [1752472560000, "3037.67000000", "3040.50000000", "3034.72000000", "3035.44000000", "1003.16800000", 1752472619999, "3047135.84389200", 4481, "473.56610000", "1438499.98185600", "0"], [1752472620000, "3035.43000000", "3038.76000000", "3035.26000000", "3037.89000000", "645.65960000", 1752472679999, "1961304.51740800", 2637, "305.82090000", "929046.83786500", "0"], [1752472680000, "3037.89000000", "3040.33000000", "3037.35000000", "3040.32000000", "576.24350000", 1752472739999, "1751177.94730100", 2637, "368.54160000", "1120024.87456100", "0"], [1752472740000, "3040.33000000", "3040.61000000", "3038.32000000", "3040.23000000", "487.50380000", 1752472799999, "1481671.97199400", 2827, "212.19070000", "644938.20850600", "0"], [1752472800000, "3040.22000000", "3045.01000000", "3035.78000000", "3037.22000000", "5583.88060000", 1752472859999, "16988292.21198700", 7292, "1729.80540000", "5262088.03755000", "0"], [1752472860000, "3037.23000000", "3038.38000000", "3034.50000000", "3034.76000000", "619.56630000", 1752472919999, "1881497.38806900", 4235, "238.22510000", "723449.29419400", "0"], [1752472920000, "3034.76000000", "3034.76000000", "3032.04000000", "3032.50000000", "566.43050000", 1752472979999, "1718133.64183100", 4914, "170.25670000", "516398.53531000", "0"], [1752472980000, "3032.51000000", "3034.22000000", "3031.28000000", "3033.70000000", "563.35920000", 1752473039999, "1708470.54435100", 2743, "317.86370000", "964056.04065100", "0"], [1752473040000, "3033.70000000", "3036.75000000", "3031.00000000", "3036.75000000", "737.46130000", 1752473099999, "2236680.86340300", 4065, "307.91080000", "933858.51743800", "0"], [1752473100000, "3036.75000000", "3040.50000000", "3035.23000000", "3038.89000000", "713.12660000", 1752473159999, "2166577.78545100", 3269, "383.54810000", "1165348.78144600", "0"], [1752473160000, "3038.89000000", "3040.08000000", "3038.08000000", "3038.08000000", "333.84710000", 1752473219999, "1014557.20650500", 2276, "114.55190000", "348129.22179300", "0"], [1752473220000, "3038.07000000", "3038.30000000", "3037.12000000", "3037.13000000", "277.60680000", 1752473279999, "843330.51828700", 1183, "169.02610000", "513482.80003800", "0"], [1752473280000, "3037.12000000", "3038.01000000", "3035.87000000", "3036.08000000", "241.95110000", 1752473339999, "734740.51295500", 2872, "116.27950000", "353112.92061300", "0"], [1752473340000, "3036.08000000", "3036.09000000", "3032.42000000", "3032.43000000", "531.32840000", 1752473399999, "1612638.10630300", 3207, "137.43160000", "417098.44512600", "0"], [1752473400000, "3032.43000000", "3032.49000000", "3026.05000000", "3027.00000000", "715.66500000", 1752473459999, "2167548.93957900", 5438, "336.30950000", "1018343.84650400", "0"], [1752473460000, "3026.99000000", "3029.41000000", "3025.29000000", "3028.78000000", "676.10240000", 1752473519999, "2046648.34132900", 3944, "203.18100000", "615235.48316000", "0"], [1752473520000, "3028.78000000", "3028.78000000", "3024.70000000", "3025.70000000", "705.46060000", 1752473579999, "2134692.17267500", 3560, "360.32210000", "1090206.37212600", "0"], [1752473580000, "3025.69000000", "3029.21000000", "3025.33000000", "3028.27000000", "704.49000000", 1752473639999, "2132908.39674300", 3611, "418.17330000", "1266051.87297100", "0"], [1752473640000, "3028.27000000", "3030.23000000", "3027.75000000", "3028.88000000", "492.58510000", 1752473699999, "1491989.62017100", 2778, "300.10830000", "908997.40380100", "0"], [1752473700000, "3028.88000000", "3032.68000000", "3028.41000000", "3032.11000000", "576.29310000", 1752473759999, "1746765.36443100", 3355, "383.25490000", "1161726.27231900", "0"], [1752473760000, "3032.11000000", "3034.05000000", "3030.64000000", "3030.89000000", "342.90560000", 1752473819999, "1039837.26761500", 2392, "143.50410000", "435132.94268500", "0"], [1752473820000, "3030.89000000", "3031.19000000", "3028.39000000", "3031.18000000", "372.79430000", 1752473879999, "1129691.05749800", 2136, "223.51340000", "677270.92216800", "0"], [1752473880000, "3031.19000000", "3033.42000000", "3030.36000000", "3033.42000000", "629.53300000", 1752473939999, "1908614.39740700", 2164, "487.11980000", "1476891.22244500", "0"], [1752473940000, "3033.43000000", "3035.20000000", "3032.80000000", "3034.93000000", "301.15730000", 1752473999999, "913631.86102100", 1582, "153.11920000", "464550.27365800", "0"], [1752474000000, "3034.93000000", "3038.00000000", "3034.61000000", "3035.54000000", "2136.98160000", 1752474059999, "6487545.10357100", 4067, "1103.06440000", "3348396.16515700", "0"], [1752474060000, "3035.54000000", "3036.04000000", "3033.95000000", "3034.65000000", "729.32270000", 1752474119999, "2213520.76086000", 3115, "332.42050000", "1008860.75936600", "0"], [1752474120000, "3034.66000000", "3036.42000000", "3034.22000000", "3036.42000000", "260.91160000", 1752474179999, "791895.86931600", 2049, "140.73280000", "427138.10737500", "0"], [1752474180000, "3036.43000000", "3038.00000000", "3036.19000000", "3036.20000000", "1578.21910000", 1752474239999, "4793236.84628000", 2095, "1145.10050000", "3477675.81906400", "0"], [1752474240000, "3036.20000000", "3036.59000000", "3034.68000000", "3035.32000000", "518.13110000", 1752474299999, "1573016.35177600", 1986, "201.59010000", "612014.48105400", "0"], [1752474300000, "3035.32000000", "3036.78000000", "3035.32000000", "3035.77000000", "287.78710000", 1752474359999, "873770.00362800", 1356, "154.47620000", "468995.22641600", "0"], [1752474360000, "3035.76000000", "3036.80000000", "3035.00000000", "3036.37000000", "1092.22660000", 1752474419999, "3315331.62642300", 2111, "649.70250000", "1971990.71296500", "0"], [1752474420000, "3036.38000000", "3036.80000000", "3036.08000000", "3036.39000000", "164.86320000", 1752474479999, "500582.26928700", 948, "59.40330000", "180364.87584300", "0"], [1752474480000, "3036.40000000", "3036.64000000", "3035.59000000", "3035.59000000", "218.22750000", 1752474539999, "662525.52927900", 893, "138.90520000", "421700.33045100", "0"], [1752474540000, "3035.59000000", "3035.90000000", "3033.76000000", "3035.27000000", "183.29870000", 1752474599999, "556301.15956400", 1384, "93.11870000", "282617.45933400", "0"], [1752474600000, "3035.26000000", "3035.26000000", "3031.02000000", "3031.07000000", "1336.56800000", 1752474659999, "4053081.34711500", 3902, "1052.79350000", "3192511.34611700", "0"], [1752474660000, "3031.08000000", "3031.98000000", "3023.23000000", "3027.00000000", "1742.13470000", 1752474719999, "5274728.22244900", 5940, "851.06740000", "2576429.40610300", "0"], [1752474720000, "3026.49000000", "3029.49000000", "3026.19000000", "3029.20000000", "491.03060000", 1752474779999, "1486611.92810500", 2543, "269.34400000", "815377.88718200", "0"], [1752474780000, "3029.20000000", "3030.50000000", "3027.25000000", "3029.18000000", "407.76950000", 1752474839999, "1235054.84741900", 3094, "196.41310000", "594888.84713900", "0"], [1752474840000, "3029.18000000", "3029.38000000", "3026.16000000", "3028.99000000", "1409.37980000", 1752474899999, "4266611.79706500", 2528, "839.01190000", "2539780.90152900", "0"], [1752474900000, "3028.99000000", "3030.00000000", "3027.41000000", "3029.40000000", "484.19890000", 1752474959999, "1466447.24627800", 2353, "268.18970000", "812218.84365000", "0"], [1752474960000, "3029.39000000", "3033.33000000", "3027.94000000", "3032.11000000", "809.44180000", 1752475019999, "2453057.26345200", 3238, "519.52990000", "1574527.81355000", "0"], [1752475020000, "3032.11000000", "3032.11000000", "3028.43000000", "3028.99000000", "610.64250000", 1752475079999, "1850034.93111500", 2034, "328.05700000", "993749.97286000", "0"], [1752475080000, "3028.99000000", "3029.00000000", "3027.33000000", "3027.61000000", "265.48800000", 1752475139999, "803972.92647000", 1833, "75.42220000", "228383.70766300", "0"], [1752475140000, "3027.61000000", "3028.00000000", "3026.40000000", "3027.49000000", "304.05960000", 1752475199999, "920464.98635000", 1419, "164.31970000", "497418.18037600", "0"], [1752475200000, "3027.50000000", "3030.00000000", "3027.49000000", "3027.91000000", "554.75370000", 1752475259999, "1680243.87519200", 2282, "372.99950000", "1129677.42227900", "0"], [1752475260000, "3027.91000000", "3028.07000000", "3026.40000000", "3027.05000000", "411.65000000", 1752475319999, "1246143.72745100", 2234, "240.78060000", "728837.00672400", "0"], [1752475320000, "3027.04000000", "3027.04000000", "3023.20000000", "3024.72000000", "638.79370000", 1752475379999, "1932108.62945700", 2315, "330.45160000", "999356.14246400", "0"], [1752475380000, "3024.73000000", "3025.43000000", "3024.00000000", "3025.02000000", "506.40740000", 1752475439999, "1531742.01398100", 3046, "317.22440000", "959512.04543900", "0"], [1752475440000, "3024.95000000", "3026.40000000", "3024.62000000", "3026.06000000", "234.33950000", 1752475499999, "708957.00878400", 1666, "120.24530000", "363775.39299400", "0"], [1752475500000, "3026.06000000", "3027.40000000", "3024.36000000", "3024.36000000", "286.98490000", 1752475559999, "868437.65679600", 1755, "159.64550000", "483086.98862700", "0"], [1752475560000, "3024.36000000", "3025.84000000", "3022.43000000", "3025.84000000", "458.45460000", 1752475619999, "1386215.46513700", 2513, "250.02620000", "756035.37342400", "0"], [1752475620000, "3025.83000000", "3025.83000000", "3023.16000000", "3025.27000000", "257.87830000", 1752475679999, "779922.85836200", 1920, "60.75980000", "183742.27281100", "0"], [1752475680000, "3025.28000000", "3028.28000000", "3024.60000000", "3027.88000000", "362.05330000", 1752475739999, "1095738.13634800", 1791, "228.42120000", "691390.12784800", "0"], [1752475740000, "3027.88000000", "3029.76000000", "3027.60000000", "3029.37000000", "266.19880000", 1752475799999, "806283.61791000", 1427, "161.73530000", "489858.64829700", "0"], [1752475800000, "3029.38000000", "3029.40000000", "3028.85000000", "3028.85000000", "124.75510000", 1752475859999, "377895.67132000", 759, "38.98640000", "118092.69078600", "0"], [1752475860000, "3028.85000000", "3028.85000000", "3025.27000000", "3026.16000000", "305.24760000", 1752475919999, "923696.03220600", 2209, "185.68310000", "561818.94939800", "0"], [1752475920000, "3026.16000000", "3026.64000000", "3022.12000000", "3024.49000000", "581.37130000", 1752475979999, "1757978.65450200", 3441, "210.12330000", "635331.76417700", "0"], [1752475980000, "3024.49000000", "3024.50000000", "3023.04000000", "3023.05000000", "394.58710000", 1752476039999, "1193093.07079000", 1874, "106.44810000", "321835.46451700", "0"], [1752476040000, "3023.06000000", "3023.64000000", "3020.00000000", "3020.14000000", "733.26890000", 1752476099999, "2215756.43304700", 3399, "216.02450000", "652766.15342400", "0"], [1752476100000, "3020.13000000", "3023.00000000", "3020.11000000", "3022.72000000", "429.91510000", 1752476159999, "1299050.47419800", 2026, "213.02110000", "643683.22445900", "0"], [1752476160000, "3022.72000000", "3023.46000000", "3022.05000000", "3022.77000000", "270.74820000", 1752476219999, "818361.63596100", 1405, "137.37000000", "415228.41068700", "0"], [1752476220000, "3022.77000000", "3023.58000000", "3022.70000000", "3022.90000000", "420.39440000", 1752476279999, "1270871.96647300", 1365, "261.16940000", "789510.67260100", "0"], [1752476280000, "3022.90000000", "3023.88000000", "3022.19000000", "3023.87000000", "343.83380000", 1752476339999, "1039456.52630600", 1130, "196.52330000", "594120.37318200", "0"], [1752476340000, "3023.88000000", "3024.34000000", "3023.34000000", "3023.66000000", "263.87950000", 1752476399999, "797930.72572400", 1265, "97.82350000", "295802.86524500", "0"], [1752476400000, "3023.65000000", "3024.87000000", "3023.00000000", "3023.06000000", "240.80680000", 1752476459999, "728173.48998000", 1615, "116.36870000", "351869.10642700", "0"], [1752476460000, "3023.06000000", "3025.13000000", "3022.74000000", "3023.05000000", "301.28690000", 1752476519999, "910958.90531200", 1954, "162.22730000", "490493.72802600", "0"], [1752476520000, "3023.04000000", "3023.62000000", "3022.07000000", "3023.58000000", "421.71420000", 1752476579999, "1274848.19626300", 1953, "220.53520000", "666670.54854900", "0"], [1752476580000, "3023.59000000", "3024.18000000", "3022.25000000", "3024.18000000", "344.97930000", 1752476639999, "1042974.94173200", 2625, "180.58520000", "545981.06258200", "0"], [1752476640000, "3024.18000000", "3026.34000000", "3023.63000000", "3025.18000000", "400.82550000", 1752476699999, "1212638.59966200", 2854, "207.47850000", "627674.75058200", "0"], [1752476700000, "3025.17000000", "3030.08000000", "3024.59000000", "3029.22000000", "710.02910000", 1752476759999, "2149884.87671400", 2819, "489.64580000", "1482488.60315100", "0"], [1752476760000, "3029.22000000", "3029.22000000", "3025.59000000", "3025.89000000", "373.00870000", 1752476819999, "1129122.42307000", 3009, "193.90950000", "586866.14791900", "0"], [1752476820000, "3025.88000000", "3025.89000000", "3024.17000000", "3025.61000000", "313.81200000", 1752476879999, "949327.13842900", 1828, "201.74060000", "610297.47148200", "0"], [1752476880000, "3025.61000000", "3027.82000000", "3025.61000000", "3027.81000000", "274.63910000", 1752476939999, "831210.97350800", 1991, "145.38830000", "440042.36857700", "0"], [1752476940000, "3027.82000000", "3029.00000000", "3026.53000000", "3029.00000000", "234.12100000", 1752476999999, "708819.42316500", 1979, "147.07800000", "445318.80239400", "0"], [1752477000000, "3029.00000000", "3031.52000000", "3028.79000000", "3028.89000000", "404.09360000", 1752477059999, "1224602.28507600", 2385, "187.71900000", "568879.33518700", "0"], [1752477060000, "3028.90000000", "3030.66000000", "3028.90000000", "3030.52000000", "282.03910000", 1752477119999, "854550.18926000", 1911, "182.38160000", "552591.21721300", "0"], [1752477120000, "3030.53000000", "3032.52000000", "3030.52000000", "3032.28000000", "189.82030000", 1752477179999, "575396.08102800", 1245, "105.58200000", "320053.71378500", "0"], [1752477180000, "3032.28000000", "3033.92000000", "3031.60000000", "3033.35000000", "334.93450000", 1752477239999, "1015796.65656900", 1952, "185.38700000", "562282.91995200", "0"], [1752477240000, "3033.35000000", "3033.35000000", "3031.64000000", "3031.64000000", "198.50810000", 1752477299999, "601926.29042000", 966, "49.16710000", "149079.29546000", "0"], [1752477300000, "3031.64000000", "3033.23000000", "3031.06000000", "3033.23000000", "235.32170000", 1752477359999, "713434.35549100", 1769, "133.38980000", "404409.87318500", "0"], [1752477360000, "3033.22000000", "3033.22000000", "3030.28000000", "3031.18000000", "235.53450000", 1752477419999, "713969.71792500", 1746, "85.66570000", "259656.07839500", "0"], [1752477420000, "3031.19000000", "3032.21000000", "3029.20000000", "3029.21000000", "281.33010000", 1752477479999, "852740.51182400", 1925, "52.69080000", "159729.09475100", "0"], [1752477480000, "3029.20000000", "3030.43000000", "3028.63000000", "3030.39000000", "272.37470000", 1752477539999, "825193.70349000", 1795, "138.68860000", "420175.81623200", "0"], [1752477540000, "3030.39000000", "3031.49000000", "3029.47000000", "3031.28000000", "503.45130000", 1752477599999, "1525725.60474600", 1752, "286.00310000", "866712.95706900", "0"], [1752477600000, "3031.28000000", "3031.80000000", "3030.70000000", "3031.56000000", "256.16830000", 1752477659999, "776524.15194600", 1546, "151.68910000", "459811.79355200", "0"], [1752477660000, "3031.57000000", "3031.57000000", "3030.00000000", "3031.10000000", "284.94540000", 1752477719999, "863664.95116900", 1411, "142.94070000", "433226.54267800", "0"], [1752477720000, "3031.09000000", "3032.89000000", "3031.09000000", "3032.69000000", "392.64910000", 1752477779999, "1190568.23578100", 1223, "296.84900000", "900104.05840400", "0"], [1752477780000, "3032.69000000", "3034.89000000", "3032.00000000", "3032.00000000", "432.35250000", 1752477839999, "1311448.56971100", 2355, "233.46930000", "708169.16682200", "0"], [1752477840000, "3032.01000000", "3033.00000000", "3031.19000000", "3031.20000000", "417.59500000", 1752477899999, "1266320.36264600", 1823, "233.69120000", "708652.29923200", "0"], [1752477900000, "3031.20000000", "3031.32000000", "3025.02000000", "3026.57000000", "1007.34140000", 1752477959999, "3051356.71578300", 3624, "427.79220000", "1295597.84773500", "0"], [1752477960000, "3026.58000000", "3029.79000000", "3025.00000000", "3029.79000000", "813.96880000", 1752478019999, "2463973.85757300", 3396, "371.73650000", "1125317.54314500", "0"], [1752478020000, "3029.79000000", "3030.10000000", "3028.19000000", "3028.19000000", "669.72200000", 1752478079999, "2028787.60923800", 2571, "363.26120000", "1100412.42610800", "0"], [1752478080000, "3028.19000000", "3029.93000000", "3028.00000000", "3029.93000000", "415.01870000", 1752478139999, "1256920.71727500", 1362, "141.87210000", "429723.36650800", "0"], [1752478140000, "3029.92000000", "3030.89000000", "3028.87000000", "3028.87000000", "224.31980000", 1752478199999, "679786.21379700", 2273, "102.20720000", "309741.29022800", "0"], [1752478200000, "3028.82000000", "3030.99000000", "3028.82000000", "3030.99000000", "360.32280000", 1752478259999, "1091690.20807500", 2329, "231.73190000", "702113.99201800", "0"], [1752478260000, "3030.98000000", "3033.44000000", "3030.98000000", "3033.43000000", "528.74530000", 1752478319999, "1603316.46684800", 2682, "342.63320000", "1038950.89444900", "0"], [1752478320000, "3033.44000000", "3036.79000000", "3033.34000000", "3036.78000000", "762.09410000", 1752478379999, "2313138.97840700", 4048, "467.23520000", "1418090.01815600", "0"], [1752478380000, "3036.78000000", "3039.54000000", "3036.20000000", "3037.00000000", "977.99870000", 1752478439999, "2970938.47657700", 3861, "671.57920000", "2040129.41307600", "0"], [1752478440000, "3037.00000000", "3039.40000000", "3036.00000000", "3036.63000000", "965.53010000", 1752478499999, "2933141.57690000", 3710, "522.67960000", "1587804.98873700", "0"], [1752478500000, "3036.63000000", "3037.87000000", "3036.01000000", "3037.63000000", "540.32750000", 1752478559999, "1640989.17970100", 2056, "206.35190000", "626674.36847400", "0"], [1752478560000, "3037.64000000", "3041.81000000", "3037.15000000", "3038.06000000", "737.43020000", 1752478619999, "2240987.49104300", 4988, "372.79940000", "1132888.26397600", "0"], [1752478620000, "3038.07000000", "3039.49000000", "3035.20000000", "3038.36000000", "823.18180000", 1752478679999, "2500509.83003000", 4701, "377.32330000", "1146167.15991300", "0"], [1752478680000, "3038.35000000", "3050.55000000", "3038.35000000", "3048.08000000", "2763.18300000", 1752478739999, "8416229.33139000", 10244, "1938.26130000", "5904476.12478000", "0"], [1752478740000, "3048.09000000", "3048.09000000", "3043.24000000", "3043.87000000", "1510.16710000", 1752478799999, "4599978.47416100", 6627, "778.52130000", "2371530.18998700", "0"], [1752478800000, "3043.87000000", "3047.50000000", "3043.86000000", "3047.26000000", "1131.48310000", 1752478859999, "3446072.63162100", 4369, "520.98080000", "1586582.28008200", "0"], [1752478860000, "3047.26000000", "3047.50000000", "3042.60000000", "3042.66000000", "934.79120000", 1752478919999, "2846826.51639700", 4237, "200.50460000", "610643.22579800", "0"], [1752478920000, "3042.67000000", "3045.80000000", "3042.66000000", "3045.48000000", "622.48690000", 1752478979999, "1895311.71182600", 2686, "245.50070000", "747384.37807000", "0"], [1752478980000, "3045.47000000", "3045.67000000", "3041.30000000", "3041.32000000", "785.37050000", 1752479039999, "2391258.86647600", 2235, "146.09660000", "444811.36538500", "0"], [1752479040000, "3041.31000000", "3042.10000000", "3039.43000000", "3041.46000000", "700.36690000", 1752479099999, "2129644.18658400", 2943, "324.84850000", "987768.88873300", "0"], [1752479100000, "3041.46000000", "3042.74000000", "3039.50000000", "3041.30000000", "542.21140000", 1752479159999, "1649033.47246500", 2216, "209.82400000", "638187.28481800", "0"], [1752479160000, "3041.30000000", "3042.00000000", "3040.01000000", "3040.32000000", "522.63820000", 1752479219999, "1589226.47070200", 2103, "367.00000000", "1115935.89056200", "0"], [1752479220000, "3040.31000000", "3040.32000000", "3036.46000000", "3040.30000000", "687.03080000", 1752479279999, "2087851.97530300", 3307, "405.13480000", "1231178.78258700", "0"], [1752479280000, "3040.30000000", "3044.28000000", "3039.60000000", "3043.35000000", "538.37330000", 1752479339999, "1637602.49910100", 1962, "238.47660000", "725386.86576400", "0"], [1752479340000, "3043.36000000", "3045.17000000", "3042.68000000", "3045.16000000", "823.27490000", 1752479399999, "2505961.10744400", 2138, "529.67340000", "1612320.19118600", "0"], [1752479400000, "3045.16000000", "3046.14000000", "3044.28000000", "3044.32000000", "516.69090000", 1752479459999, "1573489.62357900", 1785, "288.71280000", "879259.90416500", "0"], [1752479460000, "3044.32000000", "3045.18000000", "3043.32000000", "3044.82000000", "493.88630000", 1752479519999, "1503501.30681600", 1653, "301.64670000", "918285.99879700", "0"], [1752479520000, "3044.82000000", "3045.28000000", "3043.20000000", "3044.43000000", "798.43620000", 1752479579999, "2430670.12578200", 2039, "299.00270000", "910231.40801600", "0"], [1752479580000, "3044.43000000", "3051.26000000", "3042.40000000", "3050.16000000", "1957.82750000", 1752479639999, "5965253.39453500", 5260, "1058.42220000", "3225709.64191200", "0"], [1752479640000, "3050.16000000", "3050.61000000", "3048.03000000", "3049.59000000", "807.99010000", 1752479699999, "2463973.09441000", 2753, "326.10370000", "994401.53000800", "0"], [1752479700000, "3049.59000000", "3050.17000000", "3047.42000000", "3047.43000000", "386.76920000", 1752479759999, "1179228.35798500", 1911, "88.80370000", "270714.83268900", "0"], [1752479760000, "3047.42000000", "3047.81000000", "3044.98000000", "3047.81000000", "271.09890000", 1752479819999, "825869.16066000", 2406, "116.45750000", "354770.62841700", "0"], [1752479820000, "3047.80000000", "3047.80000000", "3045.64000000", "3046.07000000", "363.04580000", 1752479879999, "1106151.33595000", 1633, "201.47020000", "613826.35129400", "0"], [1752479880000, "3046.08000000", "3046.50000000", "3042.58000000", "3042.58000000", "612.64290000", 1752479939999, "1865584.01769800", 1672, "173.72370000", "529049.91590300", "0"], [1752479940000, "3042.57000000", "3045.19000000", "3042.57000000", "3045.02000000", "528.91440000", 1752479999999, "1610097.77687600", 1859, "272.60080000", "829821.57942400", "0"], [1752480000000, "3045.02000000", "3045.59000000", "3042.82000000", "3043.45000000", "803.24110000", 1752480059999, "2444955.79462400", 2254, "429.96780000", "1308669.98568200", "0"], [1752480060000, "3043.45000000", "3043.45000000", "3040.45000000", "3040.75000000", "881.10190000", 1752480119999, "2680049.90876700", 3023, "383.75970000", "1167261.10703000", "0"], [1752480120000, "3040.74000000", "3042.08000000", "3039.72000000", "3041.30000000", "582.47050000", 1752480179999, "1771046.49390900", 2279, "218.01280000", "662896.27874700", "0"], [1752480180000, "3041.31000000", "3041.61000000", "3038.96000000", "3040.27000000", "595.15770000", 1752480239999, "1809486.40842500", 2063, "195.48560000", "594335.41679500", "0"], [1752480240000, "3040.27000000", "3040.27000000", "3037.80000000", "3038.94000000", "342.96010000", 1752480299999, "1042225.07459700", 2090, "100.10800000", "304197.82634800", "0"], [1752480300000, "3038.95000000", "3039.28000000", "3030.67000000", "3031.58000000", "1514.60820000", 1752480359999, "4596431.16662800", 5507, "459.77350000", "1394836.74420400", "0"], [1752480360000, "3031.58000000", "3034.54000000", "3031.58000000", "3033.30000000", "375.30170000", 1752480419999, "1138431.72220100", 2450, "213.17690000", "646739.50730500", "0"], [1752480420000, "3033.30000000", "3034.05000000", "3032.89000000", "3033.03000000", "210.12220000", 1752480479999, "637382.60073900", 1545, "67.33760000", "204266.70310500", "0"], [1752480480000, "3033.03000000", "3033.46000000", "3028.88000000", "3029.93000000", "746.03030000", 1752480539999, "2260945.93990500", 4007, "186.40780000", "564943.16999400", "0"], [1752480540000, "3029.93000000", "3031.31000000", "3028.62000000", "3031.31000000", "391.90230000", 1752480599999, "1187317.41554100", 1872, "190.60150000", "577477.80282600", "0"], [1752480600000, "3031.34000000", "3031.34000000", "3026.58000000", "3028.87000000", "372.52360000", 1752480659999, "1128289.99050100", 3045, "162.70780000", "492804.62814200", "0"], [1752480660000, "3028.86000000", "3029.76000000", "3027.43000000", "3028.82000000", "600.95140000", 1752480719999, "1819938.46279800", 3565, "337.32140000", "1021554.36994800", "0"], [1752480720000, "3028.81000000", "3029.78000000", "3026.58000000", "3028.76000000", "557.76690000", 1752480779999, "1689272.34440100", 3307, "234.22410000", "709385.72596100", "0"], [1752480780000, "3028.76000000", "3029.37000000", "3027.72000000", "3028.19000000", "281.46680000", 1752480839999, "852464.55151700", 1609, "94.54780000", "286348.29556800", "0"], [1752480840000, "3028.18000000", "3030.50000000", "3028.04000000", "3029.95000000", "202.11250000", 1752480899999, "612299.49642900", 1482, "73.69720000", "223267.51916900", "0"], [1752480900000, "3029.95000000", "3030.50000000", "3027.40000000", "3028.34000000", "448.14590000", 1752480959999, "1357442.15874800", 2291, "129.63990000", "392621.69952700", "0"], [1752480960000, "3028.34000000", "3031.34000000", "3027.58000000", "3029.36000000", "240.77220000", 1752481019999, "729326.64750500", 2310, "100.19710000", "303483.71380800", "0"], [1752481020000, "3029.36000000", "3030.28000000", "3028.25000000", "3030.03000000", "257.29490000", 1752481079999, "779424.01807200", 1969, "89.58610000", "271386.16791700", "0"], [1752481080000, "3030.04000000", "3032.04000000", "3028.62000000", "3031.51000000", "259.46610000", 1752481139999, "786307.60672500", 1593, "124.51370000", "377367.87560100", "0"], [1752481140000, "3031.50000000", "3035.10000000", "3031.50000000", "3034.67000000", "863.59920000", 1752481199999, "2619797.87137900", 2075, "622.85810000", "1889558.78435700", "0"], [1752481200000, "3034.67000000", "3034.67000000", "3030.80000000", "3031.57000000", "401.95390000", 1752481259999, "1219113.24371300", 2542, "85.60440000", "259560.48876100", "0"], [1752481260000, "3031.57000000", "3031.58000000", "3024.15000000", "3024.20000000", "797.96620000", 1752481319999, "2415634.45950900", 4501, "139.59660000", "422643.86691600", "0"], [1752481320000, "3024.19000000", "3026.52000000", "3023.08000000", "3024.56000000", "823.00210000", 1752481379999, "2489315.75681500", 4525, "360.63170000", "1090846.77170700", "0"], [1752481380000, "3024.55000000", "3027.50000000", "3023.46000000", "3027.40000000", "895.88820000", 1752481439999, "2710156.54184200", 3117, "449.43110000", "1359675.21013800", "0"], [1752481440000, "3027.40000000", "3027.80000000", "3026.00000000", "3027.12000000", "429.40790000", 1752481499999, "1299779.90600300", 1608, "132.70850000", "401672.52083200", "0"], [1752481500000, "3027.11000000", "3027.12000000", "3023.59000000", "3027.10000000", "672.13330000", 1752481559999, "2033495.84530100", 3168, "312.09930000", "944440.64683300", "0"], [1752481560000, "3027.10000000", "3027.59000000", "3026.19000000", "3026.21000000", "363.46350000", 1752481619999, "1100217.07794700", 1161, "114.49310000", "346555.92847300", "0"], [1752481620000, "3026.21000000", "3028.63000000", "3025.30000000", "3025.30000000", "339.94510000", 1752481679999, "1029008.10440100", 2154, "192.55320000", "582845.40024500", "0"], [1752481680000, "3025.30000000", "3026.73000000", "3024.60000000", "3026.73000000", "289.27100000", 1752481739999, "875185.67449700", 1728, "133.37770000", "403521.37646500", "0"], [1752481740000, "3026.73000000", "3026.74000000", "3025.89000000", "3026.12000000", "247.66080000", 1752481799999, "749558.28438300", 898, "44.06310000", "133354.12986100", "0"], [1752481800000, "3026.12000000", "3026.49000000", "3024.03000000", "3026.49000000", "318.72690000", 1752481859999, "964070.33127600", 2144, "169.45640000", "512552.11146000", "0"], [1752481860000, "3026.49000000", "3028.89000000", "3026.37000000", "3028.89000000", "355.42820000", 1752481919999, "1075999.38171800", 1754, "174.25910000", "527535.26833900", "0"], [1752481920000, "3028.90000000", "3030.01000000", "3028.36000000", "3029.46000000", "338.51440000", 1752481979999, "1025503.63189100", 1585, "154.79880000", "468932.60788100", "0"], [1752481980000, "3029.47000000", "3030.85000000", "3029.29000000", "3030.49000000", "321.98130000", 1752482039999, "975499.51766800", 977, "106.59960000", "322953.77492400", "0"], [1752482040000, "3030.49000000", "3030.91000000", "3029.26000000", "3029.26000000", "119.01500000", 1752482099999, "360626.00765700", 996, "52.77230000", "159899.50720800", "0"], [1752482100000, "3029.27000000", "3030.54000000", "3028.20000000", "3029.69000000", "187.64130000", 1752482159999, "568417.86319300", 2079, "98.71870000", "299043.76886500", "0"], [1752482160000, "3029.69000000", "3030.91000000", "3027.88000000", "3028.98000000", "190.70470000", 1752482219999, "577715.44452800", 1779, "58.00590000", "175731.29481400", "0"], [1752482220000, "3028.99000000", "3029.48000000", "3028.09000000", "3028.20000000", "282.27980000", 1752482279999, "854943.32146500", 1485, "178.92580000", "541891.46000300", "0"], [1752482280000, "3028.19000000", "3029.22000000", "3028.19000000", "3029.10000000", "151.71870000", 1752482339999, "459518.71152100", 1085, "82.53450000", "249985.45187500", "0"], [1752482340000, "3029.09000000", "3030.00000000", "3028.45000000", "3029.74000000", "277.05010000", 1752482399999, "839204.88092800", 1548, "191.92600000", "581352.85107300", "0"], [1752482400000, "3029.75000000", "3030.00000000", "3029.22000000", "3029.32000000", "195.16350000", 1752482459999, "591253.12925800", 1003, "103.64070000", "313967.78641700", "0"], [1752482460000, "3029.32000000", "3030.64000000", "3029.32000000", "3030.21000000", "187.35900000", 1752482519999, "567729.62073000", 1040, "97.40640000", "295152.46740500", "0"], [1752482520000, "3030.21000000", "3034.36000000", "3030.20000000", "3034.36000000", "483.86910000", 1752482579999, "1467108.57639200", 1797, "342.47740000", "1038418.98027800", "0"], [1752482580000, "3034.35000000", "3035.00000000", "3033.64000000", "3034.60000000", "575.22690000", 1752482639999, "1745469.70910900", 2017, "293.29160000", "889990.29084200", "0"], [1752482640000, "3034.60000000", "3035.67000000", "3034.31000000", "3034.42000000", "307.06900000", 1752482699999, "931876.31291400", 1239, "170.06600000", "516089.76238300", "0"], [1752482700000, "3034.41000000", "3036.00000000", "3034.33000000", "3034.41000000", "228.64680000", 1752482759999, "693967.40153800", 1544, "83.11710000", "252262.98241800", "0"], [1752482760000, "3034.41000000", "3034.41000000", "3031.65000000", "3032.81000000", "349.47910000", 1752482819999, "1059841.34570700", 2175, "203.06870000", "615808.94505200", "0"], [1752482820000, "3032.81000000", "3032.81000000", "3031.01000000", "3032.13000000", "318.82240000", 1752482879999, "966519.99986100", 1294, "157.34320000", "477005.05499900", "0"], [1752482880000, "3032.13000000", "3033.64000000", "3032.02000000", "3033.31000000", "435.62370000", 1752482939999, "1321266.79463200", 1305, "279.41420000", "847476.07816100", "0"], [1752482940000, "3033.32000000", "3035.52000000", "3032.56000000", "3035.51000000", "444.89590000", 1752482999999, "1349752.99254600", 1546, "254.95800000", "773564.82922900", "0"], [1752483000000, "3035.52000000", "3040.00000000", "3035.44000000", "3039.71000000", "895.50310000", 1752483059999, "2720533.49395000", 2532, "627.08120000", "1905003.71830000", "0"], [1752483060000, "3039.70000000", "3040.73000000", "3038.25000000", "3040.30000000", "760.05560000", 1752483119999, "2310357.25511700", 2057, "526.05830000", "1599115.91510900", "0"], [1752483120000, "3040.30000000", "3040.33000000", "3037.28000000", "3038.78000000", "346.45930000", 1752483179999, "1052792.79542100", 1926, "99.33810000", "301875.23333000", "0"], [1752483180000, "3038.78000000", "3041.34000000", "3038.78000000", "3039.71000000", "251.62830000", 1752483239999, "764906.99589200", 1814, "146.40160000", "445020.13192100", "0"], [1752483240000, "3039.71000000", "3039.71000000", "3038.19000000", "3038.36000000", "225.63770000", 1752483299999, "685676.26796800", 1885, "92.18180000", "280132.81063900", "0"], [1752483300000, "3038.37000000", "3039.10000000", "3037.87000000", "3037.87000000", "138.70560000", 1752483359999, "421446.57869100", 1331, "36.14820000", "109835.73094100", "0"], [1752483360000, "3037.87000000", "3038.93000000", "3036.82000000", "3038.82000000", "202.00380000", 1752483419999, "613735.95499200", 1797, "120.20300000", "365216.39628300", "0"], [1752483420000, "3038.82000000", "3040.95000000", "3038.72000000", "3040.49000000", "272.02230000", 1752483479999, "826946.98342900", 1137, "147.69920000", "448962.17181500", "0"], [1752483480000, "3040.48000000", "3040.48000000", "3039.27000000", "3039.46000000", "210.48060000", 1752483539999, "639838.72258100", 973, "66.90480000", "203383.73806100", "0"], [1752483540000, "3039.46000000", "3040.19000000", "3039.25000000", "3039.77000000", "219.11850000", 1752483599999, "666086.33371200", 862, "68.25440000", "207481.79045600", "0"], [1752483600000, "3039.77000000", "3040.76000000", "3039.41000000", "3039.70000000", "421.60350000", 1752483659999, "1281707.32925700", 2113, "98.21210000", "298560.27893100", "0"], [1752483660000, "3039.71000000", "3039.99000000", "3038.30000000", "3038.33000000", "211.13270000", 1752483719999, "641671.02092400", 1286, "43.20720000", "131309.96006900", "0"], [1752483720000, "3038.32000000", "3039.98000000", "3035.21000000", "3037.05000000", "841.85150000", 1752483779999, "2556769.17408100", 3247, "194.35790000", "590424.64368400", "0"], [1752483780000, "3037.05000000", "3041.01000000", "3036.36000000", "3041.00000000", "563.94190000", 1752483839999, "1713592.39238900", 1838, "417.60570000", "1269030.37405700", "0"], [1752483840000, "3041.01000000", "3042.00000000", "3040.17000000", "3041.68000000", "339.90920000", 1752483899999, "1033728.68395300", 1658, "168.21590000", "511572.29652700", "0"], [1752483900000, "3041.69000000", "3044.87000000", "3041.69000000", "3041.95000000", "456.24730000", 1752483959999, "1388553.92309900", 2373, "329.35900000", "1002416.81050100", "0"], [1752483960000, "3041.95000000", "3043.68000000", "3039.85000000", "3043.34000000", "388.81260000", 1752484019999, "1182818.22944800", 2093, "231.88420000", "705563.65710400", "0"], [1752484020000, "3043.33000000", "3045.00000000", "3042.66000000", "3044.98000000", "256.59360000", 1752484079999, "781043.19091100", 1560, "164.10930000", "499544.21160400", "0"], [1752484080000, "3044.98000000", "3048.32000000", "3044.70000000", "3046.99000000", "425.50770000", 1752484139999, "1296280.20575800", 2530, "288.42440000", "878592.62482800", "0"], [1752484140000, "3047.00000000", "3049.38000000", "3045.82000000", "3048.37000000", "621.95920000", 1752484199999, "1895424.16734900", 2856, "322.07030000", "981487.63876200", "0"], [1752484200000, "3048.37000000", "3049.97000000", "3046.59000000", "3046.59000000", "540.79700000", 1752484259999, "1648689.57406400", 2594, "256.28340000", "781323.41793000", "0"], [1752484260000, "3046.59000000", "3047.00000000", "3045.00000000", "3046.24000000", "478.67330000", 1752484319999, "1458153.02342900", 1517, "262.40900000", "799345.67785200", "0"], [1752484320000, "3046.24000000", "3046.25000000", "3042.28000000", "3042.52000000", "1545.51130000", 1752484379999, "4705867.22664000", 2605, "343.79860000", "1046742.02792700", "0"], [1752484380000, "3042.52000000", "3045.93000000", "3042.52000000", "3045.19000000", "616.52130000", 1752484439999, "1877208.21712600", 2219, "363.29510000", "1106176.79860800", "0"], [1752484440000, "3045.19000000", "3045.50000000", "3044.12000000", "3045.00000000", "375.73930000", 1752484499999, "1144026.45197600", 1243, "200.91080000", "611709.95438100", "0"], [1752484500000, "3044.99000000", "3046.63000000", "3042.19000000", "3043.94000000", "1166.48390000", 1752484559999, "3551792.84094000", 2518, "505.44690000", "1539302.74694600", "0"], [1752484560000, "3043.94000000", "3043.94000000", "3040.45000000", "3043.46000000", "558.07150000", 1752484619999, "1697549.85681300", 2030, "258.27240000", "785616.55645600", "0"], [1752484620000, "3043.46000000", "3043.50000000", "3042.15000000", "3042.41000000", "363.95630000", 1752484679999, "1107505.45865500", 1143, "130.42720000", "396874.18209200", "0"], [1752484680000, "3042.41000000", "3042.41000000", "3038.93000000", "3038.93000000", "537.53330000", 1752484739999, "1634700.67720400", 1797, "234.85600000", "714254.91179100", "0"], [1752484740000, "3038.93000000", "3039.53000000", "3037.87000000", "3039.49000000", "1038.03660000", 1752484799999, "3154555.02825800", 2870, "395.11060000", "1200707.23986300", "0"], [1752484800000, "3039.50000000", "3042.85000000", "3039.41000000", "3042.60000000", "526.76970000", 1752484859999, "1601914.87977400", 1942, "299.64060000", "911185.81265800", "0"], [1752484860000, "3042.60000000", "3044.99000000", "3042.60000000", "3044.99000000", "714.48180000", 1752484919999, "2175019.40607000", 1687, "345.00940000", "1050257.48151500", "0"], [1752484920000, "3044.99000000", "3046.82000000", "3044.92000000", "3044.93000000", "499.12150000", 1752484979999, "1520220.92908100", 1574, "329.52610000", "1003689.99541700", "0"], [1752484980000, "3044.93000000", "3044.93000000", "3043.28000000", "3043.79000000", "190.31330000", 1752485039999, "579323.31723200", 1552, "76.56290000", "233032.52960900", "0"], [1752485040000, "3043.78000000", "3045.13000000", "3043.57000000", "3043.72000000", "377.25610000", 1752485099999, "1148514.25924500", 1748, "148.81460000", "452979.42750200", "0"], [1752485100000, "3043.72000000", "3044.55000000", "3043.10000000", "3043.21000000", "155.85460000", 1752485159999, "474398.84849300", 1119, "52.22630000", "158963.43815900", "0"], [1752485160000, "3043.20000000", "3044.58000000", "3042.93000000", "3042.93000000", "152.94560000", 1752485219999, "465528.51940400", 1114, "82.65120000", "251554.73698700", "0"], [1752485220000, "3042.94000000", "3043.35000000", "3042.48000000", "3042.87000000", "108.68100000", 1752485279999, "330736.86738300", 568, "31.29080000", "95221.16934000", "0"], [1752485280000, "3042.86000000", "3043.04000000", "3039.52000000", "3039.83000000", "803.64020000", 1752485339999, "2444889.37183200", 2577, "138.13390000", "420218.13797100", "0"], [1752485340000, "3039.83000000", "3041.50000000", "3038.03000000", "3041.50000000", "538.40420000", 1752485399999, "1636501.35862100", 2188, "149.57240000", "454648.23680600", "0"], [1752485400000, "3041.49000000", "3041.49000000", "3035.96000000", "3038.40000000", "981.56280000", 1752485459999, "2981915.44639100", 3289, "439.03120000", "1333520.12216600", "0"], [1752485460000, "3038.40000000", "3040.49000000", "3037.51000000", "3039.68000000", "747.96460000", 1752485519999, "2273240.75220500", 3199, "326.99140000", "993759.75793400", "0"], [1752485520000, "3039.69000000", "3042.90000000", "3039.69000000", "3041.94000000", "942.67520000", 1752485579999, "2867603.93722100", 2616, "398.23200000", "1211256.38245400", "0"], [1752485580000, "3041.94000000", "3044.37000000", "3041.70000000", "3043.66000000", "611.81840000", 1752485639999, "1861857.50700500", 2399, "367.30050000", "1117740.13489900", "0"], [1752485640000, "3043.67000000", "3044.27000000", "3042.45000000", "3044.26000000", "384.94960000", 1752485699999, "1171636.03892300", 1404, "154.14540000", "469145.42518400", "0"], [1752485700000, "3044.27000000", "3045.79000000", "3044.07000000", "3044.88000000", "483.11460000", 1752485759999, "1471031.35334800", 1966, "240.10510000", "731066.91516000", "0"], [1752485760000, "3044.88000000", "3046.00000000", "3044.46000000", "3045.99000000", "241.46020000", 1752485819999, "735267.55091700", 1315, "134.34390000", "409097.67191600", "0"], [1752485820000, "3045.99000000", "3046.82000000", "3045.32000000", "3046.20000000", "615.39870000", 1752485879999, "1874722.34390100", 1942, "221.24350000", "673915.88160000", "0"], [1752485880000, "3046.20000000", "3046.50000000", "3044.46000000", "3045.78000000", "626.35280000", 1752485939999, "1907708.19547300", 2582, "177.74970000", "541315.86074500", "0"], [1752485940000, "3045.78000000", "3046.84000000", "3045.78000000", "3046.83000000", "502.01940000", 1752485999999, "1529411.75657800", 1315, "253.92560000", "773567.26888100", "0"], [1752486000000, "3046.83000000", "3049.00000000", "3046.14000000", "3048.31000000", "625.02780000", 1752486059999, "1904817.66158700", 2416, "417.28710000", "1271767.87599500", "0"], [1752486060000, "3048.31000000", "3048.67000000", "3046.35000000", "3048.67000000", "798.24790000", 1752486119999, "2432674.27015100", 2853, "306.33350000", "933480.56197900", "0"], [1752486120000, "3048.66000000", "3052.62000000", "3048.66000000", "3052.62000000", "1712.52220000", 1752486179999, "5224156.71172200", 4805, "1179.55100000", "3597908.77351700", "0"], [1752486180000, "3052.62000000", "3072.66000000", "3052.35000000", "3067.59000000", "5431.98700000", 1752486239999, "16644717.44705200", 18919, "3860.28830000", "11827482.69847100", "0"], [1752486240000, "3067.60000000", "3074.18000000", "3060.24000000", "3061.54000000", "3415.79740000", 1752486299999, "10477739.39171400", 12004, "1734.52130000", "5320774.80213300", "0"], [1752486300000, "3061.54000000", "3064.39000000", "3056.25000000", "3058.27000000", "2130.82370000", 1752486359999, "6521159.34864400", 8284, "739.49730000", "2262673.32226800", "0"], [1752486360000, "3058.27000000", "3063.85000000", "3053.56000000", "3063.48000000", "2218.60750000", 1752486419999, "6784274.82886100", 7442, "1039.88950000", "3180294.30561400", "0"], [1752486420000, "3063.47000000", "3070.00000000", "3055.45000000", "3056.83000000", "1765.69650000", 1752486479999, "5407510.30729100", 6823, "796.28460000", "2440248.87706800", "0"], [1752486480000, "3056.82000000", "3058.24000000", "3053.83000000", "3055.83000000", "815.17900000", 1752486539999, "2491392.40675600", 3424, "468.96440000", "1433225.78395900", "0"], [1752486540000, "3055.83000000", "3058.21000000", "3055.01000000", "3056.71000000", "693.16070000", 1752486599999, "2118981.96824000", 2356, "414.07250000", "1265761.57955100", "0"], [1752486600000, "3056.70000000", "3057.97000000", "3052.41000000", "3057.96000000", "961.10870000", 1752486659999, "2936616.65941400", 3773, "491.33440000", "1501284.50759500", "0"], [1752486660000, "3057.96000000", "3058.99000000", "3057.07000000", "3057.09000000", "460.95740000", 1752486719999, "1409501.07329300", 2354, "153.25760000", "468632.58634200", "0"], [1752486720000, "3057.10000000", "3057.81000000", "3055.50000000", "3056.01000000", "243.69600000", 1752486779999, "744891.11812300", 1905, "83.30790000", "254604.29252200", "0"], [1752486780000, "3056.00000000", "3056.01000000", "3052.64000000", "3053.06000000", "193.15680000", 1752486839999, "589947.96623400", 1869, "45.73770000", "139670.69488800", "0"], [1752486840000, "3053.06000000", "3054.18000000", "3051.98000000", "3053.46000000", "205.63000000", 1752486899999, "627778.66721200", 1530, "49.17250000", "150131.56335700", "0"], [1752486900000, "3053.46000000", "3053.46000000", "3046.38000000", "3046.38000000", "1363.27950000", 1752486959999, "4157509.17689600", 5010, "293.36710000", "894607.44343900", "0"], [1752486960000, "3046.38000000", "3046.78000000", "3044.21000000", "3045.92000000", "1211.74520000", 1752487019999, "3690673.11517600", 3434, "350.31740000", "1066855.17398500", "0"], [1752487020000, "3045.92000000", "3047.32000000", "3043.99000000", "3047.32000000", "512.04910000", 1752487079999, "1559398.88868400", 2454, "297.42270000", "905817.92778600", "0"], [1752487080000, "3047.32000000", "3048.20000000", "3045.63000000", "3046.01000000", "326.85750000", 1752487139999, "995916.57302400", 1668, "179.47090000", "546813.13002200", "0"], [1752487140000, "3046.01000000", "3046.21000000", "3044.71000000", "3044.71000000", "295.83410000", 1752487199999, "901007.45684600", 1576, "133.04340000", "405209.95274100", "0"], [1752487200000, "3044.71000000", "3045.76000000", "3043.66000000", "3045.09000000", "412.99670000", 1752487259999, "1257343.85931900", 2175, "262.96420000", "800552.55620800", "0"], [1752487260000, "3045.09000000", "3046.82000000", "3042.25000000", "3042.26000000", "383.14900000", 1752487319999, "1166667.01673900", 2406, "136.95380000", "417091.20478000", "0"], [1752487320000, "3042.25000000", "3042.25000000", "3036.58000000", "3037.89000000", "1327.26830000", 1752487379999, "4034042.24039400", 6808, "450.67990000", "1369625.55965500", "0"], [1752487380000, "3037.89000000", "3038.91000000", "3033.43000000", "3035.48000000", "834.53030000", 1752487439999, "2533746.70632200", 4462, "274.30600000", "832641.17374700", "0"], [1752487440000, "3035.47000000", "3037.00000000", "3034.38000000", "3035.97000000", "613.95670000", 1752487499999, "1863702.04325300", 2718, "385.04860000", "1168853.84013000", "0"], [1752487500000, "3035.97000000", "3036.53000000", "3034.00000000", "3034.51000000", "402.31280000", 1752487559999, "1220944.22556700", 2690, "115.70410000", "351134.87254400", "0"], [1752487560000, "3034.51000000", "3037.81000000", "3034.05000000", "3036.50000000", "448.31390000", 1752487619999, "1360889.40158200", 2690, "178.62270000", "542303.87063700", "0"], [1752487620000, "3036.51000000", "3036.60000000", "3034.35000000", "3034.85000000", "663.41470000", 1752487679999, "2014026.35534700", 3044, "208.79390000", "633858.25870200", "0"], [1752487680000, "3034.84000000", "3034.85000000", "3030.74000000", "3031.46000000", "527.31940000", 1752487739999, "1598881.57997500", 3346, "209.27620000", "634432.72009200", "0"], [1752487740000, "3031.47000000", "3033.60000000", "3029.60000000", "3032.10000000", "947.52570000", 1752487799999, "2871851.89718100", 3756, "198.34820000", "601113.46445100", "0"], [1752487800000, "3032.11000000", "3037.11000000", "3032.11000000", "3036.90000000", "571.01620000", 1752487859999, "1733235.20668900", 3257, "360.05720000", "1092872.70789500", "0"], [1752487860000, "3036.90000000", "3037.69000000", "3035.54000000", "3035.54000000", "319.96670000", 1752487919999, "971770.37782400", 1764, "135.91860000", "412806.22147300", "0"], [1752487920000, "3035.54000000", "3037.27000000", "3035.21000000", "3035.96000000", "536.70430000", 1752487979999, "1629387.84027500", 2022, "264.61880000", "803348.73551500", "0"], [1752487980000, "3035.96000000", "3037.06000000", "3035.34000000", "3035.35000000", "437.35340000", 1752488039999, "1328051.08149300", 1413, "284.18340000", "862991.19294100", "0"], [1752488040000, "3035.35000000", "3037.06000000", "3035.12000000", "3036.36000000", "394.02570000", 1752488099999, "1196368.82514200", 1301, "217.40610000", "660097.68670400", "0"], [1752488100000, "3036.37000000", "3040.01000000", "3035.50000000", "3039.37000000", "643.19510000", 1752488159999, "1953982.43297200", 2783, "434.14900000", "1318959.16474900", "0"], [1752488160000, "3039.37000000", "3039.37000000", "3035.00000000", "3035.42000000", "225.83350000", 1752488219999, "685918.12111100", 2171, "77.26600000", "234676.74492000", "0"], [1752488220000, "3035.42000000", "3037.20000000", "3033.77000000", "3036.15000000", "529.50350000", 1752488279999, "1607297.96717000", 2499, "336.84440000", "1022512.11500300", "0"], [1752488280000, "3036.14000000", "3036.95000000", "3035.52000000", "3036.95000000", "266.88650000", 1752488339999, "810281.02470800", 1238, "39.59790000", "120218.91619300", "0"], [1752488340000, "3036.94000000", "3040.25000000", "3036.00000000", "3039.53000000", "634.85690000", 1752488399999, "1929256.02907100", 2897, "507.90680000", "1543555.75136100", "0"], [1752488400000, "3039.53000000", "3042.37000000", "3039.52000000", "3039.72000000", "532.03500000", 1752488459999, "1617848.51210300", 2239, "349.57200000", "1063022.04636600", "0"], [1752488460000, "3039.72000000", "3042.30000000", "3039.72000000", "3042.30000000", "176.02880000", 1752488519999, "535292.10096500", 1589, "95.16000000", "289382.22556900", "0"], [1752488520000, "3042.30000000", "3044.99000000", "3042.21000000", "3044.99000000", "564.41220000", 1752488579999, "1717582.62054000", 2339, "366.59080000", "1115592.56589600", "0"], [1752488580000, "3045.00000000", "3045.00000000", "3044.26000000", "3044.72000000", "244.96980000", 1752488639999, "745837.20332700", 1049, "66.71010000", "203101.58150600", "0"], [1752488640000, "3044.73000000", "3045.00000000", "3044.01000000", "3045.00000000", "403.80080000", 1752488699999, "1229339.68130900", 952, "206.24440000", "627903.99802100", "0"], [1752488700000, "3045.00000000", "3054.58000000", "3044.99000000", "3053.42000000", "909.96470000", 1752488759999, "2775622.93893900", 4874, "643.42160000", "1962496.07422300", "0"], [1752488760000, "3053.41000000", "3061.34000000", "3051.88000000", "3058.42000000", "1584.95950000", 1752488819999, "4846700.63961000", 7609, "1051.65500000", "3215658.25891300", "0"], [1752488820000, "3058.43000000", "3061.30000000", "3055.80000000", "3060.11000000", "881.94570000", 1752488879999, "2698203.69974900", 4294, "474.09210000", "1450455.49830800", "0"], [1752488880000, "3060.11000000", "3060.31000000", "3056.61000000", "3058.40000000", "772.07550000", 1752488939999, "2361624.14693700", 3955, "297.79860000", "910823.12756200", "0"], [1752488940000, "3058.40000000", "3059.82000000", "3057.64000000", "3059.47000000", "636.99370000", 1752488999999, "1948309.04632200", 2720, "313.28320000", "958131.96613400", "0"], [1752489000000, "3059.46000000", "3059.46000000", "3056.57000000", "3058.43000000", "710.62460000", 1752489059999, "2173143.45670400", 3735, "373.07560000", "1140801.55926900", "0"], [1752489060000, "3058.43000000", "3067.00000000", "3057.79000000", "3063.58000000", "2050.71580000", 1752489119999, "6280781.51153700", 8274, "1278.05030000", "3914562.86808400", "0"], [1752489120000, "3063.58000000", "3063.58000000", "3060.00000000", "3060.86000000", "960.35570000", 1752489179999, "2940416.25775000", 3632, "395.05070000", "1209391.77570700", "0"], [1752489180000, "3060.86000000", "3069.23000000", "3060.59000000", "3064.41000000", "1538.73670000", 1752489239999, "4715660.68236800", 5898, "934.02740000", "2862372.66881700", "0"], [1752489240000, "3064.41000000", "3067.81000000", "3064.40000000", "3067.30000000", "1113.40210000", 1752489299999, "3413797.31099700", 4234, "619.98870000", "1900913.77691300", "0"], [1752489300000, "3067.30000000", "3068.98000000", "3065.20000000", "3066.60000000", "1143.04060000", 1752489359999, "3506080.05643900", 2789, "820.95040000", "2518091.68131300", "0"], [1752489360000, "3066.61000000", "3070.44000000", "3063.62000000", "3070.24000000", "1949.76720000", 1752489419999, "5979803.89584900", 5626, "1048.70230000", "3216924.98171800", "0"], [1752489420000, "3070.24000000", "3070.50000000", "3065.10000000", "3065.10000000", "529.26570000", 1752489479999, "1623361.80067200", 2888, "113.41290000", "347869.74508000", "0"], [1752489480000, "3065.10000000", "3067.09000000", "3064.47000000", "3065.66000000", "441.22990000", 1752489539999, "1352562.87775400", 2341, "164.32710000", "503710.75100500", "0"], [1752489540000, "3065.66000000", "3079.39000000", "3065.66000000", "3075.74000000", "3842.78700000", 1752489599999, "11811908.36922900", 12571, "2801.42670000", "8609825.04546400", "0"], [1752489600000, "3075.75000000", "3078.17000000", "3071.51000000", "3073.13000000", "1709.35760000", 1752489659999, "5256141.24354100", 6437, "982.21200000", "3020325.14803900", "0"], [1752489660000, "3073.12000000", "3073.13000000", "3068.46000000", "3068.46000000", "1117.59910000", 1752489719999, "3431821.35495700", 3304, "366.02780000", "1124012.95240000", "0"], [1752489720000, "3068.44000000", "3075.28000000", "3068.00000000", "3073.86000000", "1791.00230000", 1752489779999, "5503164.89799700", 4772, "1072.08300000", "3293714.00449800", "0"], [1752489780000, "3073.85000000", "3074.10000000", "3069.70000000", "3071.21000000", "856.31460000", 1752489839999, "2630262.72123500", 2867, "330.24390000", "1014547.07800300", "0"], [1752489840000, "3071.20000000", "3072.11000000", "3069.56000000", "3069.89000000", "587.99020000", 1752489899999, "1805745.95644700", 2216, "150.46790000", "462030.47528400", "0"], [1752489900000, "3069.90000000", "3071.61000000", "3069.21000000", "3069.21000000", "630.47770000", 1752489959999, "1935960.42371600", 1918, "206.45040000", "633848.84172200", "0"], [1752489960000, "3069.22000000", "3071.80000000", "3068.99000000", "3069.23000000", "484.40860000", 1752490019999, "1487482.61055300", 1952, "233.94520000", "718376.84034200", "0"], [1752490020000, "3069.24000000", "3071.47000000", "3068.04000000", "3069.79000000", "1321.88770000", 1752490079999, "4058093.74745800", 2861, "566.34080000", "1738537.89837100", "0"], [1752490080000, "3069.78000000", "3070.24000000", "3068.42000000", "3068.55000000", "272.92340000", 1752490139999, "837700.20372300", 1296, "84.19560000", "258394.19005300", "0"], [1752490140000, "3068.58000000", "3068.59000000", "3064.57000000", "3065.14000000", "590.89540000", 1752490199999, "1812000.17980500", 2492, "92.70940000", "284271.19035900", "0"], [1752490200000, "3065.15000000", "3069.00000000", "3065.14000000", "3065.93000000", "367.49200000", 1752490259999, "1127294.09369600", 2554, "171.00770000", "524554.02897200", "0"], [1752490260000, "3065.93000000", "3067.77000000", "3065.39000000", "3066.97000000", "481.29400000", 1752490319999, "1475794.52341000", 2273, "197.94240000", "606913.56139300", "0"], [1752490320000, "3066.98000000", "3068.43000000", "3065.41000000", "3066.10000000", "311.61200000", 1752490379999, "955680.23265100", 1904, "52.77820000", "161851.91127900", "0"], [1752490380000, "3066.10000000", "3066.98000000", "3062.97000000", "3063.39000000", "412.11710000", 1752490439999, "1262964.87119500", 1755, "83.38240000", "255602.80815300", "0"], [1752490440000, "3063.38000000", "3064.29000000", "3062.90000000", "3064.29000000", "406.14350000", 1752490499999, "1244154.27103800", 1565, "161.25850000", "493989.34998200", "0"], [1752490500000, "3064.29000000", "3067.29000000", "3064.29000000", "3066.90000000", "407.51970000", 1752490559999, "1249443.15759600", 2029, "255.23440000", "782496.45318000", "0"], [1752490560000, "3066.90000000", "3068.37000000", "3066.21000000", "3067.79000000", "534.80760000", 1752490619999, "1640514.69829400", 2037, "237.78890000", "729414.66196400", "0"], [1752490620000, "3067.78000000", "3068.33000000", "3067.26000000", "3068.33000000", "271.32800000", 1752490679999, "832347.49044000", 981, "103.84360000", "318563.27448200", "0"], [1752490680000, "3068.33000000", "3068.50000000", "3065.82000000", "3066.68000000", "296.04820000", 1752490739999, "908102.70856900", 1225, "56.56950000", "173456.26726100", "0"], [1752490740000, "3066.67000000", "3067.20000000", "3065.94000000", "3066.78000000", "142.43900000", 1752490799999, "436809.92136100", 890, "61.11000000", "187410.92400700", "0"], [1752490800000, "3066.78000000", "3066.78000000", "3062.60000000", "3064.58000000", "328.87900000", 1752490859999, "1007900.87109900", 1926, "57.41210000", "175915.72207200", "0"], [1752490860000, "3064.58000000", "3064.80000000", "3062.62000000", "3062.99000000", "250.19530000", 1752490919999, "766581.60065700", 2226, "93.67580000", "287017.78851200", "0"], [1752490920000, "3062.99000000", "3063.81000000", "3062.61000000", "3063.57000000", "177.85970000", 1752490979999, "544843.19273500", 1379, "64.34640000", "197108.37545000", "0"], [1752490980000, "3063.57000000", "3068.63000000", "3063.57000000", "3067.01000000", "518.16540000", 1752491039999, "1588426.00985800", 2883, "414.41710000", "1270274.82706000", "0"], [1752491040000, "3067.00000000", "3068.61000000", "3066.00000000", "3067.43000000", "376.89800000", 1752491099999, "1156056.18598100", 1803, "128.53960000", "394275.52970900", "0"], [1752491100000, "3067.43000000", "3072.44000000", "3067.43000000", "3072.44000000", "618.34300000", 1752491159999, "1898107.22555900", 1695, "370.58310000", "1137693.60734000", "0"], [1752491160000, "3072.45000000", "3073.75000000", "3070.25000000", "3070.25000000", "873.84960000", 1752491219999, "2684496.29139100", 3511, "657.42380000", "2019619.31078700", "0"], [1752491220000, "3070.24000000", "3074.84000000", "3069.30000000", "3071.44000000", "1088.35030000", 1752491279999, "3343718.22178300", 4205, "768.17840000", "2360308.94981500", "0"], [1752491280000, "3071.44000000", "3074.86000000", "3071.43000000", "3074.85000000", "369.24420000", 1752491339999, "1134718.90940700", 1418, "167.52500000", "514774.14871300", "0"], [1752491340000, "3074.85000000", "3077.38000000", "3073.62000000", "3076.81000000", "615.18280000", 1752491399999, "1891849.90240200", 3211, "338.36440000", "1040535.94078300", "0"], [1752491400000, "3076.81000000", "3083.00000000", "3074.84000000", "3082.01000000", "2148.26150000", 1752491459999, "6615773.51171400", 7950, "1454.72640000", "4480024.05704800", "0"], [1752491460000, "3082.01000000", "3082.06000000", "3076.50000000", "3077.40000000", "982.16450000", 1752491519999, "3024806.24803700", 4818, "517.78700000", "1594608.61418600", "0"], [1752491520000, "3077.41000000", "3078.82000000", "3073.14000000", "3074.21000000", "488.40960000", 1752491579999, "1502162.63866100", 3380, "144.30430000", "443782.93740000", "0"], [1752491580000, "3074.21000000", "3074.22000000", "3072.07000000", "3073.55000000", "325.11380000", 1752491639999, "999169.60557100", 3549, "138.69230000", "426239.39220300", "0"], [1752491640000, "3073.55000000", "3074.22000000", "3072.48000000", "3073.91000000", "220.51170000", 1752491699999, "677631.22810900", 1863, "90.12500000", "276952.11778700", "0"], [1752491700000, "3073.90000000", "3077.47000000", "3072.70000000", "3075.15000000", "417.62030000", 1752491759999, "1284574.93277400", 2957, "150.54910000", "463034.90081800", "0"], [1752491760000, "3075.16000000", "3076.68000000", "3071.81000000", "3071.88000000", "672.87210000", 1752491819999, "2068085.99614500", 3500, "358.49050000", "1101826.31503800", "0"], [1752491820000, "3071.89000000", "3072.51000000", "3066.50000000", "3067.21000000", "996.28860000", 1752491879999, "3057356.02940900", 5106, "371.46250000", "1139889.88537400", "0"], [1752491880000, "3067.21000000", "3069.63000000", "3066.23000000", "3066.65000000", "1145.03930000", 1752491939999, "3512286.81937100", 4195, "567.93160000", "1741930.21573700", "0"], [1752491940000, "3066.65000000", "3070.00000000", "3066.27000000", "3068.99000000", "528.88410000", 1752491999999, "1622854.86311800", 2156, "225.27590000", "691269.18219400", "0"], [1752492000000, "3068.98000000", "3070.43000000", "3068.10000000", "3068.71000000", "241.17980000", 1752492059999, "740207.16507800", 2231, "101.11540000", "310331.58556800", "0"], [1752492060000, "3068.70000000", "3070.43000000", "3068.51000000", "3070.42000000", "318.06740000", 1752492119999, "976356.51813300", 1382, "144.68530000", "444140.97106400", "0"], [1752492120000, "3070.42000000", "3070.43000000", "3065.33000000", "3066.05000000", "801.62480000", 1752492179999, "2458561.19131300", 2739, "287.18480000", "880718.18479900", "0"], [1752492180000, "3066.04000000", "3066.50000000", "3063.95000000", "3065.13000000", "468.71090000", 1752492239999, "1436686.12173600", 2335, "209.28870000", "641507.79940000", "0"], [1752492240000, "3065.14000000", "3067.08000000", "3062.38000000", "3062.39000000", "719.45000000", 1752492299999, "2205248.08251100", 2539, "309.81400000", "949749.01760400", "0"], [1752492300000, "3062.39000000", "3065.82000000", "3061.86000000", "3062.55000000", "1148.34740000", 1752492359999, "3518471.66316700", 2960, "397.78790000", "1218724.40608000", "0"], [1752492360000, "3062.54000000", "3062.54000000", "3058.36000000", "3061.79000000", "1088.64490000", 1752492419999, "3331389.76229000", 4507, "669.71890000", "2049276.28889900", "0"], [1752492420000, "3061.79000000", "3061.79000000", "3059.44000000", "3059.93000000", "469.44170000", 1752492479999, "1436791.13804400", 1866, "110.79980000", "339056.96000200", "0"], [1752492480000, "3059.92000000", "3062.54000000", "3055.48000000", "3061.92000000", "1168.27890000", 1752492539999, "3572380.30525400", 5499, "585.66140000", "1790666.10360000", "0"], [1752492540000, "3061.91000000", "3063.16000000", "3061.35000000", "3063.15000000", "297.20270000", 1752492599999, "910067.86468700", 1497, "156.06620000", "477886.78425000", "0"], [1752492600000, "3063.16000000", "3065.04000000", "3062.40000000", "3063.38000000", "544.73950000", 1752492659999, "1669369.58915900", 3105, "303.52360000", "930171.81037500", "0"], [1752492660000, "3063.37000000", "3064.71000000", "3061.78000000", "3063.62000000", "606.24320000", 1752492719999, "1857153.38592400", 3606, "322.81010000", "988860.06693000", "0"], [1752492720000, "3063.62000000", "3066.53000000", "3063.19000000", "3063.27000000", "888.30870000", 1752492779999, "2722585.85564300", 3819, "452.28300000", "1386246.01782000", "0"], [1752492780000, "3063.27000000", "3064.50000000", "3055.37000000", "3057.97000000", "1397.44570000", 1752492839999, "4277448.51480400", 5323, "469.52080000", "1437373.84733300", "0"], [1752492840000, "3057.97000000", "3060.23000000", "3057.96000000", "3059.52000000", "466.17920000", 1752492899999, "1425923.95041400", 1984, "119.10060000", "364317.75602300", "0"], [1752492900000, "3059.53000000", "3059.81000000", "3058.29000000", "3058.37000000", "163.12940000", 1752492959999, "498975.53900100", 1373, "42.39700000", "129692.38846500", "0"], [1752492960000, "3058.36000000", "3061.32000000", "3055.85000000", "3061.32000000", "623.09030000", 1752493019999, "1905507.86099300", 3288, "404.69370000", "1237669.95377000", "0"], [1752493020000, "3061.34000000", "3063.28000000", "3060.75000000", "3062.01000000", "302.58390000", 1752493079999, "926506.60279400", 2133, "175.06060000", "536002.30933800", "0"], [1752493080000, "3062.01000000", "3067.31000000", "3062.00000000", "3066.91000000", "706.51410000", 1752493139999, "2165760.41475100", 2481, "573.67050000", "1758537.47303500", "0"], [1752493140000, "3066.92000000", "3068.20000000", "3066.67000000", "3067.98000000", "300.70480000", 1752493199999, "922363.71201200", 1781, "146.44710000", "449211.51815300", "0"], [1752493200000, "3067.98000000", "3068.37000000", "3066.25000000", "3066.99000000", "318.77620000", 1752493259999, "977695.43481100", 1557, "153.42830000", "470549.99696200", "0"], [1752493260000, "3066.99000000", "3068.33000000", "3065.00000000", "3068.33000000", "366.83760000", 1752493319999, "1124761.50472800", 2000, "108.55010000", "332811.57928300", "0"], [1752493320000, "3068.33000000", "3070.20000000", "3067.76000000", "3068.30000000", "497.93700000", 1752493379999, "1528010.70799700", 1729, "143.62470000", "440789.47002800", "0"], [1752493380000, "3068.30000000", "3073.45000000", "3068.00000000", "3073.45000000", "444.57360000", 1752493439999, "1365051.44611400", 2129, "297.84280000", "914528.75958400", "0"], [1752493440000, "3073.44000000", "3073.87000000", "3071.96000000", "3073.30000000", "268.87260000", 1752493499999, "826285.46452400", 1415, "123.29440000", "378906.03648300", "0"], [1752493500000, "3073.31000000", "3074.64000000", "3072.56000000", "3073.89000000", "679.56200000", 1752493559999, "2088668.27284500", 2271, "268.67830000", "825783.56794000", "0"], [1752493560000, "3073.90000000", "3073.90000000", "3067.53000000", "3067.79000000", "483.83430000", 1752493619999, "1485842.75377700", 2953, "204.43910000", "627812.90999200", "0"], [1752493620000, "3067.79000000", "3070.80000000", "3067.17000000", "3067.79000000", "493.99700000", 1752493679999, "1515928.22606400", 2586, "342.58630000", "1051268.02545500", "0"], [1752493680000, "3067.78000000", "3068.23000000", "3066.37000000", "3067.93000000", "159.93490000", 1752493739999, "490581.95640600", 2016, "75.53650000", "231690.65509800", "0"], [1752493740000, "3067.93000000", "3070.24000000", "3065.36000000", "3067.94000000", "826.36550000", 1752493799999, "2535233.01941900", 3750, "374.03670000", "1147583.44086900", "0"], [1752493800000, "3067.95000000", "3068.40000000", "3060.14000000", "3061.76000000", "1036.77480000", 1752493859999, "3176789.93536300", 3302, "266.88840000", "817658.71077000", "0"], [1752493860000, "3061.76000000", "3063.73000000", "3059.51000000", "3060.33000000", "519.79800000", 1752493919999, "1591542.64676000", 2423, "122.20320000", "374173.51712100", "0"], [1752493920000, "3060.32000000", "3061.91000000", "3060.25000000", "3061.62000000", "394.62390000", 1752493979999, "1207908.44744800", 1424, "251.30830000", "769240.69512500", "0"], [1752493980000, "3061.62000000", "3061.62000000", "3057.83000000", "3058.63000000", "240.84100000", 1752494039999, "736926.05706100", 1936, "61.96310000", "189584.02001100", "0"], [1752494040000, "3058.63000000", "3059.00000000", "3057.31000000", "3057.31000000", "254.96130000", 1752494099999, "779697.80328700", 1641, "76.47110000", "233853.38224400", "0"], [1752494100000, "3057.32000000", "3060.39000000", "3057.32000000", "3058.74000000", "370.91740000", 1752494159999, "1134555.32956100", 1701, "246.37090000", "753566.98955600", "0"], [1752494160000, "3058.73000000", "3059.83000000", "3057.51000000", "3059.83000000", "196.06480000", 1752494219999, "599572.21206600", 1299, "81.35260000", "248778.86879500", "0"], [1752494220000, "3059.83000000", "3059.84000000", "3056.11000000", "3056.41000000", "774.15610000", 1752494279999, "2366969.81472000", 2074, "234.36890000", "716438.50533700", "0"], [1752494280000, "3056.41000000", "3057.19000000", "3056.41000000", "3056.94000000", "342.63520000", 1752494339999, "1047356.73996500", 961, "189.87950000", "580406.42749700", "0"], [1752494340000, "3056.95000000", "3057.36000000", "3050.18000000", "3051.72000000", "1334.75710000", 1752494399999, "4075864.61008900", 4126, "383.72660000", "1171382.55444400", "0"], [1752494400000, "3051.71000000", "3054.21000000", "3050.64000000", "3053.07000000", "727.48160000", 1752494459999, "2220455.65851900", 3483, "259.34310000", "791463.68141000", "0"], [1752494460000, "3053.08000000", "3057.02000000", "3050.96000000", "3055.91000000", "931.58440000", 1752494519999, "2845505.76436000", 3369, "608.85040000", "1859741.82542500", "0"], [1752494520000, "3055.91000000", "3056.22000000", "3054.34000000", "3055.85000000", "366.30020000", 1752494579999, "1119201.80881200", 2109, "152.73180000", "466613.97283100", "0"], [1752494580000, "3055.85000000", "3057.37000000", "3054.34000000", "3055.19000000", "459.53920000", 1752494639999, "1404479.07031800", 2236, "93.89000000", "286933.75373300", "0"], [1752494640000, "3055.18000000", "3055.18000000", "3051.44000000", "3053.69000000", "415.50620000", 1752494699999, "1268686.04667700", 3066, "197.80120000", "603932.20024400", "0"], [1752494700000, "3053.69000000", "3054.29000000", "3052.34000000", "3052.78000000", "324.45020000", 1752494759999, "990673.08488700", 2576, "162.53280000", "496292.76468800", "0"], [1752494760000, "3052.77000000", "3054.87000000", "3051.65000000", "3054.32000000", "869.57200000", 1752494819999, "2655302.18522100", 3327, "488.32100000", "1491110.92489300", "0"], [1752494820000, "3054.32000000", "3056.75000000", "3052.87000000", "3054.17000000", "766.35690000", 1752494879999, "2340927.66311600", 3464, "435.83460000", "1331323.21578600", "0"], [1752494880000, "3054.17000000", "3055.85000000", "3053.04000000", "3054.49000000", "617.64540000", 1752494939999, "1886453.11829900", 2386, "355.44700000", "1085648.34468400", "0"], [1752494940000, "3054.49000000", "3054.49000000", "3052.20000000", "3052.51000000", "681.97340000", 1752494999999, "2082167.33628200", 2707, "204.92660000", "625648.45586500", "0"], [1752495000000, "3052.50000000", "3053.08000000", "3051.51000000", "3051.51000000", "536.25320000", 1752495059999, "1636774.38036300", 2098, "120.69300000", "368374.83385200", "0"], [1752495060000, "3051.51000000", "3052.47000000", "3047.00000000", "3048.11000000", "1914.11440000", 1752495119999, "5838397.73083100", 5897, "524.71390000", "1600042.05897300", "0"], [1752495120000, "3048.11000000", "3052.81000000", "3047.88000000", "3052.16000000", "790.77710000", 1752495179999, "2411837.54918400", 3981, "329.37230000", "1004627.59746300", "0"], [1752495180000, "3052.16000000", "3052.19000000", "3051.40000000", "3052.12000000", "185.68490000", 1752495239999, "566694.48455000", 1199, "72.35590000", "220818.91481700", "0"], [1752495240000, "3052.12000000", "3052.13000000", "3049.26000000", "3050.50000000", "378.92710000", 1752495299999, "1155815.40357300", 1808, "102.99330000", "314137.37528700", "0"], [1752495300000, "3050.50000000", "3050.63000000", "3049.00000000", "3049.32000000", "233.11410000", 1752495359999, "710952.14327600", 1928, "104.59630000", "318988.39646200", "0"], [1752495360000, "3049.32000000", "3049.32000000", "3045.24000000", "3046.96000000", "1481.97030000", 1752495419999, "4516121.81662000", 4904, "842.68000000", "2567865.36144300", "0"], [1752495420000, "3046.97000000", "3048.16000000", "3045.01000000", "3046.67000000", "718.08490000", 1752495479999, "2187869.73195100", 2641, "298.67140000", "909834.45457900", "0"], [1752495480000, "3046.67000000", "3048.63000000", "3046.66000000", "3047.43000000", "454.54340000", 1752495539999, "1385227.89042900", 2534, "200.90240000", "612254.86354500", "0"], [1752495540000, "3047.43000000", "3047.89000000", "3046.78000000", "3047.28000000", "347.13370000", 1752495599999, "1057813.54744600", 1766, "176.76740000", "538643.11183700", "0"], [1752495600000, "3047.28000000", "3047.29000000", "3045.29000000", "3046.09000000", "697.75170000", 1752495659999, "2125639.54409600", 2174, "183.33170000", "558470.15103300", "0"], [1752495660000, "3046.09000000", "3046.40000000", "3044.01000000", "3045.92000000", "514.01270000", 1752495719999, "1565368.67425300", 2037, "216.95260000", "660660.92020600", "0"], [1752495720000, "3045.91000000", "3046.77000000", "3043.52000000", "3043.88000000", "283.96210000", 1752495779999, "864708.17671700", 2161, "101.41220000", "308785.06429100", "0"], [1752495780000, "3043.88000000", "3043.89000000", "3041.11000000", "3042.42000000", "457.04210000", 1752495839999, "1390569.47947300", 3032, "177.54890000", "540161.10760900", "0"], [1752495840000, "3042.42000000", "3042.69000000", "3038.13000000", "3042.69000000", "899.40290000", 1752495899999, "2734578.15866100", 5026, "280.01290000", "851321.81039500", "0"], [1752495900000, "3042.69000000", "3044.53000000", "3041.51000000", "3044.53000000", "401.26010000", 1752495959999, "1220793.09520000", 2419, "230.60360000", "701577.24580900", "0"], [1752495960000, "3044.53000000", "3047.74000000", "3044.37000000", "3046.89000000", "464.65970000", 1752496019999, "1415438.83389200", 2741, "345.58510000", "1052727.71706400", "0"], [1752496020000, "3046.89000000", "3046.89000000", "3044.26000000", "3044.26000000", "248.58970000", 1752496079999, "757237.43062800", 1602, "140.98350000", "429448.21310800", "0"], [1752496080000, "3044.26000000", "3044.64000000", "3041.71000000", "3043.73000000", "317.86700000", 1752496139999, "967261.03336700", 1590, "177.27040000", "539460.74432700", "0"], [1752496140000, "3043.73000000", "3045.31000000", "3043.49000000", "3045.31000000", "112.27800000", 1752496199999, "341784.89221000", 881, "66.38500000", "202096.72698900", "0"], [1752496200000, "3045.40000000", "3045.47000000", "3040.91000000", "3040.91000000", "127.36750000", 1752496259999, "387586.40870800", 1290, "29.12120000", "88605.37309800", "0"], [1752496260000, "3040.91000000", "3040.92000000", "3035.67000000", "3036.14000000", "905.40510000", 1752496319999, "2751776.99268200", 3562, "162.52490000", "493862.10765900", "0"], [1752496320000, "3036.15000000", "3040.85000000", "3035.81000000", "3040.85000000", "496.14760000", 1752496379999, "1507598.04450000", 2686, "310.90100000", "944822.44928400", "0"], [1752496380000, "3040.84000000", "3040.84000000", "3038.23000000", "3038.99000000", "554.48470000", 1752496439999, "1685040.30225900", 2182, "132.19630000", "401727.39787400", "0"], [1752496440000, "3038.98000000", "3042.25000000", "3037.93000000", "3042.25000000", "342.36830000", 1752496499999, "1040851.38216200", 2007, "262.68390000", "798673.47203300", "0"], [1752496500000, "3042.25000000", "3042.70000000", "3038.59000000", "3039.97000000", "227.41600000", 1752496559999, "691402.46139300", 1759, "115.16040000", "350126.41609400", "0"], [1752496560000, "3039.96000000", "3040.60000000", "3039.00000000", "3039.48000000", "316.66700000", 1752496619999, "962680.04141900", 1474, "60.38350000", "183566.36992600", "0"], [1752496620000, "3039.49000000", "3040.28000000", "3039.11000000", "3039.39000000", "180.07110000", 1752496679999, "547336.58946300", 1268, "93.04190000", "282790.05114700", "0"], [1752496680000, "3039.39000000", "3044.26000000", "3039.39000000", "3044.25000000", "397.91550000", 1752496739999, "1210391.17705500", 2020, "287.26730000", "873640.09938800", "0"], [1752496740000, "3044.26000000", "3044.73000000", "3042.59000000", "3042.59000000", "358.75900000", 1752496799999, "1091878.67879100", 1840, "190.53690000", "579864.91280300", "0"], [1752496800000, "3042.59000000", "3042.59000000", "3038.26000000", "3040.43000000", "457.31460000", 1752496859999, "1390117.13364000", 3075, "221.81540000", "674193.90130800", "0"], [1752496860000, "3040.43000000", "3042.01000000", "3039.82000000", "3042.00000000", "329.89170000", 1752496919999, "1003145.66136200", 1650, "143.23510000", "435531.06767200", "0"], [1752496920000, "3042.01000000", "3042.01000000", "3039.38000000", "3039.38000000", "546.07960000", 1752496979999, "1660690.35612000", 2023, "268.68110000", "817024.97308100", "0"], [1752496980000, "3039.38000000", "3044.13000000", "3039.38000000", "3044.12000000", "322.06140000", 1752497039999, "979272.57474400", 1854, "197.06450000", "599196.26987100", "0"], [1752497040000, "3044.13000000", "3044.99000000", "3042.55000000", "3042.56000000", "326.52590000", 1752497099999, "993964.66912700", 1730, "125.92430000", "383335.21922000", "0"], [1752497100000, "3042.56000000", "3042.56000000", "3040.29000000", "3041.93000000", "669.26560000", 1752497159999, "2035734.65243800", 2431, "258.49410000", "786182.27973300", "0"], [1752497160000, "3041.92000000", "3042.09000000", "3039.81000000", "3039.81000000", "391.64700000", 1752497219999, "1191016.32618300", 1640, "93.84370000", "285388.01596200", "0"], [1752497220000, "3039.81000000", "3040.27000000", "3039.20000000", "3040.26000000", "97.83190000", 1752497279999, "297365.54714500", 767, "41.92690000", "127439.24297000", "0"], [1752497280000, "3040.27000000", "3040.36000000", "3037.47000000", "3037.92000000", "598.39740000", 1752497339999, "1818508.12295000", 2026, "238.46830000", "724584.18619000", "0"], [1752497340000, "3037.93000000", "3040.06000000", "3037.80000000", "3038.80000000", "222.94200000", 1752497399999, "677556.05231800", 1243, "155.97320000", "474036.95340300", "0"], [1752497400000, "3038.80000000", "3038.81000000", "3035.69000000", "3036.77000000", "717.45020000", 1752497459999, "2179031.01761900", 2344, "144.66310000", "439431.69025900", "0"], [1752497460000, "3036.78000000", "3041.67000000", "3034.40000000", "3041.01000000", "861.85010000", 1752497519999, "2617581.79828300", 3507, "371.12190000", "1127662.00984600", "0"], [1752497520000, "3041.00000000", "3042.79000000", "3039.37000000", "3041.82000000", "885.22940000", 1752497579999, "2692073.46232000", 3025, "559.68930000", "1702068.27276600", "0"], [1752497580000, "3041.81000000", "3042.86000000", "3041.56000000", "3042.55000000", "215.96070000", 1752497639999, "657016.26985300", 1344, "108.20190000", "329161.15388500", "0"], [1752497640000, "3042.55000000", "3043.52000000", "3041.48000000", "3043.11000000", "194.42900000", 1752497699999, "591526.20476900", 1024, "109.70920000", "333764.41649600", "0"], [1752497700000, "3043.11000000", "3046.04000000", "3041.25000000", "3045.21000000", "485.16030000", 1752497759999, "1476904.18233300", 1671, "336.11790000", "1023464.62383800", "0"], [1752497760000, "3045.21000000", "3049.22000000", "3045.04000000", "3047.14000000", "744.49910000", 1752497819999, "2268568.99636900", 2763, "433.42600000", "1320661.09703000", "0"], [1752497820000, "3047.15000000", "3047.29000000", "3045.00000000", "3045.50000000", "446.70170000", 1752497879999, "1360995.80403200", 1640, "287.68000000", "876495.44978600", "0"], [1752497880000, "3045.50000000", "3048.50000000", "3045.49000000", "3048.15000000", "718.29710000", 1752497939999, "2189063.94433500", 2174, "354.67150000", "1080816.09046500", "0"], [1752497940000, "3048.16000000", "3051.25000000", "3048.16000000", "3050.94000000", "1685.79720000", 1752497999999, "5141679.57502000", 3607, "592.02660000", "1805619.90878400", "0"], [1752498000000, "3050.93000000", "3051.57000000", "3049.05000000", "3050.27000000", "441.01450000", 1752498059999, "1345219.09556300", 2253, "273.24890000", "833451.87808800", "0"], [1752498060000, "3050.28000000", "3051.15000000", "3050.28000000", "3050.39000000", "294.48170000", 1752498119999, "898352.21915700", 968, "81.23100000", "247798.02887200", "0"], [1752498120000, "3050.39000000", "3053.01000000", "3050.38000000", "3053.01000000", "517.00550000", 1752498179999, "1577709.17892900", 1385, "206.62770000", "630588.81062100", "0"], [1752498180000, "3053.01000000", "3056.79000000", "3053.01000000", "3056.29000000", "927.69260000", 1752498239999, "2834280.46897800", 3110, "321.71720000", "982927.79554000", "0"], [1752498240000, "3056.30000000", "3056.99000000", "3055.92000000", "3056.01000000", "591.26710000", 1752498299999, "1807124.96459500", 1802, "237.03520000", "724461.55216500", "0"], [1752498300000, "3056.00000000", "3056.21000000", "3052.80000000", "3055.20000000", "164.51200000", 1752498359999, "502467.03540200", 1843, "97.15290000", "296722.68347700", "0"], [1752498360000, "3055.21000000", "3055.68000000", "3053.53000000", "3055.06000000", "158.31430000", 1752498419999, "483605.53633300", 1535, "62.26380000", "190195.35030600", "0"], [1752498420000, "3055.05000000", "3056.89000000", "3054.63000000", "3055.37000000", "276.08280000", 1752498479999, "843582.45447900", 1628, "181.99390000", "556056.22102500", "0"], [1752498480000, "3055.37000000", "3055.38000000", "3048.99000000", "3049.17000000", "629.99480000", 1752498539999, "1923213.56213100", 2245, "82.49740000", "251738.10366900", "0"], [1752498540000, "3049.17000000", "3049.64000000", "3047.89000000", "3048.65000000", "419.30600000", 1752498599999, "1278461.87869300", 1713, "163.30660000", "497912.71016300", "0"], [1752498600000, "3048.65000000", "3054.23000000", "3048.64000000", "3053.24000000", "1266.94310000", 1752498659999, "3865611.48045700", 2353, "591.58850000", "1805062.10860800", "0"], [1752498660000, "3053.23000000", "3053.23000000", "3050.56000000", "3051.09000000", "926.66820000", 1752498719999, "2828863.46457200", 1919, "122.21200000", "372982.32537500", "0"], [1752498720000, "3051.08000000", "3051.98000000", "3050.37000000", "3050.37000000", "219.41060000", 1752498779999, "669480.66341500", 1399, "80.59210000", "245920.02696300", "0"], [1752498780000, "3050.38000000", "3052.19000000", "3050.37000000", "3052.18000000", "146.65730000", 1752498839999, "447509.73667600", 1129, "100.16550000", "305649.78373800", "0"], [1752498840000, "3052.18000000", "3054.74000000", "3052.18000000", "3054.44000000", "175.47190000", 1752498899999, "535812.95517600", 1369, "106.55110000", "325352.21232000", "0"], [1752498900000, "3054.44000000", "3055.93000000", "3054.40000000", "3055.01000000", "225.08010000", 1752498959999, "687611.88238900", 1152, "68.83190000", "210278.29204500", "0"], [1752498960000, "3055.01000000", "3055.01000000", "3051.18000000", "3051.54000000", "115.83410000", 1752499019999, "353574.02413600", 1473, "40.82120000", "124580.67224200", "0"], [1752499020000, "3051.54000000", "3052.32000000", "3051.18000000", "3051.18000000", "102.03360000", 1752499079999, "311355.85532800", 1120, "51.73370000", "157859.55149300", "0"], [1752499080000, "3051.18000000", "3051.60000000", "3046.63000000", "3046.63000000", "456.90960000", 1752499139999, "1393462.50590900", 2759, "93.15750000", "284066.27089000", "0"], [1752499140000, "3046.63000000", "3046.76000000", "3042.31000000", "3042.56000000", "599.53700000", 1752499199999, "1824756.25508000", 3078, "331.12230000", "1007645.30313400", "0"], [1752499200000, "3042.56000000", "3044.90000000", "3042.56000000", "3044.49000000", "337.03640000", 1752499259999, "1025933.81578400", 1438, "200.39710000", "609957.77659300", "0"], [1752499260000, "3044.48000000", "3044.48000000", "3041.39000000", "3042.99000000", "425.95890000", 1752499319999, "1296284.37009100", 2372, "100.83880000", "306825.99558400", "0"], [1752499320000, "3043.00000000", "3043.95000000", "3042.27000000", "3043.93000000", "146.62590000", 1752499379999, "446210.25520700", 864, "78.65290000", "239350.07126900", "0"], [1752499380000, "3043.93000000", "3044.00000000", "3039.88000000", "3044.00000000", "910.55000000", 1752499439999, "2769862.26944900", 2663, "386.46360000", "1175517.84623200", "0"], [1752499440000, "3044.00000000", "3045.78000000", "3041.63000000", "3042.49000000", "300.79890000", 1752499499999, "915646.04352300", 2234, "135.02160000", "410984.81271700", "0"], [1752499500000, "3042.50000000", "3047.79000000", "3042.50000000", "3046.46000000", "468.26870000", 1752499559999, "1426060.43955100", 2276, "352.40540000", "1073125.53053100", "0"], [1752499560000, "3046.46000000", "3048.16000000", "3043.78000000", "3044.49000000", "875.44380000", 1752499619999, "2666752.33330900", 2545, "238.66000000", "726710.96910500", "0"], [1752499620000, "3044.49000000", "3046.40000000", "3044.18000000", "3046.39000000", "139.84650000", 1752499679999, "425838.46465700", 1010, "59.52800000", "181282.77240500", "0"], [1752499680000, "3046.39000000", "3046.69000000", "3045.16000000", "3045.59000000", "115.72640000", 1752499739999, "352494.24279800", 926, "52.77170000", "160742.43346100", "0"], [1752499740000, "3045.60000000", "3046.67000000", "3045.59000000", "3046.36000000", "177.68990000", 1752499799999, "541291.29561700", 735, "92.51610000", "281815.74094300", "0"], [1752499800000, "3046.37000000", "3047.74000000", "3042.82000000", "3046.99000000", "438.26860000", 1752499859999, "1334642.14256400", 3259, "163.61130000", "498296.26796800", "0"], [1752499860000, "3047.00000000", "3050.00000000", "3046.08000000", "3046.99000000", "623.20410000", 1752499919999, "1899947.59878400", 4269, "393.29190000", "1198970.56664400", "0"], [1752499920000, "3046.98000000", "3049.00000000", "3046.60000000", "3046.70000000", "265.36320000", 1752499979999, "808717.64752000", 2278, "88.26690000", "268991.57042400", "0"], [1752499980000, "3046.70000000", "3047.73000000", "3043.62000000", "3047.73000000", "567.86370000", 1752500039999, "1729042.31781700", 3542, "330.25170000", "1005489.21050000", "0"], [1752500040000, "3047.74000000", "3049.20000000", "3041.21000000", "3041.31000000", "768.51930000", 1752500099999, "2340338.52116700", 4930, "305.56690000", "930856.76615600", "0"], [1752500100000, "3041.31000000", "3041.31000000", "3031.48000000", "3035.23000000", "1129.66370000", 1752500159999, "3429203.44441400", 9818, "384.97070000", "1168599.34925600", "0"], [1752500160000, "3035.25000000", "3042.39000000", "3034.22000000", "3039.73000000", "777.74260000", 1752500219999, "2362795.05546000", 6300, "364.67160000", "1107945.27756400", "0"], [1752500220000, "3039.74000000", "3048.52000000", "3038.46000000", "3048.52000000", "711.81300000", 1752500279999, "2166088.21905100", 5481, "502.01490000", "1527692.21072100", "0"], [1752500280000, "3048.52000000", "3050.51000000", "3045.12000000", "3046.01000000", "853.70720000", 1752500339999, "2601725.58961700", 5135, "444.41060000", "1354481.57972900", "0"], [1752500340000, "3046.01000000", "3046.36000000", "3042.27000000", "3045.31000000", "461.16540000", 1752500399999, "1404008.40233000", 4246, "197.21060000", "600400.60281000", "0"], [1752500400000, "3045.32000000", "3046.77000000", "3042.73000000", "3043.80000000", "464.68000000", 1752500459999, "1414906.85585000", 4043, "191.41460000", "582831.98848200", "0"], [1752500460000, "3043.79000000", "3046.47000000", "3042.56000000", "3044.89000000", "611.54530000", 1752500519999, "1861890.21537900", 3198, "463.00210000", "1409713.45183700", "0"], [1752500520000, "3044.89000000", "3049.87000000", "3044.56000000", "3045.25000000", "537.37020000", 1752500579999, "1637917.81857500", 3767, "300.89920000", "917183.45340900", "0"], [1752500580000, "3045.25000000", "3048.11000000", "3041.95000000", "3047.89000000", "1146.29500000", 1752500639999, "3489011.58730800", 4688, "425.29390000", "1294790.70011500", "0"], [1752500640000, "3047.89000000", "3049.22000000", "3046.36000000", "3047.12000000", "791.03570000", 1752500699999, "2411068.87575500", 3720, "278.00030000", "847337.91317900", "0"], [1752500700000, "3047.12000000", "3055.35000000", "3044.69000000", "3055.33000000", "668.47590000", 1752500759999, "2039149.48224700", 5289, "498.42780000", "1520689.98981600", "0"], [1752500760000, "3055.34000000", "3056.64000000", "3051.26000000", "3054.31000000", "1225.02790000", 1752500819999, "3741359.26378500", 5293, "756.05240000", "2308964.79061800", "0"], [1752500820000, "3054.32000000", "3056.84000000", "3053.42000000", "3056.43000000", "1102.80890000", 1752500879999, "3368801.75639700", 4000, "681.36190000", "2081247.98443300", "0"], [1752500880000, "3056.43000000", "3059.00000000", "3054.61000000", "3059.00000000", "814.60780000", 1752500939999, "2490418.32697600", 4963, "551.15610000", "1684979.99431500", "0"], [1752500940000, "3059.00000000", "3060.00000000", "3057.43000000", "3058.83000000", "640.53870000", 1752500999999, "1959511.19782500", 3995, "373.34490000", "1142147.86583300", "0"], [1752501000000, "3058.82000000", "3064.13000000", "3058.13000000", "3059.21000000", "1357.73140000", 1752501059999, "4155916.14460500", 5276, "664.68740000", "2034559.61067000", "0"], [1752501060000, "3059.22000000", "3062.09000000", "3059.22000000", "3062.00000000", "667.89710000", 1752501119999, "2044229.75217700", 3922, "480.00480000", "1469147.99684800", "0"], [1752501120000, "3062.00000000", "3062.28000000", "3060.10000000", "3061.64000000", "963.44100000", 1752501179999, "2949505.41157000", 3526, "488.26510000", "1494853.57025600", "0"], [1752501180000, "3061.64000000", "3062.48000000", "3059.66000000", "3062.08000000", "480.28290000", 1752501239999, "1470394.36839900", 2330, "321.04710000", "982901.29610900", "0"], [1752501240000, "3062.09000000", "3065.42000000", "3062.09000000", "3064.01000000", "471.15420000", 1752501299999, "1443627.47931800", 2438, "218.95090000", "670781.09348300", "0"], [1752501300000, "3064.01000000", "3065.76000000", "3062.70000000", "3062.71000000", "732.50210000", 1752501359999, "2244876.30525200", 3126, "396.25450000", "1214450.86985200", "0"], [1752501360000, "3062.70000000", "3063.72000000", "3055.30000000", "3057.34000000", "660.17980000", 1752501419999, "2019096.64086400", 4154, "191.42100000", "585320.55415300", "0"], [1752501420000, "3057.34000000", "3057.66000000", "3053.23000000", "3053.24000000", "792.74960000", 1752501479999, "2422183.30587600", 4817, "283.34750000", "865724.60571000", "0"], [1752501480000, "3053.24000000", "3054.91000000", "3051.27000000", "3054.45000000", "352.63530000", 1752501539999, "1076509.29637600", 3390, "187.63700000", "572844.26704500", "0"], [1752501540000, "3054.46000000", "3057.92000000", "3054.46000000", "3056.26000000", "342.72960000", 1752501599999, "1047563.15497200", 2542, "175.76730000", "537237.48486600", "0"], [1752501600000, "3056.26000000", "3058.66000000", "3053.51000000", "3054.46000000", "472.91040000", 1752501659999, "1445835.51177100", 3792, "167.26930000", "511387.62634900", "0"], [1752501660000, "3054.46000000", "3058.20000000", "3052.92000000", "3057.50000000", "193.24450000", 1752501719999, "590485.25836700", 2916, "110.81940000", "338617.55184700", "0"], [1752501720000, "3057.50000000", "3063.41000000", "3057.22000000", "3063.40000000", "428.56700000", 1752501779999, "1311750.90736400", 4053, "228.74300000", "700090.84205400", "0"], [1752501780000, "3063.41000000", "3067.86000000", "3063.07000000", "3067.49000000", "559.31420000", 1752501839999, "1714802.68428000", 3061, "405.02200000", "1241709.41922300", "0"], [1752501840000, "3067.49000000", "3068.33000000", "3061.80000000", "3062.23000000", "1180.32910000", 1752501899999, "3615942.56708000", 4655, "579.62750000", "1775594.74201400", "0"], [1752501900000, "3062.23000000", "3066.56000000", "3062.23000000", "3063.96000000", "308.46730000", 1752501959999, "945241.04542900", 2204, "119.38580000", "365808.83976000", "0"], [1752501960000, "3063.96000000", "3064.88000000", "3058.55000000", "3059.80000000", "736.53170000", 1752502019999, "2255389.05735100", 3357, "335.31340000", "1026999.20125200", "0"], [1752502020000, "3059.81000000", "3065.31000000", "3059.04000000", "3064.24000000", "409.44700000", 1752502079999, "1253748.70006300", 2733, "167.30710000", "512348.55086700", "0"], [1752502080000, "3064.24000000", "3065.61000000", "3063.16000000", "3064.30000000", "372.98430000", 1752502139999, "1142891.85695800", 2173, "149.01630000", "456589.14721800", "0"], [1752502140000, "3064.33000000", "3065.87000000", "3061.15000000", "3061.15000000", "636.47640000", 1752502199999, "1949847.52067400", 2825, "177.63860000", "544086.25378500", "0"], [1752502200000, "3061.16000000", "3061.48000000", "3057.08000000", "3059.05000000", "286.89560000", 1752502259999, "877576.93170200", 3114, "131.75930000", "402957.52353600", "0"], [1752502260000, "3059.04000000", "3063.85000000", "3058.36000000", "3063.84000000", "273.78880000", 1752502319999, "838078.31983700", 2135, "157.77820000", "482976.49037500", "0"], [1752502320000, "3063.85000000", "3064.69000000", "3054.14000000", "3054.14000000", "845.29230000", 1752502379999, "2586643.83673500", 3934, "304.47610000", "932206.57014000", "0"], [1752502380000, "3054.14000000", "3063.25000000", "3053.70000000", "3063.24000000", "515.94100000", 1752502439999, "1578287.80724600", 2384, "281.44590000", "861228.52566200", "0"], [1752502440000, "3063.25000000", "3063.70000000", "3060.00000000", "3060.81000000", "131.01300000", 1752502499999, "401108.35834600", 1695, "53.33250000", "163264.29112000", "0"], [1752502500000, "3060.82000000", "3061.39000000", "3058.21000000", "3061.39000000", "148.34590000", 1752502559999, "453900.28441400", 1791, "91.80110000", "280890.90714800", "0"], [1752502560000, "3061.39000000", "3062.25000000", "3057.66000000", "3062.13000000", "170.74450000", 1752502619999, "522508.47364500", 2463, "117.35340000", "359128.93400800", "0"], [1752502620000, "3062.12000000", "3062.40000000", "3060.26000000", "3060.60000000", "304.76340000", 1752502679999, "933105.22647100", 1806, "100.35890000", "307229.41379300", "0"], [1752502680000, "3060.60000000", "3063.27000000", "3060.11000000", "3063.27000000", "188.42590000", 1752502739999, "576947.34002500", 1579, "84.43840000", "258498.29502200", "0"], [1752502740000, "3063.26000000", "3063.27000000", "3058.42000000", "3058.61000000", "361.26340000", 1752502799999, "1105537.19248300", 1977, "162.85730000", "498301.45765000", "0"], [1752502800000, "3058.62000000", "3058.98000000", "3055.00000000", "3055.19000000", "202.27060000", 1752502859999, "618382.49963100", 2147, "64.69710000", "197789.32261800", "0"], [1752502860000, "3055.20000000", "3059.25000000", "3055.19000000", "3055.39000000", "388.73730000", 1752502919999, "1188497.53094200", 3280, "191.31170000", "584854.38569100", "0"], [1752502920000, "3055.37000000", "3055.37000000", "3049.71000000", "3051.53000000", "750.83650000", 1752502979999, "2290998.85837100", 4058, "320.07440000", "976504.24629100", "0"], [1752502980000, "3051.52000000", "3052.00000000", "3049.57000000", "3050.17000000", "651.15390000", 1752503039999, "1986279.10112400", 2895, "309.38300000", "943634.53965000", "0"], [1752503040000, "3050.16000000", "3050.17000000", "3040.00000000", "3041.33000000", "1938.99510000", 1752503099999, "5900916.06493300", 7973, "622.59770000", "1894466.28802500", "0"], [1752503100000, "3041.33000000", "3042.07000000", "3037.10000000", "3037.88000000", "639.75740000", 1752503159999, "1944616.26600900", 5275, "193.57710000", "588363.22481500", "0"], [1752503160000, "3037.87000000", "3040.71000000", "3037.82000000", "3040.09000000", "639.46550000", 1752503219999, "1943519.32373300", 3985, "340.68360000", "1035366.80327400", "0"], [1752503220000, "3040.08000000", "3040.08000000", "3035.51000000", "3037.07000000", "775.00390000", 1752503279999, "2353642.69843900", 4838, "280.27800000", "851199.51373700", "0"], [1752503280000, "3037.08000000", "3041.48000000", "3035.40000000", "3041.20000000", "1452.67440000", 1752503339999, "4411206.06209100", 5913, "1021.83110000", "3102914.89748000", "0"], [1752503340000, "3041.19000000", "3046.71000000", "3039.99000000", "3045.29000000", "612.89340000", 1752503399999, "1865412.57257900", 3239, "424.58690000", "1292108.14980200", "0"], [1752503400000, "3045.29000000", "3045.70000000", "3035.00000000", "3035.94000000", "797.43860000", 1752503459999, "2423822.03453300", 4144, "205.43370000", "624414.40829200", "0"], [1752503460000, "3035.95000000", "3038.99000000", "3035.01000000", "3036.76000000", "609.53240000", 1752503519999, "1850927.68665200", 4015, "275.38420000", "836413.07116700", "0"], [1752503520000, "3036.76000000", "3038.73000000", "3032.92000000", "3038.56000000", "1094.98120000", 1752503579999, "3323667.05080400", 6035, "533.25690000", "1618963.53328700", "0"], [1752503580000, "3038.54000000", "3039.19000000", "3026.21000000", "3029.60000000", "2177.69780000", 1752503639999, "6599244.57679600", 8586, "663.44270000", "2010338.40659200", "0"], [1752503640000, "3029.61000000", "3032.25000000", "3028.00000000", "3031.99000000", "816.26800000", 1752503699999, "2473400.64404000", 5155, "425.65890000", "1289802.96407400", "0"], [1752503700000, "3032.00000000", "3036.68000000", "3031.00000000", "3032.08000000", "670.96690000", 1752503759999, "2035846.28455500", 5055, "319.38490000", "969120.94326300", "0"], [1752503760000, "3032.09000000", "3032.92000000", "3028.00000000", "3029.92000000", "1122.72640000", 1752503819999, "3402764.67704800", 6141, "622.20420000", "1885804.49689500", "0"], [1752503820000, "3029.93000000", "3034.00000000", "3027.92000000", "3029.35000000", "1086.71710000", 1752503879999, "3294554.65978800", 6013, "596.53850000", "1808791.21425100", "0"], [1752503880000, "3029.35000000", "3031.60000000", "3027.20000000", "3028.30000000", "873.92670000", 1752503939999, "2646863.30326800", 5185, "378.61650000", "1146657.35178500", "0"], [1752503940000, "3028.29000000", "3028.65000000", "3026.45000000", "3028.22000000", "715.97320000", 1752503999999, "2167692.81668700", 3771, "356.94020000", "1080673.36647100", "0"], [1752504000000, "3028.22000000", "3032.38000000", "3027.60000000", "3031.82000000", "925.12400000", 1752504059999, "2803619.06781700", 4295, "580.00820000", "1757888.83912200", "0"], [1752504060000, "3031.81000000", "3032.00000000", "3029.00000000", "3030.85000000", "1234.19820000", 1752504119999, "3739318.88472400", 4671, "737.34460000", "2233810.74882700", "0"], [1752504120000, "3030.85000000", "3032.47000000", "3026.40000000", "3026.66000000", "1124.90850000", 1752504179999, "3407667.78974000", 4742, "298.72530000", "905193.62996400", "0"], [1752504180000, "3026.66000000", "3028.88000000", "3026.56000000", "3027.78000000", "561.80570000", 1752504239999, "1701119.04658600", 3091, "317.62450000", "961730.22420900", "0"], [1752504240000, "3027.79000000", "3031.74000000", "3022.45000000", "3031.74000000", "2188.94180000", 1752504299999, "6622986.01493600", 7446, "957.90740000", "2898610.39523400", "0"], [1752504300000, "3031.75000000", "3032.05000000", "3028.12000000", "3029.79000000", "532.91780000", 1752504359999, "1614731.68175300", 3911, "281.26180000", "852114.66943100", "0"], [1752504360000, "3029.80000000", "3031.22000000", "3029.51000000", "3031.22000000", "1744.22370000", 1752504419999, "5285120.64511900", 2986, "488.64430000", "1480655.96952600", "0"], [1752504420000, "3031.22000000", "3032.54000000", "3025.60000000", "3028.10000000", "1839.75060000", 1752504479999, "5572325.79275400", 5797, "386.66960000", "1171323.02844300", "0"], [1752504480000, "3028.09000000", "3030.00000000", "3026.50000000", "3026.83000000", "877.60980000", 1752504539999, "2657987.60037900", 2939, "250.55050000", "758918.56608800", "0"], [1752504540000, "3026.84000000", "3028.12000000", "3021.61000000", "3021.62000000", "1124.04960000", 1752504599999, "3399735.70589900", 5442, "342.36510000", "1035499.03555300", "0"], [1752504600000, "3021.62000000", "3023.30000000", "3019.51000000", "3020.96000000", "1272.40630000", 1752504659999, "3844310.47721600", 5528, "298.78790000", "902839.39361200", "0"], [1752504660000, "3020.96000000", "3031.34000000", "3019.99000000", "3029.97000000", "2279.49210000", 1752504719999, "6890204.37454700", 4945, "1775.07760000", "5365005.57902500", "0"], [1752504720000, "3029.97000000", "3030.50000000", "3025.65000000", "3029.33000000", "802.53920000", 1752504779999, "2430224.61120500", 4143, "475.26390000", "1439158.42923000", "0"], [1752504780000, "3029.35000000", "3032.94000000", "3028.90000000", "3031.51000000", "619.44020000", 1752504839999, "1877671.28554600", 2447, "423.45850000", "1283662.52157000", "0"], [1752504840000, "3031.51000000", "3033.00000000", "3029.40000000", "3032.07000000", "767.37200000", 1752504899999, "2326186.40759900", 3317, "254.31450000", "770941.75475700", "0"], [1752504900000, "3032.08000000", "3033.95000000", "3030.57000000", "3033.95000000", "618.70750000", 1752504959999, "1876129.17628600", 3005, "252.57930000", "765982.73753700", "0"], [1752504960000, "3033.95000000", "3033.99000000", "3031.45000000", "3032.00000000", "490.44830000", 1752505019999, "1487471.87203200", 2239, "205.93440000", "624555.77334000", "0"], [1752505020000, "3032.00000000", "3033.90000000", "3031.37000000", "3033.90000000", "277.60480000", 1752505079999, "841836.82903800", 1644, "166.86360000", "505991.68606900", "0"], [1752505080000, "3033.91000000", "3035.00000000", "3028.88000000", "3028.88000000", "1499.31520000", 1752505139999, "4544618.39099300", 3227, "360.00580000", "1091357.64197600", "0"], [1752505140000, "3028.89000000", "3031.86000000", "3028.77000000", "3029.49000000", "520.99570000", 1752505199999, "1578678.23508200", 2312, "227.45710000", "689177.69348300", "0"], [1752505200000, "3029.49000000", "3029.66000000", "3026.76000000", "3026.76000000", "716.42430000", 1752505259999, "2169224.72381100", 2653, "322.61800000", "976764.79879500", "0"], [1752505260000, "3026.76000000", "3029.90000000", "3026.76000000", "3029.49000000", "576.37340000", 1752505319999, "1745797.01920500", 3232, "239.54650000", "725517.04961100", "0"], [1752505320000, "3029.48000000", "3031.00000000", "3027.02000000", "3027.06000000", "288.29460000", 1752505379999, "873386.31653300", 2093, "160.45950000", "486151.43934200", "0"], [1752505380000, "3027.07000000", "3027.81000000", "3025.00000000", "3027.45000000", "244.20840000", 1752505439999, "739151.70687100", 2385, "96.88960000", "293228.63990600", "0"], [1752505440000, "3027.45000000", "3027.80000000", "3024.62000000", "3024.62000000", "344.86210000", 1752505499999, "1043613.31689600", 2243, "136.87850000", "414211.64554100", "0"], [1752505500000, "3024.62000000", "3024.93000000", "3022.13000000", "3022.78000000", "567.54050000", 1752505559999, "1715971.85239400", 2863, "158.04590000", "477854.97296200", "0"], [1752505560000, "3022.78000000", "3023.88000000", "3014.89000000", "3016.09000000", "1860.52190000", 1752505619999, "5614397.49502900", 6641, "604.26130000", "1823248.31768000", "0"], [1752505620000, "3016.08000000", "3022.34000000", "3016.03000000", "3020.10000000", "892.15130000", 1752505679999, "2693771.41942800", 4222, "504.19360000", "1522453.64869900", "0"], [1752505680000, "3020.11000000", "3020.40000000", "3017.24000000", "3017.39000000", "906.12960000", 1752505739999, "2735150.07628700", 4544, "397.30580000", "1199242.41128000", "0"], [1752505740000, "3017.40000000", "3018.30000000", "3014.34000000", "3016.34000000", "965.80720000", 1752505799999, "2913267.45513300", 5304, "282.08300000", "850753.79166900", "0"], [1752505800000, "3016.34000000", "3016.35000000", "3013.54000000", "3015.10000000", "1348.69200000", 1752505859999, "4065668.87671600", 4579, "411.24740000", "1239739.42415800", "0"], [1752505860000, "3015.10000000", "3020.55000000", "3015.10000000", "3019.49000000", "1025.87800000", 1752505919999, "3096408.31715900", 4776, "673.53530000", "2032987.89537600", "0"], [1752505920000, "3019.50000000", "3021.27000000", "3018.39000000", "3020.25000000", "884.11140000", 1752505979999, "2669612.37533500", 3510, "471.62350000", "1424084.69893300", "0"], [1752505980000, "3020.25000000", "3021.20000000", "3018.47000000", "3020.85000000", "288.28380000", 1752506039999, "870638.55253700", 2610, "88.14590000", "266234.86145500", "0"], [1752506040000, "3020.85000000", "3021.29000000", "3017.29000000", "3019.06000000", "671.60560000", 1752506099999, "2028178.55417700", 3056, "407.60620000", "1230924.90800300", "0"], [1752506100000, "3019.07000000", "3020.22000000", "3014.34000000", "3015.69000000", "578.22170000", 1752506159999, "1744109.04402200", 4067, "263.25920000", "794024.03255700", "0"], [1752506160000, "3015.70000000", "3026.45000000", "3014.11000000", "3026.02000000", "2110.54230000", 1752506219999, "6374175.49207500", 7933, "1370.14910000", "4138690.37965200", "0"], [1752506220000, "3026.02000000", "3026.46000000", "3020.79000000", "3023.42000000", "914.06220000", 1752506279999, "2764713.83437500", 4682, "374.78630000", "1133468.27552500", "0"], [1752506280000, "3023.43000000", "3023.59000000", "3018.50000000", "3021.88000000", "1025.77190000", 1752506339999, "3098446.43173800", 4808, "297.50540000", "898697.54264000", "0"], [1752506340000, "3021.88000000", "3023.82000000", "3019.51000000", "3020.49000000", "845.59570000", 1752506399999, "2555050.02848100", 4855, "227.51630000", "687499.41620100", "0"], [1752506400000, "3020.50000000", "3023.48000000", "3019.51000000", "3021.01000000", "677.14200000", 1752506459999, "2045746.43417600", 4381, "354.95480000", "1072444.43809100", "0"], [1752506460000, "3021.02000000", "3025.00000000", "3018.94000000", "3023.30000000", "1113.35800000", 1752506519999, "3364650.27063900", 5742, "726.96780000", "2197000.16298400", "0"], [1752506520000, "3023.29000000", "3024.19000000", "3021.31000000", "3021.31000000", "235.05150000", 1752506579999, "710524.69497100", 2494, "91.71370000", "277237.91726900", "0"], [1752506580000, "3021.31000000", "3026.62000000", "3021.04000000", "3026.29000000", "674.87660000", 1752506639999, "2040864.40096000", 3600, "505.92860000", "1529968.96830000", "0"], [1752506640000, "3026.29000000", "3027.92000000", "3025.20000000", "3027.07000000", "770.10050000", 1752506699999, "2330751.22684300", 3415, "537.47130000", "1626699.68593900", "0"], [1752506700000, "3027.06000000", "3028.87000000", "3024.75000000", "3024.75000000", "398.89740000", 1752506759999, "1207442.07792200", 2583, "189.63800000", "574044.48982600", "0"], [1752506760000, "3024.75000000", "3027.20000000", "3024.62000000", "3025.93000000", "373.11390000", 1752506819999, "1129061.34106700", 2540, "109.16470000", "330343.51936200", "0"], [1752506820000, "3025.94000000", "3031.37000000", "3025.69000000", "3029.06000000", "1511.37010000", 1752506879999, "4577931.63306200", 2870, "1209.48570000", "3663948.93780100", "0"], [1752506880000, "3029.06000000", "3032.87000000", "3028.91000000", "3032.20000000", "724.16060000", 1752506939999, "2195012.86927800", 4959, "323.04610000", "979131.35889900", "0"], [1752506940000, "3032.21000000", "3032.99000000", "3029.90000000", "3031.61000000", "842.55990000", 1752506999999, "2554438.12044500", 3076, "449.90210000", "1363999.64113500", "0"], [1752507000000, "3031.61000000", "3033.03000000", "3028.63000000", "3029.31000000", "453.92080000", 1752507059999, "1375848.57793100", 2709, "180.96100000", "548614.52185600", "0"], [1752507060000, "3029.31000000", "3030.27000000", "3025.68000000", "3027.39000000", "491.72840000", 1752507119999, "1488971.10301000", 4127, "161.25320000", "488319.85763500", "0"], [1752507120000, "3027.39000000", "3028.20000000", "3025.16000000", "3028.20000000", "806.58640000", 1752507179999, "2441086.28673100", 3008, "167.84880000", "508018.89975400", "0"], [1752507180000, "3028.19000000", "3028.45000000", "3022.50000000", "3025.15000000", "767.65030000", 1752507239999, "2322168.17048800", 3262, "265.90400000", "804229.52415600", "0"], [1752507240000, "3025.14000000", "3025.81000000", "3022.96000000", "3024.50000000", "189.06780000", 1752507299999, "571848.62550300", 2768, "100.03410000", "302555.47044300", "0"], [1752507300000, "3024.51000000", "3024.69000000", "3022.15000000", "3022.67000000", "549.86610000", 1752507359999, "1662519.20056000", 2563, "276.33090000", "835460.28610300", "0"], [1752507360000, "3022.66000000", "3029.98000000", "3022.13000000", "3029.69000000", "385.19790000", 1752507419999, "1165633.96664700", 2595, "228.75420000", "692153.43973600", "0"], [1752507420000, "3029.69000000", "3029.70000000", "3025.18000000", "3025.85000000", "223.22330000", 1752507479999, "675659.37564400", 2109, "62.25280000", "188409.04967500", "0"], [1752507480000, "3025.85000000", "3027.97000000", "3025.24000000", "3027.80000000", "188.04110000", 1752507539999, "569132.97619200", 1865, "108.20610000", "327496.85805100", "0"], [1752507540000, "3027.80000000", "3027.91000000", "3024.21000000", "3025.19000000", "293.23170000", 1752507599999, "887201.14618300", 2053, "30.91970000", "93553.85621000", "0"], [1752507600000, "3025.20000000", "3029.89000000", "3024.50000000", "3029.89000000", "247.73830000", 1752507659999, "749863.80745600", 2090, "159.24790000", "482007.32707400", "0"], [1752507660000, "3029.90000000", "3029.90000000", "3027.09000000", "3029.20000000", "156.42080000", 1752507719999, "473673.01570300", 1703, "75.81300000", "229574.79711600", "0"], [1752507720000, "3029.21000000", "3029.79000000", "3026.63000000", "3026.64000000", "292.73820000", 1752507779999, "886457.16318300", 1807, "52.86370000", "160101.65424000", "0"], [1752507780000, "3026.64000000", "3028.45000000", "3023.98000000", "3028.11000000", "486.52010000", 1752507839999, "1472488.37812000", 2398, "187.07510000", "566189.29917200", "0"], [1752507840000, "3028.11000000", "3028.11000000", "3025.17000000", "3025.98000000", "470.82640000", 1752507899999, "1425059.74751100", 2159, "112.43850000", "340274.68720100", "0"], [1752507900000, "3025.98000000", "3026.30000000", "3015.94000000", "3018.35000000", "1315.70370000", 1752507959999, "3973949.89076200", 6559, "451.96980000", "1365045.61619400", "0"], [1752507960000, "3018.36000000", "3023.86000000", "3018.14000000", "3020.50000000", "648.99110000", 1752508019999, "1960267.66167300", 3290, "210.90400000", "636992.29341200", "0"], [1752508020000, "3020.50000000", "3023.99000000", "3017.85000000", "3018.89000000", "624.99000000", 1752508079999, "1888009.01251000", 3995, "231.81010000", "700050.67946700", "0"], [1752508080000, "3018.89000000", "3018.90000000", "3009.35000000", "3009.89000000", "2183.25530000", 1752508139999, "6577610.22346700", 10144, "757.79710000", "2283296.19555300", "0"], [1752508140000, "3009.89000000", "3010.90000000", "3004.19000000", "3008.29000000", "2693.16120000", 1752508199999, "8099937.93110400", 11931, "1241.81000000", "3735067.73792100", "0"], [1752508200000, "3008.29000000", "3013.00000000", "3007.61000000", "3008.61000000", "902.97600000", 1752508259999, "2717846.10628000", 5659, "484.05660000", "1456991.42082500", "0"], [1752508260000, "3008.62000000", "3011.58000000", "3004.36000000", "3004.36000000", "1265.96100000", 1752508319999, "3807194.41430500", 6543, "442.93860000", "1332171.61750600", "0"], [1752508320000, "3004.36000000", "3004.78000000", "2993.20000000", "2998.06000000", "5342.98730000", 1752508379999, "16022908.42013300", 16943, "1372.06560000", "4113951.80054000", "0"], [1752508380000, "2998.06000000", "3002.78000000", "2994.00000000", "3000.70000000", "3589.75960000", 1752508439999, "10768904.76219900", 11211, "1852.55380000", "5556956.37559500", "0"], [1752508440000, "3000.69000000", "3004.69000000", "2998.42000000", "3003.37000000", "2459.17520000", 1752508499999, "7380977.91421400", 9619, "1458.14790000", "4376170.03616900", "0"], [1752508500000, "3003.36000000", "3005.00000000", "2999.00000000", "3003.87000000", "2155.63080000", 1752508559999, "6471583.90480000", 7498, "1044.56640000", "3135911.22091600", "0"], [1752508560000, "3003.88000000", "3012.08000000", "3003.39000000", "3010.58000000", "1712.90190000", 1752508619999, "5151730.88257500", 5683, "1259.76060000", "3788369.25568800", "0"], [1752508620000, "3010.58000000", "3013.41000000", "3008.77000000", "3012.39000000", "1359.76620000", 1752508679999, "4095082.00738500", 5914, "697.58340000", "2100901.56232500", "0"], [1752508680000, "3012.40000000", "3013.15000000", "3009.53000000", "3010.77000000", "1186.38910000", 1752508739999, "3572271.26633500", 4260, "395.11850000", "1189672.42156400", "0"], [1752508740000, "3010.76000000", "3013.00000000", "3009.11000000", "3012.49000000", "1196.62990000", 1752508799999, "3603491.78350200", 3048, "413.66980000", "1245657.85174900", "0"], [1752508800000, "3012.48000000", "3013.11000000", "3009.60000000", "3011.11000000", "963.08930000", 1752508859999, "2900103.66601600", 4322, "310.26810000", "934277.48609000", "0"], [1752508860000, "3011.11000000", "3012.13000000", "3008.87000000", "3010.85000000", "948.61460000", 1752508919999, "2855841.51545300", 3557, "536.83490000", "1616171.65874100", "0"], [1752508920000, "3010.85000000", "3012.21000000", "3007.29000000", "3009.38000000", "1052.67650000", 1752508979999, "3169124.11737600", 4384, "488.69870000", "1471153.98784400", "0"], [1752508980000, "3009.39000000", "3012.40000000", "3008.71000000", "3010.84000000", "654.99670000", 1752509039999, "1971885.48365200", 3343, "294.19210000", "885662.91037500", "0"], [1752509040000, "3010.83000000", "3011.53000000", "3007.52000000", "3007.89000000", "562.32700000", 1752509099999, "1692545.21324600", 3512, "273.30310000", "822671.21702900", "0"], [1752509100000, "3007.89000000", "3008.94000000", "3004.42000000", "3007.21000000", "559.94500000", 1752509159999, "1683981.89577500", 4071, "240.86020000", "724290.39309400", "0"], [1752509160000, "3007.22000000", "3012.32000000", "3007.22000000", "3008.64000000", "1931.03760000", 1752509219999, "5811619.40924500", 4602, "1368.08660000", "4117549.07590500", "0"], [1752509220000, "3008.63000000", "3011.52000000", "3008.33000000", "3009.59000000", "1052.16420000", 1752509279999, "3166168.25919900", 3671, "544.20960000", "1637574.18722500", "0"], [1752509280000, "3009.59000000", "3011.09000000", "3007.50000000", "3008.49000000", "410.23650000", 1752509339999, "1234760.33099900", 3393, "150.00280000", "451449.71278100", "0"], [1752509340000, "3008.49000000", "3009.99000000", "3005.00000000", "3009.66000000", "1000.59920000", 1752509399999, "3008911.59008600", 4354, "530.17590000", "1594236.50871900", "0"], [1752509400000, "3009.66000000", "3011.52000000", "3005.40000000", "3006.22000000", "621.42200000", 1752509459999, "1869567.84441300", 3957, "256.64330000", "772177.90814200", "0"], [1752509460000, "3006.22000000", "3007.21000000", "3002.79000000", "3005.12000000", "434.42390000", 1752509519999, "1305301.45729200", 4599, "210.74150000", "633160.86836500", "0"], [1752509520000, "3005.12000000", "3005.92000000", "3003.21000000", "3005.26000000", "773.97640000", 1752509579999, "2325453.52981300", 2739, "417.36590000", "1254035.00310400", "0"], [1752509580000, "3005.26000000", "3007.35000000", "3002.21000000", "3003.19000000", "536.50070000", 1752509639999, "1612264.03401700", 3004, "334.08100000", "1004068.98947400", "0"], [1752509640000, "3003.19000000", "3005.00000000", "2999.91000000", "3003.13000000", "1202.52790000", 1752509699999, "3610836.97092200", 6240, "505.09190000", "1516672.26921200", "0"], [1752509700000, "3003.13000000", "3010.55000000", "3001.57000000", "3004.26000000", "1265.81860000", 1752509759999, "3807205.16828100", 6737, "584.86080000", "1759007.53064000", "0"], [1752509760000, "3004.27000000", "3009.09000000", "3004.27000000", "3008.02000000", "471.88490000", 1752509819999, "1418752.02572600", 4450, "246.03210000", "739629.75674600", "0"], [1752509820000, "3008.02000000", "3012.63000000", "3007.90000000", "3012.11000000", "764.67680000", 1752509879999, "2301597.43524900", 3606, "409.72530000", "1233378.27228100", "0"], [1752509880000, "3012.11000000", "3018.26000000", "3012.11000000", "3018.24000000", "951.66390000", 1752509939999, "2869884.68455800", 5160, "798.87570000", "2409038.59787500", "0"], [1752509940000, "3018.24000000", "3020.00000000", "3016.62000000", "3016.62000000", "399.77860000", 1752509999999, "1206764.71938800", 3423, "197.03060000", "594811.65549600", "0"], [1752510000000, "3016.62000000", "3016.67000000", "3010.96000000", "3016.06000000", "1048.78420000", 1752510059999, "3161261.90259400", 5071, "363.43590000", "1095381.74576900", "0"], [1752510060000, "3016.06000000", "3020.19000000", "3015.01000000", "3019.22000000", "899.72980000", 1752510119999, "2715911.24214000", 2809, "715.90060000", "2160943.88819700", "0"], [1752510120000, "3019.23000000", "3020.55000000", "3017.26000000", "3018.75000000", "687.97910000", 1752510179999, "2077009.40190800", 2637, "337.69560000", "1019453.30791300", "0"], [1752510180000, "3018.77000000", "3023.49000000", "3016.85000000", "3023.49000000", "396.01640000", 1752510239999, "1196024.84969400", 3408, "234.07470000", "706991.38733600", "0"], [1752510240000, "3023.48000000", "3025.45000000", "3021.56000000", "3023.57000000", "825.76970000", 1752510299999, "2496312.19552700", 5059, "331.04610000", "1000859.02646700", "0"], [1752510300000, "3023.58000000", "3024.44000000", "3021.80000000", "3023.57000000", "507.70510000", 1752510359999, "1534977.99798900", 3623, "261.93320000", "791874.12230700", "0"], [1752510360000, "3023.57000000", "3024.18000000", "3020.72000000", "3023.63000000", "297.70060000", 1752510419999, "900031.21172600", 3218, "102.72030000", "310541.93306700", "0"], [1752510420000, "3023.64000000", "3024.56000000", "3021.90000000", "3022.60000000", "701.83700000", 1752510479999, "2121819.31177000", 4461, "325.51440000", "984124.70056300", "0"], [1752510480000, "3022.60000000", "3023.08000000", "3020.25000000", "3020.70000000", "615.57100000", 1752510539999, "1860026.09918500", 2911, "270.32340000", "816811.03210800", "0"], [1752510540000, "3020.70000000", "3024.14000000", "3020.69000000", "3023.71000000", "761.99620000", 1752510599999, "2303420.96314000", 2300, "357.73640000", "1081414.31043800", "0"], [1752510600000, "3023.70000000", "3023.70000000", "3020.00000000", "3020.25000000", "350.18340000", 1752510659999, "1058156.78061400", 2603, "81.18560000", "245277.74858500", "0"], [1752510660000, "3020.24000000", "3020.24000000", "3014.84000000", "3017.27000000", "833.48630000", 1752510719999, "2514447.29258200", 4345, "221.10110000", "666933.21933400", "0"], [1752510720000, "3017.27000000", "3022.36000000", "3017.27000000", "3021.74000000", "740.24580000", 1752510779999, "2235787.97119200", 3442, "553.42050000", "1671536.33406600", "0"], [1752510780000, "3021.75000000", "3022.33000000", "3019.81000000", "3019.81000000", "282.19880000", 1752510839999, "852492.64865800", 1679, "163.64000000", "494372.46416400", "0"], [1752510840000, "3019.81000000", "3019.96000000", "3017.86000000", "3019.72000000", "287.66370000", 1752510899999, "868543.97311400", 1509, "128.29450000", "387380.77221700", "0"], [1752510900000, "3019.72000000", "3025.34000000", "3019.72000000", "3022.09000000", "363.27210000", 1752510959999, "1098406.16817400", 2765, "184.90620000", "559090.32657000", "0"], [1752510960000, "3022.10000000", "3023.90000000", "3020.27000000", "3023.90000000", "771.56380000", 1752511019999, "2331361.76547100", 2577, "589.26520000", "1780598.83300400", "0"], [1752511020000, "3023.91000000", "3024.65000000", "3021.88000000", "3021.88000000", "418.75300000", 1752511079999, "1266049.03725000", 2773, "99.24660000", "300061.59393200", "0"], [1752511080000, "3021.88000000", "3023.61000000", "3020.00000000", "3023.60000000", "405.79220000", 1752511139999, "1226030.84006400", 1950, "64.38140000", "194550.57460600", "0"], [1752511140000, "3023.59000000", "3025.55000000", "3023.32000000", "3025.12000000", "111.10350000", 1752511199999, "336058.43761800", 1400, "62.60290000", "189348.72906500", "0"], [1752511200000, "3025.11000000", "3028.58000000", "3024.54000000", "3028.57000000", "361.20160000", 1752511259999, "1093070.17419500", 2647, "209.29650000", "633469.57626100", "0"], [1752511260000, "3028.57000000", "3029.60000000", "3027.60000000", "3029.01000000", "384.05050000", 1752511319999, "1163177.37942900", 2170, "265.27070000", "803444.19704300", "0"], [1752511320000, "3029.01000000", "3029.96000000", "3025.84000000", "3025.84000000", "293.85190000", 1752511379999, "889854.43838600", 2183, "161.75710000", "489833.78005000", "0"], [1752511380000, "3025.84000000", "3026.10000000", "3022.16000000", "3023.81000000", "629.87520000", 1752511439999, "1904695.91699700", 2685, "212.45600000", "642484.12150300", "0"], [1752511440000, "3023.80000000", "3023.80000000", "3021.00000000", "3022.06000000", "691.50280000", 1752511499999, "2089729.25614900", 1819, "222.65180000", "672818.68721500", "0"], [1752511500000, "3022.05000000", "3022.06000000", "3015.44000000", "3016.05000000", "760.18690000", 1752511559999, "2294941.58486200", 2961, "173.18640000", "522971.73957900", "0"], [1752511560000, "3016.04000000", "3021.94000000", "3015.13000000", "3021.94000000", "297.15380000", 1752511619999, "897172.47126500", 2642, "223.22940000", "674044.93990600", "0"], [1752511620000, "3021.94000000", "3024.69000000", "3021.00000000", "3023.38000000", "262.35420000", 1752511679999, "793176.46898600", 2446, "151.66940000", "458535.73476000", "0"], [1752511680000, "3023.39000000", "3024.21000000", "3021.00000000", "3021.99000000", "459.83020000", 1752511739999, "1389652.20813700", 2112, "174.42140000", "527110.73470300", "0"], [1752511740000, "3021.99000000", "3024.44000000", "3021.56000000", "3024.39000000", "533.33770000", 1752511799999, "1612165.02226500", 2231, "364.32670000", "1101231.86729000", "0"], [1752511800000, "3024.38000000", "3026.60000000", "3024.05000000", "3026.60000000", "262.54170000", 1752511859999, "794207.59066800", 1572, "115.18480000", "348480.47655400", "0"], [1752511860000, "3026.59000000", "3028.71000000", "3025.54000000", "3027.29000000", "328.74690000", 1752511919999, "995144.01487300", 2522, "211.91290000", "641413.09067600", "0"], [1752511920000, "3027.29000000", "3028.14000000", "3026.13000000", "3028.12000000", "198.52020000", 1752511979999, "601009.83440800", 1800, "103.67090000", "313867.15633700", "0"], [1752511980000, "3028.12000000", "3028.66000000", "3026.80000000", "3028.62000000", "624.08520000", 1752512039999, "1889630.28676000", 1537, "255.38440000", "773261.73526400", "0"], [1752512040000, "3028.61000000", "3028.61000000", "3026.60000000", "3027.99000000", "623.96340000", 1752512099999, "1889227.18980900", 2610, "112.71020000", "341255.57451700", "0"], [1752512100000, "3028.00000000", "3028.42000000", "3024.82000000", "3027.35000000", "490.93430000", 1752512159999, "1485806.21379200", 2373, "110.12870000", "333267.03014500", "0"], [1752512160000, "3027.35000000", "3028.24000000", "3026.72000000", "3027.21000000", "389.96790000", 1752512219999, "1180672.76070500", 1714, "110.67270000", "335049.60372200", "0"], [1752512220000, "3027.21000000", "3029.44000000", "3027.20000000", "3027.99000000", "467.01660000", 1752512279999, "1414261.33033400", 2010, "287.91170000", "871853.71902800", "0"], [1752512280000, "3027.99000000", "3027.99000000", "3025.72000000", "3025.72000000", "128.83030000", 1752512339999, "389990.86527400", 1568, "60.47420000", "183084.15904800", "0"], [1752512340000, "3025.73000000", "3026.91000000", "3024.59000000", "3025.54000000", "249.49990000", 1752512399999, "754935.81574700", 1566, "64.27320000", "194462.01457300", "0"], [1752512400000, "3025.54000000", "3025.55000000", "3023.01000000", "3023.69000000", "493.99420000", 1752512459999, "1494032.68792100", 1564, "55.69950000", "168463.97232400", "0"], [1752512460000, "3023.69000000", "3023.71000000", "3021.75000000", "3021.75000000", "346.95470000", 1752512519999, "1048695.88331700", 2602, "187.26170000", "565947.58971400", "0"], [1752512520000, "3021.75000000", "3024.30000000", "3020.10000000", "3024.29000000", "377.44380000", 1752512579999, "1140663.08888700", 2378, "185.40560000", "560396.57290900", "0"], [1752512580000, "3024.29000000", "3025.09000000", "3021.65000000", "3021.96000000", "546.29100000", 1752512639999, "1651582.25267800", 2396, "167.66200000", "506870.59716800", "0"], [1752512640000, "3021.97000000", "3022.64000000", "3020.04000000", "3022.52000000", "294.74900000", 1752512699999, "890466.69950700", 2030, "85.92740000", "259582.07519800", "0"], [1752512700000, "3022.51000000", "3022.52000000", "3020.39000000", "3022.22000000", "165.05140000", 1752512759999, "498700.71341600", 1501, "80.87310000", "244357.33435200", "0"], [1752512760000, "3022.22000000", "3023.39000000", "3020.35000000", "3021.37000000", "491.30300000", 1752512819999, "1484830.45652200", 2072, "170.62810000", "515685.75870100", "0"], [1752512820000, "3021.37000000", "3023.05000000", "3020.72000000", "3022.50000000", "246.31690000", 1752512879999, "744278.11538800", 1724, "111.33410000", "336415.52392400", "0"], [1752512880000, "3022.50000000", "3022.51000000", "3020.40000000", "3020.41000000", "645.05180000", 1752512939999, "1948895.58346600", 1899, "102.34150000", "309213.79587200", "0"], [1752512940000, "3020.41000000", "3021.40000000", "3019.57000000", "3021.31000000", "704.72490000", 1752512999999, "2128560.49183500", 2080, "224.85520000", "679202.70243700", "0"], [1752513000000, "3021.31000000", "3021.75000000", "3017.73000000", "3019.18000000", "986.14250000", 1752513059999, "2977862.86837100", 3223, "526.80740000", "1590770.89371700", "0"], [1752513060000, "3019.19000000", "3020.85000000", "3018.91000000", "3020.85000000", "571.25370000", 1752513119999, "1724949.40487400", 1797, "253.53870000", "765508.23833000", "0"], [1752513120000, "3020.84000000", "3021.88000000", "3019.95000000", "3021.88000000", "461.91070000", 1752513179999, "1395185.70057800", 1311, "95.69630000", "289062.81261200", "0"], [1752513180000, "3021.88000000", "3024.00000000", "3021.79000000", "3023.86000000", "249.84210000", 1752513239999, "755235.91181400", 1554, "180.13360000", "544482.26031500", "0"], [1752513240000, "3023.85000000", "3023.95000000", "3023.11000000", "3023.84000000", "463.36970000", 1752513299999, "1400987.67010600", 1731, "161.87760000", "489428.31245800", "0"], [1752513300000, "3023.83000000", "3023.83000000", "3018.30000000", "3018.30000000", "396.80610000", 1752513359999, "1198716.47666100", 2105, "80.07140000", "241851.31354500", "0"], [1752513360000, "3018.30000000", "3019.64000000", "3016.34000000", "3018.73000000", "676.49530000", 1752513419999, "2041579.68454400", 3080, "229.65690000", "693052.99310300", "0"], [1752513420000, "3018.74000000", "3021.76000000", "3018.05000000", "3021.75000000", "788.14860000", 1752513479999, "2379005.66152400", 1837, "388.23410000", "1171892.78676400", "0"], [1752513480000, "3021.76000000", "3021.76000000", "3019.02000000", "3020.24000000", "247.35550000", 1752513539999, "747049.18346300", 1518, "123.68550000", "373524.08761700", "0"], [1752513540000, "3020.24000000", "3020.68000000", "3019.00000000", "3019.35000000", "272.95050000", 1752513599999, "824180.30558000", 1838, "77.35110000", "233574.14364900", "0"], [1752513600000, "3019.33000000", "3019.33000000", "3016.02000000", "3017.77000000", "337.41290000", 1752513659999, "1018237.54487900", 1939, "157.37030000", "474871.89376700", "0"], [1752513660000, "3017.78000000", "3019.04000000", "3016.62000000", "3018.55000000", "508.74410000", 1752513719999, "1535206.80092800", 2552, "160.32170000", "483778.16634500", "0"], [1752513720000, "3018.56000000", "3018.56000000", "3016.34000000", "3017.77000000", "147.76590000", 1752513779999, "445847.54102000", 1319, "62.41970000", "188333.40817700", "0"], [1752513780000, "3017.77000000", "3018.14000000", "3016.65000000", "3017.50000000", "152.56900000", 1752513839999, "460370.18345200", 1207, "95.45950000", "288039.50487800", "0"], [1752513840000, "3017.51000000", "3018.89000000", "3016.64000000", "3018.89000000", "199.61710000", 1752513899999, "602375.04327300", 1504, "62.05960000", "187279.51779800", "0"], [1752513900000, "3018.89000000", "3018.89000000", "3013.01000000", "3013.64000000", "714.66780000", 1752513959999, "2154924.64451800", 2886, "130.68210000", "393919.63718800", "0"], [1752513960000, "3013.64000000", "3013.65000000", "3008.05000000", "3008.51000000", "1194.37380000", 1752514019999, "3596080.49424300", 3989, "322.78190000", "971831.31337600", "0"], [1752514020000, "3008.50000000", "3011.76000000", "3008.00000000", "3011.75000000", "322.99850000", 1752514079999, "972046.24192900", 2164, "190.58210000", "573554.23741900", "0"], [1752514080000, "3011.75000000", "3014.24000000", "3010.11000000", "3010.40000000", "491.24180000", 1752514139999, "1479813.53566300", 2568, "192.78430000", "580780.41459800", "0"], [1752514140000, "3010.40000000", "3012.85000000", "3010.13000000", "3012.18000000", "118.24910000", 1752514199999, "356157.48607400", 1577, "49.99530000", "150537.30180500", "0"], [1752514200000, "3012.18000000", "3012.71000000", "3011.05000000", "3011.06000000", "140.73670000", 1752514259999, "423876.74404600", 1648, "39.81320000", "119909.07838600", "0"], [1752514260000, "3011.06000000", "3014.57000000", "3011.05000000", "3014.39000000", "76.38240000", 1752514319999, "230153.90724900", 1356, "38.50240000", "116000.52572200", "0"], [1752514320000, "3014.40000000", "3016.13000000", "3014.40000000", "3015.89000000", "185.77310000", 1752514379999, "560187.47096000", 1833, "65.43070000", "197284.02610400", "0"], [1752514380000, "3015.89000000", "3018.13000000", "3015.74000000", "3017.53000000", "204.47060000", 1752514439999, "616928.72034300", 1668, "105.32050000", "317734.02007400", "0"], [1752514440000, "3017.53000000", "3017.67000000", "3014.06000000", "3014.06000000", "144.87270000", 1752514499999, "436849.89154100", 1387, "29.65770000", "89414.31253000", "0"], [1752514500000, "3014.07000000", "3014.07000000", "3010.29000000", "3010.29000000", "159.65140000", 1752514559999, "480865.06620200", 2088, "53.05110000", "159797.83188700", "0"], [1752514560000, "3010.29000000", "3011.65000000", "3005.00000000", "3009.00000000", "715.71200000", 1752514619999, "2153520.62775200", 5131, "262.81700000", "790721.99336500", "0"], [1752514620000, "3009.01000000", "3010.02000000", "3007.51000000", "3008.37000000", "718.13660000", 1752514679999, "2160871.47749600", 2832, "331.97760000", "998812.95416900", "0"], [1752514680000, "3008.36000000", "3008.36000000", "3007.07000000", "3007.67000000", "307.53230000", 1752514739999, "924942.49181300", 1501, "182.46080000", "548762.67054100", "0"], [1752514740000, "3007.66000000", "3007.67000000", "3003.66000000", "3006.28000000", "751.60070000", 1752514799999, "2258775.12858900", 4352, "322.80170000", "970114.59933500", "0"], [1752514800000, "3006.28000000", "3009.42000000", "3005.01000000", "3009.10000000", "248.54110000", 1752514859999, "747331.24661700", 2780, "165.55480000", "497794.69913700", "0"], [1752514860000, "3009.10000000", "3009.68000000", "3008.33000000", "3009.24000000", "145.51130000", 1752514919999, "437833.07108500", 1695, "109.81560000", "330423.55992800", "0"], [1752514920000, "3009.24000000", "3009.24000000", "3006.14000000", "3006.14000000", "130.85490000", 1752514979999, "393553.07588700", 1675, "41.82290000", "125790.04654800", "0"], [1752514980000, "3006.14000000", "3008.02000000", "3006.14000000", "3008.01000000", "124.10890000", 1752515039999, "373158.91445000", 1542, "73.01760000", "219535.83091400", "0"], [1752515040000, "3008.01000000", "3008.21000000", "3006.37000000", "3007.08000000", "621.31790000", 1752515099999, "1868621.53725700", 1537, "242.39290000", "729007.91335300", "0"], [1752515100000, "3007.07000000", "3009.27000000", "3006.00000000", "3007.31000000", "392.88380000", 1752515159999, "1181690.75218000", 2204, "204.34150000", "614564.17114700", "0"], [1752515160000, "3007.31000000", "3007.42000000", "3005.00000000", "3005.81000000", "361.55520000", 1752515219999, "1086845.60674800", 2095, "47.94500000", "144132.66833400", "0"], [1752515220000, "3005.82000000", "3007.23000000", "3005.81000000", "3007.07000000", "439.71140000", 1752515279999, "1321921.31999200", 1373, "92.87000000", "279195.65296800", "0"], [1752515280000, "3007.06000000", "3012.20000000", "3007.06000000", "3012.19000000", "301.32610000", 1752515339999, "906792.93914700", 1778, "173.74720000", "522893.78493000", "0"], [1752515340000, "3012.19000000", "3012.19000000", "3010.00000000", "3010.59000000", "243.92150000", 1752515399999, "734502.24572500", 1849, "168.96500000", "508772.43983400", "0"], [1752515400000, "3010.59000000", "3010.90000000", "3009.11000000", "3009.36000000", "402.58270000", 1752515459999, "1211572.13504700", 1700, "177.11330000", "533023.84913000", "0"], [1752515460000, "3009.35000000", "3009.36000000", "3007.12000000", "3008.26000000", "490.74270000", 1752515519999, "1476504.28996400", 2235, "83.30150000", "250605.06078700", "0"], [1752515520000, "3008.26000000", "3008.79000000", "3007.49000000", "3008.03000000", "78.54860000", 1752515579999, "236297.30639800", 1039, "54.82090000", "164921.13372100", "0"], [1752515580000, "3008.03000000", "3008.16000000", "3006.30000000", "3007.30000000", "360.81890000", 1752515639999, "1085108.09862700", 2036, "45.36650000", "136434.31250900", "0"], [1752515640000, "3007.30000000", "3007.99000000", "3006.21000000", "3007.59000000", "602.47600000", 1752515699999, "1811548.36712800", 1987, "388.82610000", "1169055.19143600", "0"], [1752515700000, "3007.58000000", "3008.60000000", "3007.58000000", "3008.59000000", "86.27150000", 1752515759999, "259512.76806900", 726, "49.82730000", "149881.87051600", "0"], [1752515760000, "3008.60000000", "3008.78000000", "3008.33000000", "3008.34000000", "117.35170000", 1752515819999, "353059.82692900", 624, "67.99820000", "204572.77840700", "0"], [1752515820000, "3008.35000000", "3008.35000000", "3007.00000000", "3008.31000000", "354.16720000", 1752515879999, "1065320.56652600", 1153, "31.73820000", "95466.83781000", "0"], [1752515880000, "3008.32000000", "3008.52000000", "3008.11000000", "3008.34000000", "407.88280000", 1752515939999, "1227064.48594600", 976, "42.71900000", "128512.79358300", "0"], [1752515940000, "3008.34000000", "3008.86000000", "3006.52000000", "3008.86000000", "294.50330000", 1752515999999, "885718.00095800", 1079, "179.58630000", "540100.25352900", "0"], [1752516000000, "3008.87000000", "3011.00000000", "3008.59000000", "3010.99000000", "217.73780000", 1752516059999, "655241.32921200", 1393, "135.63760000", "408188.41785300", "0"], [1752516060000, "3010.99000000", "3012.49000000", "3008.11000000", "3008.89000000", "247.48920000", 1752516119999, "745009.69487400", 2072, "137.77590000", "414683.90531300", "0"], [1752516120000, "3008.90000000", "3009.19000000", "3005.55000000", "3005.55000000", "465.08130000", 1752516179999, "1398731.84033300", 2512, "40.25630000", "121053.18115200", "0"], [1752516180000, "3005.56000000", "3007.07000000", "3005.56000000", "3006.39000000", "481.78980000", 1752516239999, "1448577.63661900", 1477, "73.05610000", "219637.78982900", "0"], [1752516240000, "3006.40000000", "3008.00000000", "3005.56000000", "3005.57000000", "409.29810000", 1752516299999, "1230644.28699200", 1527, "146.26980000", "439780.76585900", "0"], [1752516300000, "3005.56000000", "3006.08000000", "3003.00000000", "3003.57000000", "426.46440000", 1752516359999, "1281345.34238800", 2198, "146.45630000", "440036.72621500", "0"], [1752516360000, "3003.57000000", "3005.20000000", "3003.00000000", "3005.19000000", "317.83440000", 1752516419999, "954711.92304500", 1885, "186.44160000", "560042.27198000", "0"], [1752516420000, "3005.20000000", "3005.80000000", "3003.81000000", "3003.85000000", "166.62100000", 1752516479999, "500717.97351600", 1288, "36.56570000", "109885.58379800", "0"], [1752516480000, "3003.84000000", "3003.85000000", "2997.84000000", "2997.87000000", "1343.83950000", 1752516539999, "4031878.81359200", 5979, "406.47710000", "1219565.93595400", "0"], [1752516540000, "2997.87000000", "2997.87000000", "2994.81000000", "2996.78000000", "1202.13380000", 1752516599999, "3602092.80273700", 4138, "430.68490000", "1290349.00927100", "0"], [1752516600000, "2996.79000000", "2999.20000000", "2992.30000000", "2999.17000000", "2106.22180000", 1752516659999, "6308768.35468100", 6213, "1186.17110000", "3552749.06522600", "0"], [1752516660000, "2999.16000000", "3002.27000000", "2999.10000000", "3002.11000000", "484.06860000", 1752516719999, "1452354.46814100", 1962, "279.44800000", "838565.11650400", "0"], [1752516720000, "3002.12000000", "3002.12000000", "3000.35000000", "3001.10000000", "293.57090000", 1752516779999, "881102.30264000", 1979, "94.42100000", "283361.84553900", "0"], [1752516780000, "3001.10000000", "3003.99000000", "3000.99000000", "3003.99000000", "328.84460000", 1752516839999, "987371.68532600", 1199, "241.59560000", "725420.73583800", "0"], [1752516840000, "3004.00000000", "3005.02000000", "3002.91000000", "3002.91000000", "255.11040000", 1752516899999, "766321.62510000", 1822, "86.87520000", "260956.76589200", "0"], [1752516900000, "3002.91000000", "3006.56000000", "3001.62000000", "3006.22000000", "199.87870000", 1752516959999, "600460.29777800", 1811, "125.42260000", "376828.49951400", "0"], [1752516960000, "3006.22000000", "3007.89000000", "3004.05000000", "3004.06000000", "353.49010000", 1752517019999, "1062556.11086000", 2319, "166.28960000", "499837.54445200", "0"], [1752517020000, "3004.06000000", "3004.42000000", "3002.54000000", "3003.28000000", "237.97060000", 1752517079999, "714712.65953700", 1991, "78.99570000", "237254.98007300", "0"], [1752517080000, "3003.28000000", "3006.37000000", "3002.31000000", "3005.99000000", "290.83520000", 1752517139999, "873742.09522400", 1947, "201.39790000", "605039.95850200", "0"], [1752517140000, "3005.98000000", "3005.99000000", "3004.80000000", "3004.91000000", "158.54990000", 1752517199999, "476481.94125100", 1175, "45.60760000", "137066.85525300", "0"], [1752517200000, "3004.91000000", "3005.42000000", "3002.35000000", "3003.37000000", "112.19790000", 1752517259999, "337032.80830500", 1805, "36.51530000", "109684.75205100", "0"], [1752517260000, "3003.37000000", "3006.23000000", "3003.37000000", "3006.23000000", "59.67560000", 1752517319999, "179346.78716200", 1205, "42.09570000", "126511.36053300", "0"], [1752517320000, "3006.23000000", "3009.67000000", "3006.22000000", "3007.27000000", "387.79940000", 1752517379999, "1166430.87974200", 2131, "144.39700000", "434305.36614300", "0"], [1752517380000, "3007.28000000", "3007.59000000", "3005.40000000", "3006.64000000", "773.32900000", 1752517439999, "2325128.52953100", 1557, "282.86430000", "850380.77393900", "0"], [1752517440000, "3006.63000000", "3008.48000000", "3006.63000000", "3008.48000000", "318.29440000", 1752517499999, "957190.57601900", 1452, "120.75590000", "363145.63551700", "0"], [1752517500000, "3008.49000000", "3012.96000000", "3008.49000000", "3011.34000000", "439.65550000", 1752517559999, "1323975.67475400", 2467, "242.33460000", "729737.33957000", "0"], [1752517560000, "3011.34000000", "3012.11000000", "3010.62000000", "3011.39000000", "207.81580000", 1752517619999, "625844.77170500", 1322, "33.19580000", "99971.74846500", "0"], [1752517620000, "3011.40000000", "3011.40000000", "3007.54000000", "3007.89000000", "491.10120000", 1752517679999, "1478217.29261700", 1860, "107.38370000", "323194.80313400", "0"], [1752517680000, "3007.88000000", "3010.20000000", "3007.88000000", "3009.12000000", "339.15500000", 1752517739999, "1020586.08266100", 1369, "134.56060000", "404874.01440800", "0"], [1752517740000, "3009.11000000", "3009.24000000", "3007.51000000", "3008.52000000", "261.63770000", 1752517799999, "787106.03653800", 1474, "91.60850000", "275605.87135400", "0"], [1752517800000, "3008.52000000", "3012.95000000", "3007.58000000", "3010.73000000", "538.74230000", 1752517859999, "1621772.58395200", 2475, "301.08570000", "906490.64920500", "0"], [1752517860000, "3010.73000000", "3012.10000000", "3010.20000000", "3011.78000000", "273.36490000", 1752517919999, "823154.43877700", 931, "42.00490000", "126480.06381000", "0"], [1752517920000, "3011.78000000", "3012.49000000", "3010.43000000", "3011.01000000", "343.37980000", 1752517979999, "1034111.94169500", 1751, "49.87520000", "150200.76378200", "0"], [1752517980000, "3011.01000000", "3011.01000000", "3009.19000000", "3010.12000000", "223.79140000", 1752518039999, "673539.90772000", 1958, "81.43320000", "245083.13083900", "0"], [1752518040000, "3010.12000000", "3010.13000000", "3007.64000000", "3007.64000000", "202.95870000", 1752518099999, "610771.70494600", 1162, "9.78700000", "29448.50927100", "0"], [1752518100000, "3007.64000000", "3008.79000000", "3004.41000000", "3005.05000000", "313.39000000", 1752518159999, "942108.69080200", 2220, "92.00970000", "276535.73972000", "0"], [1752518160000, "3005.06000000", "3005.84000000", "2998.07000000", "2998.25000000", "1311.35590000", 1752518219999, "3935902.92316500", 4583, "255.48190000", "766615.71449900", "0"], [1752518220000, "2998.25000000", "2998.94000000", "2996.00000000", "2997.52000000", "839.24080000", 1752518279999, "2515797.09520300", 3721, "254.44010000", "762684.49753300", "0"], [1752518280000, "2997.51000000", "3001.55000000", "2997.51000000", "2997.51000000", "894.92110000", 1752518339999, "2684243.54143700", 2452, "135.14080000", "405304.23670800", "0"], [1752518340000, "2997.52000000", "2999.40000000", "2997.51000000", "2997.93000000", "861.22800000", 1752518399999, "2582213.09538200", 2723, "280.12230000", "839921.68203600", "0"], [1752518400000, "2998.04000000", "3001.25000000", "2997.21000000", "3000.88000000", "419.07960000", 1752518459999, "1256925.04873300", 1713, "102.07490000", "306139.36714800", "0"], [1752518460000, "3000.89000000", "3003.67000000", "3000.37000000", "3003.64000000", "419.35910000", 1752518519999, "1259043.25656700", 1633, "306.36020000", "919835.72547000", "0"], [1752518520000, "3003.64000000", "3004.27000000", "3002.19000000", "3003.80000000", "484.80730000", 1752518579999, "1456120.11933400", 1478, "64.21560000", "192867.38197600", "0"], [1752518580000, "3003.80000000", "3005.49000000", "3000.57000000", "3003.39000000", "724.83040000", 1752518639999, "2176029.05563500", 1800, "102.66670000", "308264.89529300", "0"], [1752518640000, "3003.40000000", "3004.60000000", "3002.40000000", "3003.44000000", "190.64330000", 1752518699999, "572622.66283300", 1003, "102.38820000", "307562.76249600", "0"], [1752518700000, "3003.43000000", "3004.05000000", "3000.34000000", "3000.77000000", "524.06120000", 1752518759999, "1573370.19001300", 1701, "194.58630000", "584037.14885100", "0"], [1752518760000, "3000.76000000", "3004.00000000", "3000.76000000", "3003.04000000", "139.28710000", 1752518819999, "418185.92535000", 1518, "100.67060000", "302213.85271300", "0"], [1752518820000, "3003.04000000", "3003.05000000", "2999.37000000", "3001.65000000", "380.97830000", 1752518879999, "1143158.90831700", 2147, "96.45790000", "289389.89761400", "0"], [1752518880000, "3001.64000000", "3001.64000000", "2998.57000000", "2998.58000000", "154.13040000", 1752518939999, "462393.05261700", 1695, "46.72720000", "140171.57018600", "0"], [1752518940000, "2998.57000000", "2998.57000000", "2995.85000000", "2997.40000000", "711.06320000", 1752518999999, "2131121.86867100", 3097, "209.20280000", "626931.79378100", "0"], [1752519000000, "2997.40000000", "2997.97000000", "2994.21000000", "2994.81000000", "738.98280000", 1752519059999, "2213958.78883800", 3160, "355.61860000", "1065634.55351400", "0"], [1752519060000, "2994.82000000", "2995.88000000", "2985.00000000", "2986.61000000", "2979.94220000", 1752519119999, "8908334.76558700", 9777, "946.58940000", "2829890.82921800", "0"], [1752519120000, "2986.61000000", "2986.99000000", "2983.00000000", "2985.60000000", "2342.46670000", 1752519179999, "6991479.83453400", 8716, "951.54170000", "2839947.69058100", "0"], [1752519180000, "2985.60000000", "2987.99000000", "2985.00000000", "2987.39000000", "923.39480000", 1752519239999, "2757743.29106500", 3551, "374.71440000", "1119101.09294700", "0"], [1752519240000, "2987.40000000", "2988.69000000", "2986.26000000", "2987.85000000", "412.58550000", 1752519299999, "1232540.98359300", 1935, "118.38900000", "353659.13770100", "0"], [1752519300000, "2987.85000000", "2988.66000000", "2987.01000000", "2988.65000000", "381.14810000", 1752519359999, "1138836.25754000", 2245, "280.82010000", "839058.57956400", "0"], [1752519360000, "2988.65000000", "2989.99000000", "2987.23000000", "2987.24000000", "349.62220000", 1752519419999, "1045002.16827000", 1927, "63.33810000", "189305.44891500", "0"], [1752519420000, "2987.24000000", "2989.72000000", "2985.23000000", "2988.23000000", "399.33230000", 1752519479999, "1192995.42313300", 2587, "150.87170000", "450730.85394600", "0"], [1752519480000, "2988.23000000", "2989.88000000", "2987.96000000", "2988.57000000", "175.56630000", 1752519539999, "524701.22571500", 1437, "51.11100000", "152753.62018500", "0"], [1752519540000, "2988.57000000", "2990.00000000", "2988.57000000", "2989.50000000", "308.29240000", 1752519599999, "921601.53361800", 951, "77.26580000", "230989.71006300", "0"], [1752519600000, "2989.50000000", "2992.20000000", "2986.90000000", "2991.60000000", "1127.67110000", 1752519659999, "3371267.84063100", 4199, "728.56920000", "2178258.00616600", "0"], [1752519660000, "2991.59000000", "2995.51000000", "2990.62000000", "2993.14000000", "1149.42480000", 1752519719999, "3439660.73691800", 4351, "411.86890000", "1232540.69126100", "0"], [1752519720000, "2993.15000000", "2994.67000000", "2992.74000000", "2994.67000000", "209.02200000", 1752519779999, "625788.42785000", 1666, "78.30420000", "234407.62628600", "0"], [1752519780000, "2994.68000000", "2997.38000000", "2994.67000000", "2995.64000000", "273.67790000", 1752519839999, "819934.27399400", 1744, "130.32580000", "390472.99881400", "0"], [1752519840000, "2995.63000000", "2996.49000000", "2995.05000000", "2996.48000000", "343.94340000", 1752519899999, "1030407.27778100", 1344, "93.70580000", "280725.83342700", "0"], [1752519900000, "2996.49000000", "2998.02000000", "2996.31000000", "2998.01000000", "461.32250000", 1752519959999, "1382678.72379000", 2131, "233.71420000", "700525.30085500", "0"], [1752519960000, "2998.01000000", "2998.70000000", "2997.55000000", "2998.60000000", "227.21830000", 1752520019999, "681198.35000900", 1379, "105.61820000", "316641.48391600", "0"], [1752520020000, "2998.60000000", "3000.35000000", "2998.27000000", "2999.11000000", "362.70060000", 1752520079999, "1087832.19693300", 2380, "151.95860000", "455759.60288100", "0"], [1752520080000, "2999.10000000", "2999.88000000", "2996.06000000", "2996.06000000", "342.21180000", 1752520139999, "1026155.62129200", 1996, "129.45410000", "388199.11988100", "0"], [1752520140000, "2996.06000000", "2998.70000000", "2995.85000000", "2998.69000000", "503.26820000", 1752520199999, "1508527.79753200", 1405, "348.98520000", "1046035.09922700", "0"], [1752520200000, "2998.69000000", "2998.69000000", "2992.84000000", "2996.01000000", "924.50860000", 1752520259999, "2768876.66045400", 3165, "587.95800000", "1760958.50807800", "0"], [1752520260000, "2996.00000000", "2996.15000000", "2994.21000000", "2994.38000000", "355.26930000", 1752520319999, "1064111.62712000", 1608, "30.13150000", "90258.73897600", "0"], [1752520320000, "2994.39000000", "2994.39000000", "2990.34000000", "2990.34000000", "461.13660000", 1752520379999, "1379865.63977200", 2188, "138.04930000", "413050.22686300", "0"], [1752520380000, "2990.34000000", "2990.79000000", "2988.16000000", "2988.78000000", "444.67800000", 1752520439999, "1329370.61359300", 2375, "126.96110000", "379595.94209300", "0"], [1752520440000, "2988.78000000", "2993.26000000", "2988.50000000", "2993.04000000", "377.50080000", 1752520499999, "1128733.45181800", 2352, "162.99320000", "487511.32325300", "0"], [1752520500000, "2993.04000000", "2993.04000000", "2990.02000000", "2990.68000000", "345.39520000", 1752520559999, "1033125.26923700", 2077, "100.59020000", "300869.78825900", "0"], [1752520560000, "2990.67000000", "2990.67000000", "2985.88000000", "2990.22000000", "741.34000000", 1752520619999, "2215069.74675000", 3457, "262.64510000", "784607.62446200", "0"], [1752520620000, "2990.22000000", "2994.00000000", "2989.42000000", "2994.00000000", "429.21550000", 1752520679999, "1284089.69375100", 1921, "252.78750000", "756268.57778400", "0"], [1752520680000, "2993.99000000", "2994.38000000", "2992.46000000", "2993.68000000", "305.27150000", 1752520739999, "913905.06041200", 1159, "46.38720000", "138861.01770600", "0"], [1752520740000, "2993.67000000", "2994.47000000", "2990.32000000", "2991.45000000", "459.95290000", 1752520799999, "1376274.69680600", 2225, "126.59380000", "378774.82216900", "0"], [1752520800000, "2991.45000000", "2993.41000000", "2989.31000000", "2992.59000000", "452.01370000", 1752520859999, "1352221.22971600", 2454, "93.40760000", "279417.98034500", "0"], [1752520860000, "2992.59000000", "2992.94000000", "2991.40000000", "2992.94000000", "514.53110000", 1752520919999, "1539498.10742500", 1639, "390.63480000", "1168785.34718800", "0"], [1752520920000, "2992.94000000", "2993.91000000", "2992.65000000", "2992.89000000", "252.83660000", 1752520979999, "756821.09059200", 1589, "103.61820000", "310139.80909500", "0"], [1752520980000, "2992.89000000", "2993.15000000", "2991.65000000", "2991.65000000", "375.42800000", 1752521039999, "1123512.94605800", 1690, "215.41730000", "644630.69374600", "0"], [1752521040000, "2991.64000000", "2993.00000000", "2988.93000000", "2991.87000000", "316.26360000", 1752521099999, "946013.85030300", 2569, "99.60100000", "297905.08238400", "0"], [1752521100000, "2991.88000000", "2996.00000000", "2991.87000000", "2995.99000000", "189.45460000", 1752521159999, "567193.41553800", 1759, "170.00440000", "508951.06766800", "0"], [1752521160000, "2995.99000000", "2997.97000000", "2995.83000000", "2996.58000000", "354.81950000", 1752521219999, "1063201.65289700", 1938, "200.98920000", "602220.08557600", "0"], [1752521220000, "2996.57000000", "2998.29000000", "2996.57000000", "2996.81000000", "377.64580000", 1752521279999, "1131966.91275000", 1656, "51.71490000", "155016.03719300", "0"], [1752521280000, "2996.81000000", "2997.68000000", "2995.44000000", "2995.99000000", "808.86250000", 1752521339999, "2423836.50366000", 2246, "411.77320000", "1234017.01339800", "0"], [1752521340000, "2995.99000000", "2996.60000000", "2995.90000000", "2996.28000000", "527.59350000", 1752521399999, "1580774.70810200", 1251, "144.12410000", "431821.82059000", "0"], [1752521400000, "2996.29000000", "2997.15000000", "2995.76000000", "2997.15000000", "369.07830000", 1752521459999, "1105911.67558000", 1454, "124.29120000", "372427.94567800", "0"], [1752521460000, "2997.16000000", "2997.47000000", "2995.41000000", "2996.45000000", "569.45360000", 1752521519999, "1706572.08764700", 2304, "333.89890000", "1000608.60521100", "0"], [1752521520000, "2996.45000000", "2997.18000000", "2994.61000000", "2996.72000000", "774.44780000", 1752521579999, "2320342.90497900", 3108, "597.71600000", "1790835.58391500", "0"], [1752521580000, "2996.72000000", "2997.38000000", "2993.61000000", "2995.99000000", "519.10010000", 1752521639999, "1555180.18523700", 2744, "253.83780000", "760528.26650000", "0"], [1752521640000, "2995.99000000", "2999.40000000", "2995.03000000", "2998.00000000", "233.43920000", 1752521699999, "699679.32009000", 2151, "103.62730000", "310649.32262000", "0"], [1752521700000, "2998.00000000", "3000.75000000", "2997.99000000", "3000.75000000", "107.02530000", 1752521759999, "321033.47932400", 1762, "67.75930000", "203262.14954600", "0"], [1752521760000, "3000.75000000", "3000.75000000", "2997.01000000", "2997.01000000", "874.41810000", 1752521819999, "2622206.18859300", 2511, "377.03580000", "1130668.41241400", "0"], [1752521820000, "2997.00000000", "2998.62000000", "2996.22000000", "2996.73000000", "472.55300000", 1752521879999, "1416333.02779000", 2575, "244.31800000", "732266.32714900", "0"], [1752521880000, "2996.72000000", "2999.88000000", "2996.49000000", "2998.75000000", "945.53980000", 1752521939999, "2835367.17551900", 2459, "811.39020000", "2433106.24818500", "0"], [1752521940000, "2998.75000000", "2999.17000000", "2996.10000000", "2998.12000000", "241.90690000", 1752521999999, "725062.78442200", 1955, "81.23440000", "243489.68931600", "0"], [1752522000000, "2998.12000000", "2999.90000000", "2997.38000000", "2998.20000000", "278.25170000", 1752522059999, "834362.88188000", 2072, "130.86470000", "392424.18984700", "0"], [1752522060000, "2998.16000000", "2999.65000000", "2998.16000000", "2998.99000000", "225.53050000", 1752522119999, "676341.86551100", 1332, "85.51690000", "256480.10686400", "0"], [1752522120000, "2998.98000000", "3000.63000000", "2996.39000000", "2998.92000000", "887.88380000", 1752522179999, "2662778.72269900", 2712, "455.22490000", "1365376.86458300", "0"], [1752522180000, "2998.92000000", "2998.92000000", "2997.81000000", "2997.81000000", "352.19130000", 1752522239999, "1055935.68029000", 889, "39.15480000", "117393.35742000", "0"], [1752522240000, "2997.82000000", "2999.43000000", "2996.81000000", "2999.43000000", "147.89000000", 1752522299999, "443373.30890100", 1319, "110.91460000", "332523.96449600", "0"], [1752522300000, "2999.44000000", "2999.44000000", "2997.59000000", "2997.75000000", "170.20640000", 1752522359999, "510273.94020900", 1252, "21.36890000", "64066.67971200", "0"], [1752522360000, "2997.74000000", "2998.80000000", "2996.15000000", "2997.51000000", "832.95580000", 1752522419999, "2496937.26133800", 3041, "532.40700000", "1596037.29941900", "0"], [1752522420000, "2997.51000000", "2998.00000000", "2996.47000000", "2997.04000000", "311.04490000", 1752522479999, "932232.12550600", 1860, "65.50240000", "196307.90382300", "0"], [1752522480000, "2997.04000000", "2997.04000000", "2994.06000000", "2994.86000000", "393.85370000", 1752522539999, "1179494.28171200", 1968, "94.03660000", "281636.73313000", "0"], [1752522540000, "2994.86000000", "2995.39000000", "2993.50000000", "2993.50000000", "365.25300000", 1752522599999, "1093773.81085900", 1876, "136.59020000", "409051.16102400", "0"], [1752522600000, "2993.50000000", "2995.10000000", "2992.53000000", "2993.77000000", "424.48550000", 1752522659999, "1270699.28986700", 2078, "211.54120000", "633256.25784700", "0"], [1752522660000, "2993.78000000", "2994.04000000", "2992.12000000", "2992.73000000", "254.68260000", 1752522719999, "762334.18517900", 1637, "100.83420000", "301851.49848900", "0"], [1752522720000, "2992.74000000", "2999.53000000", "2992.74000000", "2999.29000000", "1179.24210000", 1752522779999, "3535040.94487700", 3160, "969.69470000", "2906736.64909300", "0"], [1752522780000, "2999.29000000", "2999.56000000", "2997.45000000", "2999.56000000", "368.93200000", 1752522839999, "1106182.97702900", 1542, "43.50290000", "130448.09393900", "0"], [1752522840000, "2999.56000000", "3003.51000000", "2999.56000000", "3002.32000000", "609.25400000", 1752522899999, "1829234.10832400", 1972, "437.35550000", "1313101.38736400", "0"], [1752522900000, "3002.32000000", "3003.50000000", "3001.36000000", "3001.96000000", "550.03200000", 1752522959999, "1651307.01678000", 1759, "117.08260000", "351538.23432000", "0"], [1752522960000, "3001.97000000", "3002.02000000", "2995.01000000", "2996.89000000", "954.71390000", 1752523019999, "2862517.11439700", 3484, "212.80930000", "637907.80802000", "0"], [1752523020000, "2996.89000000", "2996.90000000", "2995.00000000", "2995.01000000", "388.91810000", 1752523079999, "1165155.61330800", 1519, "70.92020000", "212450.55052600", "0"], [1752523080000, "2995.00000000", "2999.74000000", "2995.00000000", "2999.74000000", "440.95920000", 1752523139999, "1321443.48251600", 1598, "270.16420000", "809756.92956600", "0"], [1752523140000, "2999.74000000", "3000.98000000", "2997.00000000", "3000.33000000", "1649.47430000", 1752523199999, "4946749.39741500", 4314, "498.51840000", "1494928.24768100", "0"], [1752523200000, "3000.35000000", "3000.35000000", "2995.52000000", "2995.52000000", "403.08050000", 1752523259999, "1208216.63956800", 2822, "147.00690000", "440580.17627600", "0"], [1752523260000, "2995.51000000", "2996.99000000", "2995.00000000", "2996.99000000", "186.48520000", 1752523319999, "558655.24920100", 2074, "137.29400000", "411293.73160300", "0"], [1752523320000, "2996.99000000", "2997.73000000", "2996.42000000", "2996.95000000", "205.90520000", 1752523379999, "617112.06002000", 1594, "110.35100000", "330698.64022000", "0"], [1752523380000, "2996.95000000", "2998.14000000", "2995.00000000", "2995.96000000", "242.97020000", 1752523439999, "727991.78815000", 2293, "43.33860000", "129863.45584900", "0"], [1752523440000, "2995.97000000", "2996.66000000", "2994.09000000", "2994.09000000", "439.80380000", 1752523499999, "1317567.36006600", 2032, "50.99590000", "152768.44540600", "0"], [1752523500000, "2994.09000000", "2994.65000000", "2988.89000000", "2988.89000000", "365.81540000", 1752523559999, "1094741.59700800", 3003, "145.96800000", "436892.46418400", "0"], [1752523560000, "2988.89000000", "2990.16000000", "2985.71000000", "2987.71000000", "673.14990000", 1752523619999, "2011294.44759600", 4503, "324.90760000", "970803.32163000", "0"], [1752523620000, "2987.71000000", "2992.36000000", "2987.27000000", "2992.35000000", "400.14190000", 1752523679999, "1196074.38621400", 2564, "209.75720000", "627023.02573800", "0"], [1752523680000, "2992.36000000", "2992.88000000", "2989.86000000", "2991.99000000", "301.39290000", 1752523739999, "901494.32084200", 2355, "86.03580000", "257360.77132300", "0"], [1752523740000, "2992.00000000", "2994.21000000", "2991.67000000", "2991.67000000", "427.12310000", 1752523799999, "1278315.43295200", 2525, "185.45260000", "555060.27826200", "0"], [1752523800000, "2991.67000000", "2993.25000000", "2990.33000000", "2991.79000000", "433.91850000", 1752523859999, "1298126.56897800", 2444, "194.62760000", "582247.73955400", "0"], [1752523860000, "2991.80000000", "2992.09000000", "2990.05000000", "2991.85000000", "271.07620000", 1752523919999, "810856.80384700", 1764, "90.87460000", "271800.58861300", "0"], [1752523920000, "2991.78000000", "2991.79000000", "2988.29000000", "2989.98000000", "591.30950000", 1752523979999, "1767539.02298500", 2536, "171.10480000", "511441.40659900", "0"], [1752523980000, "2989.99000000", "2993.70000000", "2989.26000000", "2989.49000000", "619.66110000", 1752524039999, "1853410.01246400", 3760, "322.20780000", "963704.78727400", "0"], [1752524040000, "2989.50000000", "2991.09000000", "2989.07000000", "2991.06000000", "466.01730000", 1752524099999, "1393375.01070000", 2500, "161.09270000", "481676.32373900", "0"], [1752524100000, "2991.06000000", "2991.21000000", "2987.19000000", "2989.06000000", "892.10090000", 1752524159999, "2666932.39590000", 3487, "487.58720000", "1457495.04211500", "0"], [1752524160000, "2989.05000000", "2989.05000000", "2980.97000000", "2984.17000000", "1027.16600000", 1752524219999, "3065894.77481600", 6220, "265.29230000", "791659.75636300", "0"], [1752524220000, "2984.18000000", "2988.29000000", "2983.50000000", "2988.28000000", "393.80310000", 1752524279999, "1175578.27469400", 2757, "199.03180000", "594232.73980400", "0"], [1752524280000, "2988.29000000", "2995.00000000", "2988.29000000", "2994.08000000", "363.10270000", 1752524339999, "1086797.02311900", 3793, "209.58270000", "627177.87590100", "0"], [1752524340000, "2994.07000000", "2998.98000000", "2993.51000000", "2996.39000000", "298.85320000", 1752524399999, "895453.46359500", 2233, "181.72350000", "544454.53027800", "0"], [1752524400000, "2996.39000000", "2996.39000000", "2991.99000000", "2994.94000000", "519.18450000", 1752524459999, "1554299.00207900", 3556, "142.33260000", "426073.60830500", "0"], [1752524460000, "2994.94000000", "2995.64000000", "2992.02000000", "2995.28000000", "594.81390000", 1752524519999, "1780642.48429500", 2567, "293.12310000", "877519.62272100", "0"], [1752524520000, "2995.27000000", "2996.15000000", "2994.15000000", "2995.56000000", "544.97870000", 1752524579999, "1632298.36230900", 1966, "264.79070000", "793082.17604400", "0"], [1752524580000, "2995.56000000", "2996.50000000", "2994.49000000", "2996.40000000", "417.52590000", 1752524639999, "1250688.86145200", 2052, "56.12560000", "168119.11175600", "0"], [1752524640000, "2996.40000000", "2997.95000000", "2996.15000000", "2997.95000000", "657.13650000", 1752524699999, "1969449.02525300", 1430, "459.81360000", "1378110.86633300", "0"], [1752524700000, "2997.96000000", "2999.52000000", "2997.72000000", "2999.52000000", "448.23690000", 1752524759999, "1344035.13492700", 1549, "84.90720000", "254598.51200600", "0"], [1752524760000, "2999.52000000", "3000.80000000", "2996.31000000", "2996.31000000", "372.32080000", 1752524819999, "1116368.04489400", 2187, "177.88100000", "533374.80823400", "0"], [1752524820000, "2996.31000000", "3001.17000000", "2996.31000000", "3000.35000000", "461.49290000", 1752524879999, "1384140.23853600", 1725, "345.36600000", "1036004.69283600", "0"], [1752524880000, "3000.34000000", "3002.05000000", "3000.08000000", "3000.31000000", "636.15990000", 1752524939999, "1909097.04066100", 1694, "407.96320000", "1224280.49988700", "0"], [1752524940000, "3000.31000000", "3001.70000000", "3000.30000000", "3001.70000000", "353.90670000", 1752524999999, "1062146.30861500", 1057, "51.00980000", "153077.82780200", "0"], [1752525000000, "3001.71000000", "3001.99000000", "2999.60000000", "3001.58000000", "146.80630000", 1752525059999, "440522.97571800", 1227, "47.42960000", "142316.23431100", "0"], [1752525060000, "3001.58000000", "3003.21000000", "3001.57000000", "3001.96000000", "277.41020000", 1752525119999, "832925.96739800", 1390, "99.11380000", "297575.05447400", "0"], [1752525120000, "3001.96000000", "3003.14000000", "2999.61000000", "2999.61000000", "344.22000000", 1752525179999, "1033313.35728000", 2144, "103.56650000", "310857.04737700", "0"], [1752525180000, "2999.60000000", "3001.71000000", "2998.85000000", "3001.68000000", "232.99390000", 1752525239999, "699036.96989100", 2151, "122.33120000", "366971.99904500", "0"], [1752525240000, "3001.68000000", "3005.00000000", "3001.68000000", "3002.52000000", "283.53170000", 1752525299999, "851460.11742000", 2767, "195.74420000", "587842.91998300", "0"], [1752525300000, "3002.52000000", "3003.82000000", "3000.95000000", "3003.78000000", "312.38060000", 1752525359999, "937960.30082800", 1666, "154.13640000", "462865.07976700", "0"], [1752525360000, "3003.78000000", "3004.46000000", "3002.31000000", "3003.59000000", "219.82490000", 1752525419999, "660306.11146200", 1700, "130.87290000", "393099.66273800", "0"], [1752525420000, "3003.58000000", "3005.72000000", "3002.57000000", "3005.60000000", "301.45630000", 1752525479999, "905584.87803500", 2004, "119.01080000", "357534.08966100", "0"], [1752525480000, "3005.60000000", "3005.60000000", "3004.26000000", "3004.95000000", "393.94210000", 1752525539999, "1183744.06871400", 1524, "163.97830000", "492734.60687800", "0"], [1752525540000, "3004.94000000", "3006.87000000", "3004.26000000", "3005.06000000", "405.23070000", 1752525599999, "1217905.60428900", 3013, "238.67270000", "717276.59918800", "0"], [1752525600000, "3005.05000000", "3005.05000000", "3004.26000000", "3004.92000000", "378.44960000", 1752525659999, "1137074.46419600", 1212, "108.59420000", "326276.90078500", "0"], [1752525660000, "3004.91000000", "3006.80000000", "3004.78000000", "3006.80000000", "317.73790000", 1752525719999, "954983.50880800", 1278, "157.60230000", "473717.43479000", "0"], [1752525720000, "3006.80000000", "3009.35000000", "3006.08000000", "3008.82000000", "798.70970000", 1752525779999, "2402372.14160900", 2499, "582.72540000", "1752687.76355300", "0"], [1752525780000, "3008.82000000", "3009.00000000", "3006.92000000", "3008.91000000", "475.99790000", 1752525839999, "1431936.92672800", 1494, "127.32050000", "383059.98673000", "0"], [1752525840000, "3008.91000000", "3009.39000000", "3007.82000000", "3008.21000000", "361.46900000", 1752525899999, "1087460.12611500", 1351, "92.74120000", "279007.73441800", "0"], [1752525900000, "3008.22000000", "3010.48000000", "3004.97000000", "3004.97000000", "437.58480000", 1752525959999, "1316306.53654400", 2361, "156.78450000", "471704.95406500", "0"], [1752525960000, "3004.97000000", "3006.54000000", "3004.59000000", "3005.76000000", "261.76540000", 1752526019999, "786743.83877800", 1389, "95.94950000", "288366.12533000", "0"], [1752526020000, "3005.77000000", "3008.79000000", "3005.77000000", "3008.78000000", "1009.34080000", 1752526079999, "3035531.18424000", 2242, "546.16220000", "1642449.99832500", "0"], [1752526080000, "3008.78000000", "3008.79000000", "3006.67000000", "3008.28000000", "254.86910000", 1752526139999, "766583.65770000", 1262, "97.82050000", "294202.54708500", "0"], [1752526140000, "3008.28000000", "3008.28000000", "3006.54000000", "3007.20000000", "310.68920000", 1752526199999, "934323.70781100", 1212, "114.29180000", "343671.71446700", "0"], [1752526200000, "3007.19000000", "3007.20000000", "3002.63000000", "3003.17000000", "583.13340000", 1752526259999, "1751600.30288400", 2421, "93.98530000", "282327.50882500", "0"], [1752526260000, "3003.18000000", "3007.07000000", "3002.51000000", "3006.51000000", "410.75270000", 1752526319999, "1234094.57866600", 1980, "268.54930000", "806946.02145100", "0"], [1752526320000, "3006.50000000", "3007.28000000", "3006.08000000", "3006.21000000", "180.32980000", 1752526379999, "542144.42177000", 1205, "51.91300000", "156086.22796300", "0"], [1752526380000, "3006.21000000", "3010.29000000", "3005.79000000", "3010.29000000", "453.88110000", 1752526439999, "1365315.25654500", 1995, "105.71490000", "318030.52086500", "0"], [1752526440000, "3010.28000000", "3011.50000000", "3008.50000000", "3011.19000000", "437.14750000", 1752526499999, "1315784.91507900", 2010, "197.41090000", "594139.54852200", "0"], [1752526500000, "3011.18000000", "3011.18000000", "3009.56000000", "3010.48000000", "228.09220000", 1752526559999, "686574.10882300", 1804, "127.42940000", "383567.63842200", "0"], [1752526560000, "3010.47000000", "3010.60000000", "3006.53000000", "3006.54000000", "175.01420000", 1752526619999, "526474.54140300", 1644, "47.05670000", "141569.13463500", "0"], [1752526620000, "3006.53000000", "3006.98000000", "3005.44000000", "3006.70000000", "280.86560000", 1752526679999, "844359.39656000", 1608, "73.51010000", "220985.35481700", "0"], [1752526680000, "3006.71000000", "3008.25000000", "3006.71000000", "3007.22000000", "181.67330000", 1752526739999, "546398.75180700", 1163, "57.92920000", "174225.52133100", "0"], [1752526740000, "3007.21000000", "3007.92000000", "3003.85000000", "3003.98000000", "308.43410000", 1752526799999, "927393.34031900", 1538, "232.04540000", "697804.39205400", "0"], [1752526800000, "3003.97000000", "3004.11000000", "3002.72000000", "3002.73000000", "237.41030000", 1752526859999, "713033.92474800", 1538, "74.56090000", "223940.11671200", "0"], [1752526860000, "3002.72000000", "3005.00000000", "3002.72000000", "3004.32000000", "332.49060000", 1752526919999, "998749.21184700", 1119, "76.63240000", "230197.47440600", "0"], [1752526920000, "3004.32000000", "3006.51000000", "3004.11000000", "3006.51000000", "275.11920000", 1752526979999, "826600.95209100", 1050, "77.13050000", "231757.36649800", "0"], [1752526980000, "3006.50000000", "3006.66000000", "3004.56000000", "3006.10000000", "475.56210000", 1752527039999, "1429501.03100300", 1121, "69.52080000", "208969.16506500", "0"], [1752527040000, "3006.10000000", "3007.35000000", "3005.94000000", "3005.94000000", "845.20850000", 1752527099999, "2541307.78889000", 1715, "534.04740000", "1605721.38265300", "0"], [1752527100000, "3005.93000000", "3007.65000000", "3005.05000000", "3007.65000000", "714.99680000", 1752527159999, "2149585.68601100", 1692, "420.30530000", "1263615.44328900", "0"], [1752527160000, "3007.64000000", "3007.65000000", "3004.07000000", "3004.56000000", "410.32580000", 1752527219999, "1233544.08591800", 1905, "55.97180000", "168191.85250400", "0"], [1752527220000, "3004.56000000", "3006.22000000", "3003.51000000", "3005.32000000", "610.26720000", 1752527279999, "1833627.00354800", 1829, "284.89510000", "855859.87913800", "0"], [1752527280000, "3005.31000000", "3006.38000000", "3003.62000000", "3006.03000000", "252.04190000", 1752527339999, "757525.54149300", 1389, "102.19680000", "307136.42926400", "0"], [1752527340000, "3006.03000000", "3006.03000000", "3005.41000000", "3005.81000000", "301.46590000", 1752527399999, "906137.33581100", 1205, "28.95920000", "87041.44932700", "0"], [1752527400000, "3005.81000000", "3006.77000000", "3004.71000000", "3004.72000000", "183.89700000", 1752527459999, "552763.23395600", 1204, "56.36980000", "169436.07619300", "0"], [1752527460000, "3004.72000000", "3006.70000000", "3004.71000000", "3006.37000000", "586.62850000", 1752527519999, "1763250.02250300", 964, "521.90730000", "1568685.38609200", "0"], [1752527520000, "3006.38000000", "3007.91000000", "3006.22000000", "3006.51000000", "235.78450000", 1752527579999, "708916.20380000", 1087, "55.57360000", "167106.83120200", "0"], [1752527580000, "3006.51000000", "3006.51000000", "3004.10000000", "3004.57000000", "97.04020000", 1752527639999, "291645.15636100", 1135, "61.58380000", "185078.88430400", "0"], [1752527640000, "3004.56000000", "3004.56000000", "3001.80000000", "3001.80000000", "351.14400000", 1752527699999, "1054487.87864300", 1268, "25.60740000", "76903.60466900", "0"], [1752527700000, "3001.80000000", "3005.91000000", "3000.08000000", "3005.91000000", "273.07980000", 1752527759999, "819836.49387100", 1716, "120.32920000", "361209.22475500", "0"], [1752527760000, "3005.92000000", "3006.67000000", "3005.49000000", "3006.08000000", "130.60870000", 1752527819999, "392599.56155700", 799, "31.94430000", "96023.42801700", "0"], [1752527820000, "3006.08000000", "3006.10000000", "3005.61000000", "3006.07000000", "129.45260000", 1752527879999, "389106.59080500", 668, "39.19900000", "117824.91837500", "0"], [1752527880000, "3006.06000000", "3006.79000000", "3005.06000000", "3006.78000000", "244.64330000", 1752527939999, "735401.28520000", 1284, "87.21700000", "262163.03386000", "0"], [1752527940000, "3006.78000000", "3007.52000000", "3005.24000000", "3005.24000000", "93.20560000", 1752527999999, "280264.51043700", 824, "42.97480000", "129221.32133800", "0"], [1752528000000, "3005.24000000", "3006.71000000", "3005.24000000", "3006.08000000", "104.78500000", 1752528059999, "314951.66244200", 624, "38.24480000", "114955.94966900", "0"], [1752528060000, "3006.08000000", "3009.39000000", "3006.08000000", "3008.48000000", "189.01700000", 1752528119999, "568585.69684400", 1034, "154.36910000", "464342.38884300", "0"], [1752528120000, "3008.48000000", "3009.41000000", "3008.15000000", "3008.70000000", "239.58600000", 1752528179999, "720866.29508100", 812, "182.88430000", "550284.23110800", "0"], [1752528180000, "3008.70000000", "3008.71000000", "3007.22000000", "3008.42000000", "72.66430000", 1752528239999, "218579.99259800", 804, "42.90200000", "129054.23431600", "0"], [1752528240000, "3008.42000000", "3008.42000000", "3007.59000000", "3007.59000000", "104.53560000", 1752528299999, "314432.29446300", 898, "29.11810000", "87586.60399700", "0"], [1752528300000, "3007.59000000", "3007.59000000", "3005.61000000", "3006.67000000", "80.14170000", 1752528359999, "240940.93233900", 816, "30.13640000", "90595.92040700", "0"], [1752528360000, "3006.68000000", "3007.73000000", "3006.39000000", "3007.12000000", "183.07020000", 1752528419999, "550464.65019300", 687, "119.18850000", "358367.28876900", "0"], [1752528420000, "3007.12000000", "3007.12000000", "3006.39000000", "3006.82000000", "24.50420000", 1752528479999, "73676.76889300", 394, "9.90060000", "29767.42267100", "0"], [1752528480000, "3006.82000000", "3007.67000000", "3006.22000000", "3006.61000000", "128.52650000", 1752528539999, "386460.85691500", 829, "75.51960000", "227073.71763900", "0"], [1752528540000, "3006.60000000", "3007.13000000", "3006.31000000", "3006.31000000", "77.94010000", 1752528599999, "234341.79233800", 562, "58.96960000", "177302.17715100", "0"], [1752528600000, "3006.32000000", "3006.32000000", "3004.25000000", "3005.76000000", "130.12380000", 1752528659999, "390989.65259400", 1021, "78.87600000", "236981.76869100", "0"], [1752528660000, "3005.77000000", "3007.92000000", "3005.43000000", "3007.88000000", "609.39560000", 1752528719999, "1832146.42775600", 1122, "557.59080000", "1676413.77553400", "0"], [1752528720000, "3007.88000000", "3008.89000000", "3007.88000000", "3008.89000000", "161.61180000", 1752528779999, "486183.15770600", 654, "53.94820000", "162304.36615800", "0"], [1752528780000, "3008.89000000", "3009.42000000", "3008.00000000", "3009.09000000", "424.09200000", 1752528839999, "1276024.44823100", 878, "263.99630000", "794302.83501200", "0"], [1752528840000, "3009.09000000", "3009.84000000", "3008.51000000", "3009.00000000", "554.05190000", 1752528899999, "1667237.88076700", 1501, "112.84650000", "339582.48234100", "0"], [1752528900000, "3009.01000000", "3010.97000000", "3009.00000000", "3009.53000000", "827.08350000", 1752528959999, "2489347.65159300", 1665, "445.33520000", "1340346.49321900", "0"], [1752528960000, "3009.54000000", "3010.69000000", "3009.35000000", "3010.67000000", "370.37010000", 1752529019999, "1114732.87966600", 1136, "134.80420000", "405734.26936700", "0"], [1752529020000, "3010.68000000", "3011.10000000", "3010.43000000", "3011.09000000", "130.83840000", 1752529079999, "393910.37715100", 585, "78.12270000", "235209.95412600", "0"], [1752529080000, "3011.10000000", "3011.42000000", "3010.83000000", "3011.42000000", "53.07610000", 1752529139999, "159820.90177000", 410, "32.98300000", "99318.65257500", "0"], [1752529140000, "3011.42000000", "3014.27000000", "3011.42000000", "3012.57000000", "700.13190000", 1752529199999, "2109552.25585100", 1973, "551.68600000", "1662320.21336000", "0"], [1752529200000, "3012.57000000", "3012.75000000", "3010.42000000", "3010.60000000", "398.83360000", 1752529259999, "1200990.74546400", 1004, "137.98980000", "415554.94923400", "0"], [1752529260000, "3010.60000000", "3017.15000000", "3009.01000000", "3010.00000000", "1707.77650000", 1752529319999, "5144361.23825900", 4434, "772.38730000", "2326293.45353000", "0"], [1752529320000, "3010.00000000", "3010.98000000", "3007.88000000", "3007.88000000", "207.74750000", 1752529379999, "625283.85980300", 1291, "29.30560000", "88212.70045200", "0"], [1752529380000, "3007.88000000", "3013.32000000", "3007.87000000", "3011.24000000", "670.23560000", 1752529439999, "2017813.43594300", 2155, "390.90150000", "1176629.08703900", "0"], [1752529440000, "3011.23000000", "3011.24000000", "3009.05000000", "3009.13000000", "208.31350000", 1752529499999, "627010.86470200", 1452, "52.30860000", "157439.08911400", "0"], [1752529500000, "3009.14000000", "3011.54000000", "3009.00000000", "3009.66000000", "239.77150000", 1752529559999, "721726.08473400", 1158, "109.65050000", "330015.94911300", "0"], [1752529560000, "3009.65000000", "3009.66000000", "3007.51000000", "3007.52000000", "194.40360000", 1752529619999, "584963.79059300", 1172, "10.88570000", "32757.62616900", "0"], [1752529620000, "3007.52000000", "3011.01000000", "3007.42000000", "3011.01000000", "305.59080000", 1752529679999, "919513.87992100", 1836, "166.67490000", "501518.43945200", "0"], [1752529680000, "3011.01000000", "3011.91000000", "3010.03000000", "3011.01000000", "255.90560000", 1752529739999, "770513.58052700", 1629, "128.52530000", "386930.57284800", "0"], [1752529740000, "3011.01000000", "3011.33000000", "3010.53000000", "3010.62000000", "183.29010000", 1752529799999, "551825.82398100", 634, "31.76050000", "95621.05103200", "0"], [1752529800000, "3010.62000000", "3010.62000000", "3007.17000000", "3007.96000000", "319.18780000", 1752529859999, "960166.54596200", 1131, "105.07560000", "316024.54087500", "0"], [1752529860000, "3007.97000000", "3010.19000000", "3007.97000000", "3010.19000000", "66.00890000", 1752529919999, "198613.39109700", 1027, "63.56250000", "191253.00302000", "0"], [1752529920000, "3010.20000000", "3011.57000000", "3010.20000000", "3011.23000000", "275.05910000", 1752529979999, "828250.87705700", 726, "136.51930000", "411083.89007600", "0"], [1752529980000, "3011.24000000", "3012.35000000", "3011.24000000", "3012.25000000", "463.21960000", 1752530039999, "1395171.01161400", 1348, "123.57940000", "372213.13024100", "0"], [1752530040000, "3012.25000000", "3013.00000000", "3012.15000000", "3013.00000000", "136.13090000", 1752530099999, "410093.67953400", 884, "39.35870000", "118567.63103900", "0"], [1752530100000, "3012.99000000", "3014.50000000", "3012.55000000", "3013.83000000", "279.62150000", 1752530159999, "842751.47394100", 1523, "76.40070000", "230220.92910400", "0"], [1752530160000, "3013.83000000", "3015.11000000", "3013.83000000", "3014.60000000", "376.97430000", 1752530219999, "1136497.12152100", 812, "104.60960000", "315358.18159200", "0"], [1752530220000, "3014.60000000", "3014.61000000", "3012.54000000", "3013.17000000", "275.11080000", 1752530279999, "829104.95110100", 1037, "101.45090000", "305728.31120000", "0"], [1752530280000, "3013.17000000", "3013.87000000", "3012.85000000", "3013.87000000", "215.68520000", 1752530339999, "649904.25854300", 611, "104.94410000", "316219.58869200", "0"], [1752530340000, "3013.87000000", "3013.87000000", "3010.99000000", "3010.99000000", "241.95880000", 1752530399999, "728843.85321400", 1125, "46.28170000", "139438.36883300", "0"], [1752530400000, "3010.99000000", "3011.00000000", "3006.58000000", "3006.58000000", "515.66230000", 1752530459999, "1551296.39708500", 2023, "74.55970000", "224359.84141000", "0"], [1752530460000, "3006.59000000", "3007.00000000", "3003.11000000", "3006.75000000", "508.59970000", 1752530519999, "1528492.19337400", 2411, "268.80890000", "807871.80595300", "0"], [1752530520000, "3006.75000000", "3007.72000000", "3005.31000000", "3007.54000000", "398.67960000", 1752530579999, "1198594.24470000", 2512, "169.16620000", "508559.21947500", "0"], [1752530580000, "3007.54000000", "3007.54000000", "3004.59000000", "3005.06000000", "218.90530000", 1752530639999, "657989.03606300", 1811, "70.04930000", "210552.08732300", "0"], [1752530640000, "3005.06000000", "3005.27000000", "3003.81000000", "3004.33000000", "125.16860000", 1752530699999, "376078.29463200", 1375, "71.89340000", "216013.82086000", "0"], [1752530700000, "3004.34000000", "3005.50000000", "3003.51000000", "3003.52000000", "382.85660000", 1752530759999, "1150122.29821000", 1665, "141.19190000", "424157.31245100", "0"], [1752530760000, "3003.51000000", "3005.76000000", "3003.50000000", "3005.76000000", "247.87030000", 1752530819999, "744678.66555200", 1032, "72.61260000", "218178.14333500", "0"], [1752530820000, "3005.76000000", "3006.83000000", "3005.31000000", "3006.83000000", "79.50830000", 1752530879999, "239012.47935400", 854, "44.35050000", "133322.74115300", "0"], [1752530880000, "3006.82000000", "3006.82000000", "3005.27000000", "3005.56000000", "92.35800000", 1752530939999, "277621.31993800", 1110, "26.85500000", "80717.11642400", "0"], [1752530940000, "3005.56000000", "3009.00000000", "3005.55000000", "3008.82000000", "205.82560000", 1752530999999, "618874.82518600", 1483, "187.26520000", "563066.88109200", "0"], [1752531000000, "3008.82000000", "3009.71000000", "3007.30000000", "3008.72000000", "257.82360000", 1752531059999, "775652.39393900", 1494, "96.77350000", "291142.38909300", "0"], [1752531060000, "3008.72000000", "3010.15000000", "3008.71000000", "3008.84000000", "303.27370000", 1752531119999, "912673.86717200", 1117, "185.45530000", "558106.10837300", "0"], [1752531120000, "3008.84000000", "3011.47000000", "3007.21000000", "3007.37000000", "260.72480000", 1752531179999, "784659.21556900", 1880, "103.38860000", "311171.63409000", "0"], [1752531180000, "3007.37000000", "3008.78000000", "3006.20000000", "3008.77000000", "122.38840000", 1752531239999, "368035.56630400", 954, "74.23350000", "223236.91407500", "0"], [1752531240000, "3008.77000000", "3009.00000000", "3008.42000000", "3008.62000000", "164.18540000", 1752531299999, "493969.53899300", 809, "68.44810000", "205935.58667000", "0"], [1752531300000, "3008.62000000", "3009.42000000", "3007.11000000", "3007.56000000", "125.22590000", 1752531359999, "376694.99203900", 1354, "82.03690000", "246764.74962800", "0"], [1752531360000, "3007.56000000", "3007.73000000", "3004.41000000", "3005.33000000", "240.46170000", 1752531419999, "722857.80984400", 1580, "94.91020000", "285342.99704900", "0"], [1752531420000, "3005.33000000", "3006.40000000", "3005.32000000", "3006.12000000", "153.53950000", 1752531479999, "461488.96625300", 552, "127.40630000", "382937.39998000", "0"], [1752531480000, "3006.11000000", "3006.83000000", "3006.11000000", "3006.83000000", "206.01460000", 1752531539999, "619350.09173800", 657, "46.69680000", "140397.99287800", "0"], [1752531540000, "3006.83000000", "3009.09000000", "3006.83000000", "3008.19000000", "93.04190000", 1752531599999, "279894.71832800", 900, "59.26650000", "178271.02326000", "0"], [1752531600000, "3008.18000000", "3008.19000000", "3006.81000000", "3006.82000000", "76.40430000", 1752531659999, "229797.88261500", 824, "30.43040000", "91524.94909000", "0"], [1752531660000, "3006.82000000", "3007.89000000", "3006.81000000", "3007.68000000", "73.40400000", 1752531719999, "220748.72993400", 651, "58.70130000", "176530.41613400", "0"], [1752531720000, "3007.67000000", "3009.23000000", "3007.67000000", "3009.23000000", "57.14190000", 1752531779999, "171908.30370400", 604, "50.94960000", "153278.05076600", "0"], [1752531780000, "3009.24000000", "3010.61000000", "3009.24000000", "3010.61000000", "16.51900000", 1752531839999, "49721.89299300", 384, "13.84120000", "41662.45950700", "0"], [1752531840000, "3010.61000000", "3012.86000000", "3010.61000000", "3011.11000000", "148.74490000", 1752531899999, "447982.67822300", 1112, "99.96460000", "301053.25731300", "0"], [1752531900000, "3011.12000000", "3011.12000000", "3008.89000000", "3009.38000000", "186.11360000", 1752531959999, "560158.30650300", 1016, "49.88560000", "150122.13232300", "0"], [1752531960000, "3009.38000000", "3012.00000000", "3009.38000000", "3011.53000000", "77.85280000", 1752532019999, "234392.77244100", 816, "57.17080000", "172119.39749100", "0"], [1752532020000, "3011.52000000", "3013.01000000", "3011.52000000", "3012.86000000", "155.51600000", 1752532079999, "468486.82027500", 715, "91.04630000", "274259.88748100", "0"], [1752532080000, "3012.85000000", "3012.86000000", "3011.67000000", "3012.50000000", "170.76360000", 1752532139999, "514346.62115700", 917, "37.54690000", "113101.93017800", "0"], [1752532140000, "3012.49000000", "3013.72000000", "3012.49000000", "3012.54000000", "141.08450000", 1752532199999, "425085.59321900", 700, "92.59510000", "278975.50065300", "0"], [1752532200000, "3012.53000000", "3014.44000000", "3012.25000000", "3014.41000000", "479.87070000", 1752532259999, "1446099.32903900", 1394, "357.88030000", "1078480.90963600", "0"], [1752532260000, "3014.40000000", "3016.29000000", "3012.89000000", "3014.37000000", "775.32020000", 1752532319999, "2337690.96403000", 2047, "495.05470000", "1492615.04502000", "0"], [1752532320000, "3014.36000000", "3015.42000000", "3011.00000000", "3012.00000000", "450.56160000", 1752532379999, "1357797.22232600", 1918, "291.70700000", "879194.63153300", "0"], [1752532380000, "3012.00000000", "3013.01000000", "3011.52000000", "3013.01000000", "180.57450000", 1752532439999, "543888.24581100", 786, "147.17840000", "443303.24842100", "0"], [1752532440000, "3013.01000000", "3013.87000000", "3012.57000000", "3013.87000000", "78.87000000", 1752532499999, "237632.77140500", 487, "55.76870000", "168033.15858300", "0"], [1752532500000, "3013.87000000", "3015.52000000", "3013.61000000", "3015.51000000", "260.01000000", 1752532559999, "783868.17716600", 855, "85.80080000", "258645.10480000", "0"], [1752532560000, "3015.51000000", "3016.38000000", "3012.81000000", "3012.81000000", "221.99060000", 1752532619999, "669241.87284400", 1429, "72.93380000", "219904.03328700", "0"], [1752532620000, "3012.81000000", "3014.07000000", "3012.72000000", "3014.07000000", "247.45680000", 1752532679999, "745642.36437500", 680, "88.54020000", "266808.55356100", "0"], [1752532680000, "3014.07000000", "3014.43000000", "3012.64000000", "3014.43000000", "240.11180000", 1752532739999, "723533.85329600", 1031, "95.13660000", "286701.54452200", "0"], [1752532740000, "3014.43000000", "3014.43000000", "3013.30000000", "3014.07000000", "285.15950000", 1752532799999, "859462.81418400", 805, "55.62940000", "167660.52514300", "0"], [1752532800000, "3014.07000000", "3015.27000000", "3013.15000000", "3015.12000000", "188.85830000", 1752532859999, "569217.32493400", 1148, "146.98510000", "443014.04223100", "0"], [1752532860000, "3015.11000000", "3015.27000000", "3014.96000000", "3015.27000000", "108.71020000", 1752532919999, "327787.99615400", 325, "21.74840000", "65575.86772100", "0"], [1752532920000, "3015.27000000", "3016.75000000", "3015.26000000", "3016.21000000", "176.28350000", 1752532979999, "531624.26892500", 745, "134.11600000", "404456.61530300", "0"], [1752532980000, "3016.20000000", "3016.20000000", "3014.20000000", "3014.21000000", "239.34280000", 1752533039999, "721609.78240100", 999, "19.11320000", "57629.52797200", "0"], [1752533040000, "3014.20000000", "3014.97000000", "3014.20000000", "3014.95000000", "170.39190000", 1752533099999, "513675.74148400", 534, "105.45370000", "317903.38723400", "0"], [1752533100000, "3014.96000000", "3018.20000000", "3014.95000000", "3017.83000000", "580.43110000", 1752533159999, "1751159.13968800", 1768, "427.48100000", "1289667.59142900", "0"], [1752533160000, "3017.83000000", "3018.44000000", "3017.26000000", "3017.72000000", "421.71380000", 1752533219999, "1272640.57430100", 1306, "240.54050000", "725868.86809000", "0"], [1752533220000, "3017.72000000", "3017.83000000", "3016.41000000", "3017.82000000", "491.82580000", 1752533279999, "1483829.53065400", 1351, "133.03070000", "401342.65966200", "0"], [1752533280000, "3017.83000000", "3017.83000000", "3016.17000000", "3016.30000000", "100.84070000", 1752533339999, "304199.70902800", 637, "68.45980000", "206500.84439600", "0"], [1752533340000, "3016.30000000", "3016.78000000", "3016.20000000", "3016.32000000", "103.18780000", 1752533399999, "311273.15355500", 499, "63.23030000", "190738.79038500", "0"], [1752533400000, "3016.32000000", "3016.62000000", "3014.86000000", "3016.48000000", "197.57220000", 1752533459999, "595868.10612600", 1196, "99.90390000", "301304.26143500", "0"], [1752533460000, "3016.48000000", "3018.88000000", "3016.47000000", "3018.63000000", "261.79320000", 1752533519999, "790061.65206700", 1378, "176.50110000", "532610.70168100", "0"], [1752533520000, "3018.63000000", "3018.63000000", "3017.16000000", "3017.24000000", "267.94760000", 1752533579999, "808591.40936000", 1018, "79.58210000", "240161.84813400", "0"], [1752533580000, "3017.25000000", "3017.82000000", "3017.13000000", "3017.66000000", "136.80280000", 1752533639999, "412802.77507000", 718, "114.10890000", "344326.56261400", "0"], [1752533640000, "3017.62000000", "3017.62000000", "3016.72000000", "3016.78000000", "171.12440000", 1752533699999, "516273.90551700", 859, "63.20990000", "190698.50651000", "0"], [1752533700000, "3016.77000000", "3016.78000000", "3015.15000000", "3015.15000000", "216.01090000", 1752533759999, "651529.35263400", 1106, "54.85660000", "165459.56722600", "0"], [1752533760000, "3015.15000000", "3015.42000000", "3014.87000000", "3015.42000000", "80.46350000", 1752533819999, "242600.56541100", 482, "26.44310000", "79730.57092000", "0"], [1752533820000, "3015.42000000", "3015.72000000", "3014.01000000", "3014.01000000", "309.43710000", 1752533879999, "933038.64446800", 851, "140.76070000", "424441.08733900", "0"], [1752533880000, "3014.00000000", "3014.00000000", "3012.00000000", "3013.87000000", "313.85840000", 1752533939999, "945606.09053300", 1275, "81.48720000", "245510.82756600", "0"], [1752533940000, "3013.87000000", "3013.88000000", "3013.60000000", "3013.61000000", "85.12970000", 1752533999999, "256564.04608900", 312, "51.11730000", "154057.63153100", "0"], [1752534000000, "3013.60000000", "3013.70000000", "3013.15000000", "3013.16000000", "90.34000000", 1752534059999, "272223.39262500", 408, "69.69840000", "210019.65427500", "0"], [1752534060000, "3013.16000000", "3014.54000000", "3012.12000000", "3012.12000000", "321.46860000", 1752534119999, "968769.50705500", 1165, "88.21380000", "265829.66348300", "0"], [1752534120000, "3012.12000000", "3012.67000000", "3011.67000000", "3012.66000000", "156.49720000", 1752534179999, "471398.69243400", 586, "122.65610000", "369457.30095900", "0"], [1752534180000, "3012.67000000", "3012.67000000", "3011.52000000", "3012.00000000", "113.76840000", 1752534239999, "342689.58687800", 690, "76.67640000", "230959.77359900", "0"], [1752534240000, "3012.00000000", "3012.00000000", "3009.71000000", "3009.71000000", "149.09900000", 1752534299999, "448928.02325500", 793, "43.65430000", "131449.45643400", "0"], [1752534300000, "3009.71000000", "3010.00000000", "3009.25000000", "3009.25000000", "134.88340000", 1752534359999, "405961.25426600", 449, "69.61360000", "209516.70675500", "0"], [1752534360000, "3009.25000000", "3009.26000000", "3008.21000000", "3008.21000000", "130.39490000", 1752534419999, "392343.17389200", 803, "33.16490000", "99781.85516200", "0"], [1752534420000, "3008.21000000", "3010.58000000", "3008.07000000", "3010.58000000", "210.78700000", 1752534479999, "634220.67745600", 1062, "180.63950000", "543506.54978400", "0"], [1752534480000, "3010.58000000", "3010.58000000", "3009.11000000", "3009.11000000", "76.47180000", 1752534539999, "230188.32450300", 572, "23.94760000", "72082.44522000", "0"], [1752534540000, "3009.11000000", "3009.68000000", "3009.11000000", "3009.64000000", "82.48910000", 1752534599999, "248250.63982100", 366, "64.27460000", "193431.21234500", "0"], [1752534600000, "3009.64000000", "3009.99000000", "3009.64000000", "3009.98000000", "68.13130000", 1752534659999, "205052.36635200", 263, "65.01140000", "195662.54533000", "0"], [1752534660000, "3009.98000000", "3011.50000000", "3009.98000000", "3010.12000000", "74.64570000", 1752534719999, "224745.99380000", 929, "36.60520000", "110208.11694500", "0"], [1752534720000, "3010.13000000", "3010.74000000", "3010.08000000", "3010.74000000", "56.71070000", 1752534779999, "170715.79612200", 422, "46.02020000", "138535.40347600", "0"], [1752534780000, "3010.73000000", "3010.74000000", "3010.01000000", "3010.02000000", "46.30860000", 1752534839999, "139401.47636300", 304, "23.61970000", "71099.01087600", "0"], [1752534840000, "3010.02000000", "3010.02000000", "3010.01000000", "3010.01000000", "19.40090000", 1752534899999, "58397.06164000", 86, "15.86310000", "47748.24826200", "0"], [1752534900000, "3010.01000000", "3010.01000000", "3008.07000000", "3008.13000000", "58.67550000", 1752534959999, "176538.68315500", 671, "15.83080000", "47626.00750800", "0"], [1752534960000, "3008.13000000", "3008.34000000", "3007.97000000", "3008.34000000", "65.93480000", 1752535019999, "198346.43964100", 307, "20.87600000", "62799.10925600", "0"], [1752535020000, "3008.33000000", "3008.34000000", "3006.21000000", "3006.21000000", "271.70830000", 1752535079999, "816966.06452500", 909, "76.13680000", "228916.82636700", "0"], [1752535080000, "3006.22000000", "3006.38000000", "3005.82000000", "3005.83000000", "45.49950000", 1752535139999, "136779.19970800", 494, "13.40030000", "40281.52381300", "0"], [1752535140000, "3005.83000000", "3006.91000000", "3004.59000000", "3006.91000000", "468.42870000", 1752535199999, "1407983.18710400", 1416, "331.06860000", "995152.51648100", "0"], [1752535200000, "3006.91000000", "3008.31000000", "3006.91000000", "3008.30000000", "127.09980000", 1752535259999, "382249.19820700", 568, "97.07390000", "291935.92049400", "0"], [1752535260000, "3008.31000000", "3008.31000000", "3007.43000000", "3008.14000000", "69.21200000", 1752535319999, "208195.46954500", 473, "18.68510000", "56205.98282500", "0"], [1752535320000, "3008.14000000", "3008.94000000", "3008.14000000", "3008.37000000", "131.11260000", 1752535379999, "394454.17075100", 667, "68.94900000", "207418.61248600", "0"], [1752535380000, "3008.38000000", "3008.38000000", "3007.16000000", "3007.34000000", "58.27740000", 1752535439999, "175281.13260200", 670, "17.92520000", "53910.35024300", "0"], [1752535440000, "3007.33000000", "3007.33000000", "3006.52000000", "3006.52000000", "262.63420000", 1752535499999, "789688.29054000", 525, "154.73440000", "465241.57721600", "0"], [1752535500000, "3006.53000000", "3009.90000000", "3006.37000000", "3009.89000000", "197.28260000", 1752535559999, "593305.95734400", 1259, "169.74400000", "510500.14106100", "0"], [1752535560000, "3009.90000000", "3009.90000000", "3009.00000000", "3009.00000000", "68.53660000", 1752535619999, "206262.29343900", 513, "11.53000000", "34698.58020600", "0"], [1752535620000, "3009.00000000", "3009.01000000", "3008.33000000", "3008.56000000", "26.59060000", 1752535679999, "79999.25385400", 291, "18.15040000", "54605.36104700", "0"], [1752535680000, "3008.56000000", "3008.56000000", "3007.99000000", "3008.23000000", "46.98520000", 1752535739999, "141351.13621500", 331, "20.68390000", "62224.84739300", "0"], [1752535740000, "3008.24000000", "3008.49000000", "3006.77000000", "3007.25000000", "138.43730000", 1752535799999, "416360.59077300", 870, "100.96070000", "303634.51389600", "0"], [1752535800000, "3007.24000000", "3007.49000000", "3006.79000000", "3007.49000000", "60.49620000", 1752535859999, "181920.51924700", 463, "31.28770000", "94091.58525200", "0"], [1752535860000, "3007.49000000", "3007.59000000", "3006.10000000", "3006.11000000", "188.22550000", 1752535919999, "566069.75550700", 616, "5.88440000", "17695.51808000", "0"], [1752535920000, "3006.10000000", "3007.69000000", "3005.99000000", "3007.68000000", "419.65440000", 1752535979999, "1261712.20437700", 844, "218.07920000", "655612.14668600", "0"], [1752535980000, "3007.69000000", "3011.81000000", "3007.38000000", "3011.45000000", "295.16480000", 1752536039999, "888625.63317300", 1700, "197.23140000", "593727.38818600", "0"], [1752536040000, "3011.45000000", "3011.45000000", "3010.31000000", "3010.60000000", "219.26570000", 1752536099999, "660126.11814600", 1140, "168.83680000", "508282.68768700", "0"], [1752536100000, "3010.60000000", "3010.98000000", "3010.14000000", "3010.97000000", "99.14310000", 1752536159999, "298484.61168400", 617, "72.04880000", "216910.86242800", "0"], [1752536160000, "3010.97000000", "3010.97000000", "3007.73000000", "3009.50000000", "179.29140000", 1752536219999, "539475.68291700", 1242, "76.46940000", "230075.30518800", "0"], [1752536220000, "3009.50000000", "3010.73000000", "3009.50000000", "3009.51000000", "217.06880000", 1752536279999, "653403.07002800", 1140, "132.43240000", "398618.73637900", "0"], [1752536280000, "3009.50000000", "3010.40000000", "3009.50000000", "3010.40000000", "71.60880000", 1752536339999, "215526.39217800", 569, "45.92440000", "138220.42777800", "0"], [1752536340000, "3010.39000000", "3011.85000000", "3010.39000000", "3011.23000000", "146.12290000", 1752536399999, "440026.62179700", 666, "120.30990000", "362290.06786900", "0"], [1752536400000, "3011.22000000", "3013.99000000", "3011.22000000", "3012.54000000", "121.69210000", 1752536459999, "366644.42607900", 1060, "40.46000000", "121878.62404100", "0"], [1752536460000, "3012.53000000", "3012.53000000", "3011.68000000", "3012.10000000", "47.14640000", 1752536519999, "142002.50383500", 467, "25.52670000", "76884.16776500", "0"], [1752536520000, "3012.10000000", "3012.13000000", "3010.00000000", "3010.30000000", "147.89860000", 1752536579999, "445387.19198400", 950, "66.51020000", "200276.86439300", "0"], [1752536580000, "3010.30000000", "3010.31000000", "3010.00000000", "3010.00000000", "77.29800000", 1752536639999, "232672.89286900", 301, "19.95290000", "60061.68663000", "0"], [1752536640000, "3010.01000000", "3010.85000000", "3010.00000000", "3010.72000000", "170.96960000", 1752536699999, "514675.67923300", 578, "147.73010000", "444716.84245100", "0"], [1752536700000, "3010.73000000", "3011.33000000", "3010.32000000", "3011.33000000", "241.18270000", 1752536759999, "726193.27347000", 519, "220.49520000", "663908.19511500", "0"], [1752536760000, "3011.33000000", "3013.94000000", "3011.33000000", "3013.94000000", "374.07100000", 1752536819999, "1127047.94084000", 772, "135.11860000", "407086.77457500", "0"], [1752536820000, "3013.93000000", "3013.95000000", "3013.18000000", "3013.19000000", "47.82080000", 1752536879999, "144111.10278700", 333, "15.20100000", "45813.05077600", "0"], [1752536880000, "3013.19000000", "3013.95000000", "3012.55000000", "3012.56000000", "62.76510000", 1752536939999, "189146.45880400", 649, "38.43060000", "115814.81820300", "0"], [1752536940000, "3012.55000000", "3014.41000000", "3012.55000000", "3014.22000000", "156.77290000", 1752536999999, "472420.55363200", 883, "98.97380000", "298228.67447400", "0"], [1752537000000, "3014.22000000", "3014.22000000", "3011.26000000", "3011.60000000", "105.62250000", 1752537059999, "318236.32985100", 1040, "30.03300000", "90466.19730600", "0"], [1752537060000, "3011.60000000", "3012.10000000", "3010.63000000", "3011.04000000", "59.15810000", 1752537119999, "178138.60956000", 562, "33.26750000", "100167.62504400", "0"], [1752537120000, "3011.03000000", "3011.15000000", "3010.44000000", "3010.45000000", "40.19430000", 1752537179999, "121016.90938100", 391, "18.70020000", "56303.46888700", "0"], [1752537180000, "3010.45000000", "3012.80000000", "3010.10000000", "3012.79000000", "106.31570000", 1752537239999, "320079.87834100", 996, "95.69040000", "288095.42184700", "0"], [1752537240000, "3012.79000000", "3013.46000000", "3012.79000000", "3013.14000000", "143.29850000", 1752537299999, "431787.11053000", 508, "108.76480000", "327724.27787600", "0"], [1752537300000, "3013.14000000", "3013.31000000", "3013.00000000", "3013.11000000", "54.70530000", 1752537359999, "164836.96134100", 291, "41.40870000", "124771.47916500", "0"], [1752537360000, "3013.11000000", "3013.11000000", "3012.42000000", "3012.61000000", "82.20840000", 1752537419999, "247675.43135700", 582, "20.76510000", "62558.26493300", "0"], [1752537420000, "3012.61000000", "3013.94000000", "3012.30000000", "3013.54000000", "72.50150000", 1752537479999, "218452.38327300", 786, "58.49140000", "176235.63597100", "0"], [1752537480000, "3013.55000000", "3013.55000000", "3012.73000000", "3013.32000000", "40.88730000", 1752537539999, "123196.43361200", 441, "30.51470000", "91942.65680000", "0"], [1752537540000, "3013.31000000", "3015.22000000", "3013.31000000", "3013.62000000", "239.06360000", 1752537599999, "720645.46309800", 879, "146.89400000", "442791.27630500", "0"], [1752537600000, "3013.61000000", "3013.62000000", "3009.73000000", "3009.94000000", "208.84070000", 1752537659999, "628876.92020000", 1215, "68.72460000", "206897.62569400", "0"], [1752537660000, "3009.94000000", "3010.74000000", "3009.85000000", "3010.74000000", "179.48080000", 1752537719999, "540257.11968700", 827, "149.21040000", "449139.22313000", "0"], [1752537720000, "3010.74000000", "3011.30000000", "3010.13000000", "3010.44000000", "63.36030000", 1752537779999, "190770.00516900", 706, "18.78120000", "56544.37591900", "0"], [1752537780000, "3010.43000000", "3011.35000000", "3010.43000000", "3010.86000000", "162.00260000", 1752537839999, "487786.50188900", 670, "24.60430000", "74081.09640500", "0"], [1752537840000, "3010.85000000", "3010.85000000", "3008.60000000", "3008.95000000", "141.52660000", 1752537899999, "425902.41280100", 834, "47.95060000", "144302.19747800", "0"], [1752537900000, "3008.96000000", "3008.96000000", "3006.64000000", "3007.52000000", "223.56840000", 1752537959999, "672383.75394300", 1306, "115.47930000", "347275.72357600", "0"], [1752537960000, "3007.53000000", "3010.29000000", "3007.52000000", "3009.69000000", "307.48630000", 1752538019999, "925242.35781400", 1710, "152.11240000", "457687.69594000", "0"], [1752538020000, "3009.69000000", "3009.89000000", "3007.45000000", "3008.19000000", "117.23510000", 1752538079999, "352673.45607500", 1107, "53.53530000", "161042.05120200", "0"], [1752538080000, "3008.19000000", "3009.50000000", "3008.19000000", "3008.84000000", "72.63100000", 1752538139999, "218534.92650200", 1468, "24.42930000", "73502.18881700", "0"], [1752538140000, "3008.85000000", "3010.42000000", "3008.85000000", "3010.13000000", "103.77880000", 1752538199999, "312359.13685800", 1295, "67.77590000", "203989.16603100", "0"], [1752538200000, "3010.14000000", "3010.29000000", "3008.99000000", "3009.72000000", "84.32470000", 1752538259999, "253791.69270800", 908, "35.97280000", "108265.67679500", "0"], [1752538260000, "3009.72000000", "3011.29000000", "3009.72000000", "3010.31000000", "80.55630000", 1752538319999, "242511.31664000", 1079, "62.81520000", "189096.99552900", "0"], [1752538320000, "3010.32000000", "3010.44000000", "3009.00000000", "3009.13000000", "105.74670000", 1752538379999, "318241.19111200", 980, "52.74140000", "158732.36233300", "0"], [1752538380000, "3009.13000000", "3009.13000000", "3007.15000000", "3007.16000000", "233.54000000", 1752538439999, "702413.41755600", 1157, "89.74930000", "269914.28401900", "0"], [1752538440000, "3007.16000000", "3008.33000000", "3006.00000000", "3006.00000000", "163.01130000", 1752538499999, "490150.47506700", 1294, "44.86700000", "134938.98277900", "0"], [1752538500000, "3006.00000000", "3008.48000000", "3004.60000000", "3008.48000000", "229.73530000", 1752538559999, "690605.05386500", 2241, "151.65500000", "455942.93743700", "0"], [1752538560000, "3008.48000000", "3008.77000000", "3006.80000000", "3006.81000000", "108.05130000", 1752538619999, "325025.10499900", 963, "59.11560000", "177821.54522600", "0"], [1752538620000, "3006.80000000", "3007.82000000", "3006.00000000", "3007.82000000", "96.47900000", 1752538679999, "290117.88759400", 1080, "54.21550000", "163026.53095800", "0"], [1752538680000, "3007.81000000", "3008.79000000", "3007.49000000", "3008.79000000", "77.04000000", 1752538739999, "231742.27054100", 669, "45.73230000", "137562.17284900", "0"], [1752538740000, "3008.79000000", "3008.80000000", "3007.88000000", "3008.11000000", "129.88660000", 1752538799999, "390757.26045700", 1438, "92.60310000", "278590.57463500", "0"], [1752538800000, "3008.11000000", "3008.49000000", "3008.01000000", "3008.01000000", "81.14200000", 1752538859999, "244095.56675100", 499, "43.52870000", "130950.26151800", "0"], [1752538860000, "3008.01000000", "3008.62000000", "3008.00000000", "3008.00000000", "82.77600000", 1752538919999, "249019.07436800", 539, "51.36710000", "154523.99439800", "0"], [1752538920000, "3008.00000000", "3013.00000000", "3008.00000000", "3012.24000000", "294.73190000", 1752538979999, "887370.57241600", 1787, "227.03720000", "683533.17191600", "0"], [1752538980000, "3012.24000000", "3017.23000000", "3012.24000000", "3016.01000000", "343.47680000", 1752539039999, "1035730.47512300", 2466, "239.86990000", "723236.79783400", "0"], [1752539040000, "3016.01000000", "3016.01000000", "3015.00000000", "3015.50000000", "107.53060000", 1752539099999, "324247.21963800", 789, "63.04600000", "190108.23892700", "0"], [1752539100000, "3015.50000000", "3020.55000000", "3015.50000000", "3018.90000000", "655.45970000", 1752539159999, "1979055.49891800", 3030, "562.49770000", "1698333.31925100", "0"], [1752539160000, "3018.90000000", "3020.10000000", "3018.28000000", "3020.09000000", "298.92540000", 1752539219999, "902542.81238400", 1223, "240.15550000", "725128.48300700", "0"], [1752539220000, "3020.10000000", "3023.20000000", "3020.09000000", "3023.20000000", "302.87730000", 1752539279999, "915229.66972900", 2076, "221.87910000", "670456.99173900", "0"], [1752539280000, "3023.19000000", "3023.20000000", "3019.26000000", "3020.64000000", "241.73170000", 1752539339999, "730369.92686700", 2309, "132.75820000", "401067.21139300", "0"], [1752539340000, "3020.65000000", "3020.85000000", "3018.59000000", "3018.65000000", "95.81150000", 1752539399999, "289284.79448700", 749, "42.39840000", "127989.02201200", "0"], [1752539400000, "3018.65000000", "3018.66000000", "3015.82000000", "3015.82000000", "107.41870000", 1752539459999, "324182.91515800", 949, "19.38670000", "58501.50658800", "0"], [1752539460000, "3015.82000000", "3016.94000000", "3015.44000000", "3016.63000000", "125.89780000", 1752539519999, "379724.50137300", 1100, "82.68040000", "249376.01285900", "0"], [1752539520000, "3016.62000000", "3016.63000000", "3014.75000000", "3014.99000000", "101.98400000", 1752539579999, "307555.20939500", 921, "40.64890000", "122579.51497700", "0"], [1752539580000, "3015.00000000", "3015.00000000", "3012.72000000", "3012.72000000", "176.75290000", 1752539639999, "532731.94488800", 1794, "51.86800000", "156329.95292700", "0"], [1752539640000, "3012.72000000", "3012.72000000", "3008.94000000", "3008.94000000", "471.38640000", 1752539699999, "1419076.04976300", 2514, "150.05610000", "451699.57089100", "0"], [1752539700000, "3008.93000000", "3009.89000000", "3007.08000000", "3007.08000000", "213.87840000", 1752539759999, "643531.17977500", 1532, "82.31300000", "247690.53165400", "0"], [1752539760000, "3007.09000000", "3008.03000000", "3006.66000000", "3007.61000000", "290.03040000", 1752539819999, "872210.48276800", 1601, "147.84910000", "444651.48172700", "0"], [1752539820000, "3007.61000000", "3007.80000000", "3005.26000000", "3007.69000000", "188.21150000", 1752539879999, "565876.84246200", 2014, "94.00840000", "282647.30114900", "0"], [1752539880000, "3007.69000000", "3008.79000000", "3007.00000000", "3008.78000000", "116.27300000", 1752539939999, "349734.04524300", 1280, "54.81240000", "164866.75731000", "0"], [1752539940000, "3008.79000000", "3008.82000000", "3006.39000000", "3006.39000000", "76.93060000", 1752539999999, "231422.55227300", 1039, "24.88430000", "74864.59725600", "0"], [1752540000000, "3006.39000000", "3006.40000000", "3000.00000000", "3000.77000000", "627.33820000", 1752540059999, "1883344.27644600", 4280, "172.68570000", "518314.73789300", "0"], [1752540060000, "3000.76000000", "3001.10000000", "2996.16000000", "2998.04000000", "985.97060000", 1752540119999, "2956736.96641500", 5812, "362.05750000", "1085641.30614200", "0"], [1752540120000, "2998.05000000", "2998.96000000", "2992.84000000", "2996.41000000", "1492.74940000", 1752540179999, "4470831.05998800", 6460, "555.83700000", "1664680.31331100", "0"], [1752540180000, "2996.40000000", "3000.01000000", "2996.40000000", "2998.40000000", "342.64700000", 1752540239999, "1027277.99426200", 1988, "183.68580000", "550693.72431300", "0"], [1752540240000, "2998.40000000", "2999.10000000", "2996.91000000", "2996.95000000", "228.34770000", 1752540299999, "684633.13349100", 1682, "94.85870000", "284414.77380500", "0"], [1752540300000, "2996.96000000", "3000.90000000", "2996.96000000", "2999.31000000", "245.42380000", 1752540359999, "736113.92842500", 2832, "187.74190000", "563113.97222100", "0"], [1752540360000, "2999.30000000", "2999.71000000", "2995.75000000", "2995.76000000", "241.89340000", 1752540419999, "725272.83301500", 2409, "75.60560000", "226696.02870500", "0"], [1752540420000, "2995.75000000", "2996.31000000", "2990.00000000", "2990.01000000", "1164.24580000", 1752540479999, "3483091.68669800", 5197, "341.74430000", "1022861.90373300", "0"], [1752540480000, "2990.00000000", "2991.48000000", "2988.26000000", "2991.47000000", "1660.87290000", 1752540539999, "4966125.86940100", 4071, "241.55800000", "722367.26396500", "0"], [1752540540000, "2991.47000000", "2994.90000000", "2990.45000000", "2994.63000000", "360.92110000", 1752540599999, "1080223.66509200", 2009, "224.49280000", "671924.98069400", "0"], [1752540600000, "2994.63000000", "2996.87000000", "2994.01000000", "2994.03000000", "285.93730000", 1752540659999, "856452.30073400", 2280, "186.87900000", "559716.88637700", "0"], [1752540660000, "2994.02000000", "2997.63000000", "2993.77000000", "2997.63000000", "303.45190000", 1752540719999, "908865.92274300", 1982, "197.19390000", "590608.21818400", "0"], [1752540720000, "2997.64000000", "2997.64000000", "2995.00000000", "2995.00000000", "130.49540000", 1752540779999, "390969.20502600", 1175, "39.32870000", "117847.61592600", "0"], [1752540780000, "2995.00000000", "2995.51000000", "2993.64000000", "2993.69000000", "220.49550000", 1752540839999, "660357.91232200", 1177, "104.25360000", "312216.02147900", "0"], [1752540840000, "2993.70000000", "2994.80000000", "2992.25000000", "2993.40000000", "278.82780000", 1752540899999, "834655.04459300", 1921, "101.94490000", "305153.35074800", "0"], [1752540900000, "2993.40000000", "2994.34000000", "2992.41000000", "2993.10000000", "145.74620000", 1752540959999, "436269.91672800", 1334, "100.58370000", "301085.69451900", "0"], [1752540960000, "2993.09000000", "2994.00000000", "2991.37000000", "2991.87000000", "217.03770000", 1752541019999, "649550.89575700", 1581, "48.99340000", "146628.91500000", "0"], [1752541020000, "2991.87000000", "2992.27000000", "2990.05000000", "2992.27000000", "250.37850000", 1752541079999, "748883.77989100", 1804, "128.66220000", "384818.86004600", "0"], [1752541080000, "2992.28000000", "2992.96000000", "2991.04000000", "2991.05000000", "182.59140000", 1752541139999, "546335.28187400", 1119, "99.99940000", "299205.31917000", "0"], [1752541140000, "2991.05000000", "2993.09000000", "2991.05000000", "2992.96000000", "284.21010000", 1752541199999, "850287.05811200", 1319, "120.47100000", "360442.44817500", "0"], [1752541200000, "2992.96000000", "2993.08000000", "2991.13000000", "2991.14000000", "342.92600000", 1752541259999, "1026005.23438700", 1465, "215.95340000", "646075.59173300", "0"], [1752541260000, "2991.14000000", "2991.22000000", "2988.24000000", "2988.26000000", "391.39320000", 1752541319999, "1170264.43062300", 2677, "178.89890000", "534904.98150000", "0"], [1752541320000, "2988.25000000", "2988.25000000", "2983.78000000", "2984.57000000", "971.23740000", 1752541379999, "2900188.32835800", 4764, "407.32890000", "1216430.54699600", "0"], [1752541380000, "2984.56000000", "2984.91000000", "2983.00000000", "2983.59000000", "333.62050000", 1752541439999, "995513.07754100", 2807, "168.26690000", "502087.37172400", "0"], [1752541440000, "2983.59000000", "2987.00000000", "2982.20000000", "2986.78000000", "562.53960000", 1752541499999, "1678760.67822500", 2774, "261.16490000", "779447.55150000", "0"], [1752541500000, "2986.79000000", "2989.03000000", "2986.34000000", "2988.95000000", "274.00650000", 1752541559999, "818669.28447100", 1231, "175.17370000", "523408.39513700", "0"], [1752541560000, "2988.94000000", "2989.00000000", "2987.00000000", "2987.27000000", "238.38980000", 1752541619999, "712369.75053700", 1481, "98.66910000", "294843.18774300", "0"], [1752541620000, "2987.26000000", "2988.19000000", "2987.00000000", "2987.31000000", "100.01860000", 1752541679999, "298817.22903800", 847, "41.15320000", "122946.07338300", "0"], [1752541680000, "2987.30000000", "2987.84000000", "2983.06000000", "2985.08000000", "805.72800000", 1752541739999, "2404624.02773100", 3471, "255.46610000", "762463.35567900", "0"], [1752541740000, "2985.08000000", "2986.64000000", "2984.40000000", "2984.76000000", "165.21760000", 1752541799999, "493201.44194700", 1981, "79.32400000", "236794.59995100", "0"], [1752541800000, "2984.76000000", "2986.60000000", "2984.11000000", "2984.71000000", "585.95100000", 1752541859999, "1749370.27718400", 2377, "207.37620000", "619094.27373700", "0"], [1752541860000, "2984.71000000", "2985.14000000", "2982.81000000", "2983.11000000", "283.58640000", 1752541919999, "846179.11043900", 1338, "162.72300000", "485534.20934100", "0"], [1752541920000, "2983.10000000", "2986.12000000", "2982.60000000", "2983.49000000", "562.07450000", 1752541979999, "1677321.70474600", 2423, "154.45430000", "460949.74672900", "0"], [1752541980000, "2983.49000000", "2984.95000000", "2982.50000000", "2983.76000000", "362.17110000", 1752542039999, "1080642.30144700", 1790, "89.69000000", "267601.49277400", "0"], [1752542040000, "2983.74000000", "2985.35000000", "2983.74000000", "2985.33000000", "125.89400000", 1752542099999, "375721.76055400", 902, "81.98760000", "244677.15981400", "0"], [1752542100000, "2985.32000000", "2991.63000000", "2985.13000000", "2990.69000000", "481.69150000", 1752542159999, "1439750.26677400", 1714, "326.51990000", "975853.79540500", "0"], [1752542160000, "2990.68000000", "2990.68000000", "2988.44000000", "2988.54000000", "153.74270000", 1752542219999, "459658.36509800", 1688, "81.29030000", "243043.88410400", "0"], [1752542220000, "2988.55000000", "2989.39000000", "2984.55000000", "2985.33000000", "269.87360000", 1752542279999, "806118.62057500", 2345, "71.54090000", "213661.35967700", "0"], [1752542280000, "2985.35000000", "2986.96000000", "2982.26000000", "2983.52000000", "530.48160000", 1752542339999, "1583421.87049800", 2635, "190.78630000", "569531.76892700", "0"], [1752542340000, "2983.51000000", "2984.40000000", "2977.15000000", "2980.54000000", "1839.60260000", 1752542399999, "5483849.40472300", 4724, "627.43820000", "1870775.97538600", "0"], [1752542400000, "2980.54000000", "2981.71000000", "2965.84000000", "2975.42000000", "7929.97950000", 1752542459999, "23569658.02103800", 17731, "3968.73600000", "11793688.24941200", "0"], [1752542460000, "2975.42000000", "2975.52000000", "2967.09000000", "2967.50000000", "832.25640000", 1752542519999, "2472280.82388300", 4947, "294.39150000", "874546.69162400", "0"], [1752542520000, "2967.52000000", "2968.18000000", "2963.58000000", "2965.60000000", "1722.49070000", 1752542579999, "5107821.02931100", 5881, "617.52800000", "1831125.27748900", "0"], [1752542580000, "2965.59000000", "2969.50000000", "2965.59000000", "2968.00000000", "645.04720000", 1752542639999, "1914461.66833800", 3777, "313.13970000", "929402.00799200", "0"], [1752542640000, "2968.00000000", "2969.82000000", "2962.87000000", "2964.59000000", "1483.52840000", 1752542699999, "4399558.14834600", 6131, "620.41600000", "1840193.46005700", "0"], [1752542700000, "2964.59000000", "2973.26000000", "2964.30000000", "2971.21000000", "883.11480000", 1752542759999, "2621607.85253700", 5165, "457.99710000", "1359373.37412300", "0"], [1752542760000, "2971.29000000", "2973.39000000", "2970.69000000", "2972.64000000", "212.59140000", 1752542819999, "631716.34743600", 2304, "99.80170000", "296568.81464700", "0"], [1752542820000, "2972.65000000", "2976.00000000", "2972.33000000", "2975.99000000", "448.38750000", 1752542879999, "1333541.65059600", 3120, "328.50380000", "976979.23876900", "0"], [1752542880000, "2976.00000000", "2977.23000000", "2974.95000000", "2976.30000000", "418.84100000", 1752542939999, "1246463.02930700", 2411, "227.97480000", "678472.83485300", "0"], [1752542940000, "2976.31000000", "2977.98000000", "2975.90000000", "2977.43000000", "172.02460000", 1752542999999, "512063.07060300", 1614, "82.86750000", "246667.19885500", "0"], [1752543000000, "2977.42000000", "2977.69000000", "2975.00000000", "2976.75000000", "340.71920000", 1752543059999, "1014182.47614100", 2252, "86.84440000", "258511.66482500", "0"], [1752543060000, "2976.75000000", "2978.57000000", "2976.01000000", "2977.75000000", "353.51270000", 1752543119999, "1052567.41571200", 2206, "258.76840000", "770480.20642100", "0"], [1752543120000, "2977.76000000", "2982.73000000", "2977.76000000", "2980.99000000", "383.02760000", 1752543179999, "1141502.03038600", 2428, "154.08570000", "459268.78417000", "0"], [1752543180000, "2980.99000000", "2983.20000000", "2980.45000000", "2982.50000000", "288.19060000", 1752543239999, "859290.63887500", 1494, "125.30840000", "373619.77389800", "0"], [1752543240000, "2982.50000000", "2986.94000000", "2982.49000000", "2985.23000000", "590.70030000", 1752543299999, "1762843.41992200", 3007, "359.09780000", "1071707.24189500", "0"], [1752543300000, "2985.23000000", "2985.90000000", "2982.59000000", "2983.40000000", "242.64870000", 1752543359999, "724205.01810200", 2596, "82.98120000", "247657.50640700", "0"], [1752543360000, "2983.40000000", "2984.16000000", "2982.15000000", "2984.16000000", "359.96340000", 1752543419999, "1073800.32970900", 1864, "135.81050000", "405087.19146400", "0"], [1752543420000, "2984.17000000", "2986.78000000", "2983.60000000", "2984.18000000", "212.53320000", 1752543479999, "634530.44241800", 2035, "118.24240000", "353020.50003700", "0"], [1752543480000, "2984.19000000", "2986.85000000", "2984.19000000", "2986.81000000", "98.55330000", 1752543539999, "294279.26100200", 1185, "58.54000000", "174786.02346900", "0"], [1752543540000, "2986.81000000", "2989.37000000", "2986.32000000", "2989.36000000", "739.18980000", 1752543599999, "2208457.16201000", 2251, "294.28330000", "879116.56748500", "0"], [1752543600000, "2989.37000000", "2990.89000000", "2987.16000000", "2987.18000000", "617.74640000", 1752543659999, "1846233.90027200", 2711, "190.49200000", "569466.88485200", "0"], [1752543660000, "2987.18000000", "2991.94000000", "2987.18000000", "2990.99000000", "558.71600000", 1752543719999, "1670730.26261600", 2386, "462.25610000", "1382211.03624500", "0"], [1752543720000, "2991.00000000", "2993.61000000", "2991.00000000", "2991.49000000", "470.10780000", 1752543779999, "1406797.50062700", 2915, "253.00790000", "757157.03643500", "0"], [1752543780000, "2991.50000000", "2996.17000000", "2991.50000000", "2995.95000000", "592.38260000", 1752543839999, "1774115.12962300", 2332, "433.50320000", "1298272.86741000", "0"], [1752543840000, "2995.96000000", "2996.75000000", "2993.40000000", "2995.29000000", "405.57920000", 1752543899999, "1214529.98469900", 2625, "174.70040000", "523166.54299100", "0"], [1752543900000, "2995.30000000", "2997.50000000", "2995.12000000", "2996.10000000", "305.29700000", 1752543959999, "914813.08774500", 2777, "168.16520000", "503903.94676600", "0"], [1752543960000, "2996.10000000", "3000.75000000", "2996.10000000", "2998.63000000", "1481.97600000", 1752544019999, "4444233.87652800", 4199, "1300.51930000", "3900096.97240200", "0"], [1752544020000, "2998.63000000", "2999.44000000", "2995.81000000", "2997.37000000", "504.91710000", 1752544079999, "1513116.26987500", 2505, "126.57830000", "379343.81416500", "0"], [1752544080000, "2997.36000000", "2997.92000000", "2994.52000000", "2994.73000000", "288.90770000", 1752544139999, "865493.89841400", 1852, "181.27240000", "543034.68708800", "0"], [1752544140000, "2994.71000000", "2995.10000000", "2990.00000000", "2990.86000000", "879.41340000", 1752544199999, "2631995.02088700", 3099, "361.31340000", "1081340.56118400", "0"], [1752544200000, "2990.83000000", "2993.57000000", "2989.12000000", "2992.33000000", "487.29550000", 1752544259999, "1457824.14782600", 3327, "212.91910000", "637098.52839200", "0"], [1752544260000, "2992.33000000", "2994.94000000", "2992.33000000", "2993.17000000", "528.30360000", 1752544319999, "1581720.59895900", 2906, "121.04060000", "362366.95611800", "0"], [1752544320000, "2993.16000000", "2998.62000000", "2992.71000000", "2998.37000000", "711.18870000", 1752544379999, "2130847.62639200", 3572, "436.16210000", "1306756.25462100", "0"], [1752544380000, "2998.36000000", "2998.80000000", "2997.07000000", "2997.89000000", "205.92010000", 1752544439999, "617292.64148200", 1769, "95.79880000", "287158.25240800", "0"], [1752544440000, "2997.89000000", "2998.19000000", "2992.12000000", "2992.31000000", "385.28250000", 1752544499999, "1153818.68484000", 3326, "110.58520000", "331168.64665000", "0"], [1752544500000, "2992.29000000", "2992.29000000", "2987.83000000", "2987.85000000", "478.11560000", 1752544559999, "1429483.99472700", 3961, "118.71270000", "354931.07933600", "0"], [1752544560000, "2987.85000000", "2988.99000000", "2985.71000000", "2988.17000000", "493.99330000", 1752544619999, "1475627.29602900", 2658, "152.08950000", "454288.74117700", "0"], [1752544620000, "2988.18000000", "2988.90000000", "2985.75000000", "2985.75000000", "447.65130000", 1752544679999, "1337428.51511500", 2414, "273.68320000", "817678.97214400", "0"], [1752544680000, "2985.76000000", "2986.07000000", "2978.71000000", "2978.91000000", "699.99080000", 1752544739999, "2087837.00572600", 4959, "199.08570000", "593808.42793200", "0"], [1752544740000, "2978.91000000", "2979.49000000", "2970.71000000", "2976.70000000", "1153.96690000", 1752544799999, "3433018.81595700", 8431, "487.14340000", "1449028.80509000", "0"], [1752544800000, "2976.69000000", "2982.20000000", "2971.05000000", "2982.19000000", "1479.64010000", 1752544859999, "4403651.59751900", 6812, "982.21620000", "2924108.25651700", "0"], [1752544860000, "2982.19000000", "2983.25000000", "2978.03000000", "2978.03000000", "563.67370000", 1752544919999, "1679857.04853500", 5079, "291.67080000", "869165.34630800", "0"], [1752544920000, "2978.03000000", "2981.45000000", "2975.56000000", "2981.44000000", "368.98880000", 1752544979999, "1098926.39138600", 4063, "202.62550000", "603540.62822700", "0"], [1752544980000, "2981.45000000", "2986.57000000", "2980.03000000", "2984.28000000", "475.65740000", 1752545039999, "1418966.34442900", 4243, "177.56900000", "529714.26099500", "0"], [1752545040000, "2984.28000000", "2986.23000000", "2982.59000000", "2984.04000000", "587.12910000", 1752545099999, "1752446.31813600", 2629, "449.34820000", "1341225.61461800", "0"], [1752545100000, "2984.04000000", "2984.06000000", "2977.00000000", "2981.80000000", "420.83830000", 1752545159999, "1254207.43652900", 4934, "231.22860000", "689007.28591900", "0"], [1752545160000, "2981.80000000", "2983.36000000", "2981.21000000", "2983.36000000", "394.28480000", 1752545219999, "1175822.92358800", 2279, "319.20490000", "951928.91523600", "0"], [1752545220000, "2983.36000000", "2983.94000000", "2980.00000000", "2980.20000000", "1109.22750000", 1752545279999, "3305860.88137400", 2394, "58.77200000", "175247.39017400", "0"], [1752545280000, "2980.19000000", "2984.34000000", "2979.58000000", "2980.84000000", "476.96100000", 1752545339999, "1422194.72057900", 3039, "222.62970000", "663827.39528700", "0"], [1752545340000, "2980.85000000", "2982.11000000", "2980.00000000", "2980.22000000", "170.27830000", 1752545399999, "507610.76631900", 2037, "78.58880000", "234278.37269300", "0"], [1752545400000, "2980.23000000", "2984.39000000", "2979.59000000", "2982.61000000", "364.15390000", 1752545459999, "1085705.84545500", 2556, "147.29900000", "439158.42818200", "0"], [1752545460000, "2982.61000000", "2983.06000000", "2977.80000000", "2977.80000000", "310.01680000", 1752545519999, "923957.59058700", 2648, "108.09370000", "322244.46596200", "0"], [1752545520000, "2977.77000000", "2982.08000000", "2976.89000000", "2980.00000000", "462.03150000", 1752545579999, "1376099.25869300", 3258, "144.19050000", "429646.68912300", "0"], [1752545580000, "2979.99000000", "2980.37000000", "2974.72000000", "2976.99000000", "491.47060000", 1752545639999, "1463198.05809300", 3475, "140.30300000", "417749.10114200", "0"], [1752545640000, "2977.00000000", "2979.06000000", "2976.15000000", "2979.06000000", "293.32820000", 1752545699999, "873374.36657800", 2290, "177.15490000", "527493.48484600", "0"], [1752545700000, "2979.07000000", "2980.07000000", "2974.60000000", "2974.64000000", "297.58500000", 1752545759999, "885787.50934200", 3093, "130.21390000", "387623.84827300", "0"], [1752545760000, "2974.64000000", "2974.64000000", "2967.33000000", "2968.80000000", "649.52450000", 1752545819999, "1929789.57152500", 6022, "238.88490000", "709852.54719900", "0"], [1752545820000, "2968.81000000", "2968.91000000", "2954.24000000", "2957.55000000", "4643.66300000", 1752545879999, "13739137.08984300", 16800, "1676.05880000", "4958228.08481500", "0"], [1752545880000, "2957.55000000", "2967.63000000", "2954.81000000", "2966.76000000", "2353.61700000", 1752545939999, "6969843.61275800", 7761, "1739.15120000", "5150005.61337700", "0"], [1752545940000, "2966.75000000", "2967.73000000", "2963.20000000", "2966.93000000", "784.40210000", 1752545999999, "2326451.00810800", 4779, "464.56660000", "1377864.13373200", "0"], [1752546000000, "2966.93000000", "2967.72000000", "2964.11000000", "2965.64000000", "833.37840000", 1752546059999, "2471591.46518500", 5205, "342.44840000", "1015550.07720200", "0"], [1752546060000, "2965.69000000", "2967.19000000", "2961.74000000", "2965.13000000", "486.67080000", 1752546119999, "1442744.27135600", 4706, "218.57900000", "648023.25576300", "0"], [1752546120000, "2965.14000000", "2970.23000000", "2964.20000000", "2966.89000000", "659.50970000", 1752546179999, "1957297.35624500", 4946, "404.48290000", "1200651.32093100", "0"], [1752546180000, "2966.88000000", "2968.29000000", "2960.92000000", "2961.95000000", "587.84440000", 1752546239999, "1742576.28001300", 3918, "274.89230000", "814922.87711200", "0"], [1752546240000, "2961.96000000", "2967.49000000", "2961.95000000", "2966.97000000", "445.22410000", 1752546299999, "1320219.64927300", 3447, "280.10020000", "830652.27529800", "0"], [1752546300000, "2966.96000000", "2966.96000000", "2959.65000000", "2961.02000000", "1443.81760000", 1752546359999, "4275975.16120300", 6891, "825.66330000", "2445133.86858300", "0"], [1752546360000, "2961.02000000", "2965.12000000", "2960.22000000", "2963.22000000", "598.25280000", 1752546419999, "1771997.38763000", 3640, "191.63600000", "567625.52676900", "0"], [1752546420000, "2963.21000000", "2965.71000000", "2961.20000000", "2965.71000000", "336.26000000", 1752546479999, "996369.90626500", 3132, "200.96230000", "595533.57447000", "0"], [1752546480000, "2965.70000000", "2966.43000000", "2962.14000000", "2962.50000000", "1322.47890000", 1752546539999, "3921421.40821300", 3424, "622.38920000", "1845283.73404700", "0"], [1752546540000, "2962.49000000", "2963.78000000", "2959.86000000", "2962.53000000", "418.99210000", 1752546599999, "1241051.68853200", 3348, "201.00080000", "595377.87699000", "0"], [1752546600000, "2962.54000000", "2966.00000000", "2962.01000000", "2963.45000000", "464.39140000", 1752546659999, "1376265.84765900", 3903, "274.92320000", "814724.60945000", "0"], [1752546660000, "2963.44000000", "2967.22000000", "2961.56000000", "2965.11000000", "948.03310000", 1752546719999, "2810785.35073400", 5005, "556.32880000", "1649404.02044300", "0"], [1752546720000, "2965.11000000", "2971.46000000", "2963.10000000", "2970.61000000", "818.82230000", 1752546779999, "2430866.68801200", 5244, "593.58730000", "1762185.80470100", "0"], [1752546780000, "2970.61000000", "2970.61000000", "2967.31000000", "2968.80000000", "262.87200000", 1752546839999, "780397.44296200", 3327, "132.29150000", "392721.33993600", "0"], [1752546840000, "2968.80000000", "2970.60000000", "2966.74000000", "2967.19000000", "434.37590000", 1752546899999, "1289867.50624300", 3371, "304.22000000", "903412.60958100", "0"], [1752546900000, "2967.19000000", "2970.28000000", "2967.19000000", "2968.46000000", "483.53300000", 1752546959999, "1435688.05704400", 3582, "382.44820000", "1135566.09259700", "0"], [1752546960000, "2968.47000000", "2973.32000000", "2968.47000000", "2971.68000000", "340.49400000", 1752547019999, "1011715.52937800", 3601, "229.74560000", "682592.49654400", "0"], [1752547020000, "2971.68000000", "2973.19000000", "2970.34000000", "2972.91000000", "567.95910000", 1752547079999, "1687491.85460000", 2998, "329.30100000", "978363.36144000", "0"], [1752547080000, "2972.91000000", "2975.64000000", "2972.90000000", "2974.43000000", "280.26960000", 1752547139999, "833704.27873800", 3000, "201.40690000", "599104.84656400", "0"], [1752547140000, "2974.42000000", "2974.89000000", "2971.49000000", "2971.78000000", "157.11320000", 1752547199999, "467119.27641800", 1802, "95.38330000", "283599.78333800", "0"], [1752547200000, "2971.78000000", "2972.10000000", "2968.53000000", "2971.80000000", "314.67200000", 1752547259999, "934700.36130300", 2145, "149.78170000", "444870.34514800", "0"], [1752547260000, "2971.79000000", "2973.42000000", "2971.55000000", "2972.70000000", "271.90770000", 1752547319999, "808187.11048500", 1657, "72.48890000", "215466.31111700", "0"], [1752547320000, "2972.70000000", "2975.52000000", "2971.76000000", "2975.51000000", "293.61470000", 1752547379999, "873015.65564100", 2409, "214.09060000", "636587.42241100", "0"], [1752547380000, "2975.52000000", "2975.65000000", "2974.24000000", "2975.03000000", "411.18520000", 1752547439999, "1223344.09829800", 1634, "277.55030000", "825743.82404600", "0"], [1752547440000, "2975.04000000", "2976.12000000", "2975.04000000", "2975.50000000", "284.76940000", 1752547499999, "847372.64186300", 1420, "193.22780000", "574969.17982500", "0"], [1752547500000, "2975.50000000", "2976.30000000", "2973.67000000", "2976.04000000", "409.11250000", 1752547559999, "1217146.83006000", 2340, "253.59560000", "754480.27201100", "0"], [1752547560000, "2976.03000000", "2979.21000000", "2969.25000000", "2974.66000000", "1176.57480000", 1752547619999, "3499246.17283200", 4452, "318.28600000", "946939.73798300", "0"], [1752547620000, "2974.65000000", "2978.93000000", "2973.46000000", "2977.01000000", "240.40350000", 1752547679999, "715460.33721800", 2308, "159.42910000", "474400.68393400", "0"], [1752547680000, "2977.01000000", "2978.90000000", "2976.20000000", "2976.71000000", "386.12820000", 1752547739999, "1149960.72546000", 2620, "220.63420000", "657083.54169500", "0"], [1752547740000, "2976.72000000", "2977.60000000", "2975.67000000", "2976.01000000", "108.92370000", 1752547799999, "324247.28200500", 1310, "42.49380000", "126488.91911500", "0"], [1752547800000, "2976.00000000", "2976.01000000", "2972.99000000", "2975.08000000", "315.53950000", 1752547859999, "938464.66280200", 2204, "165.25500000", "491484.88364100", "0"], [1752547860000, "2975.07000000", "2977.55000000", "2975.07000000", "2977.55000000", "376.49240000", 1752547919999, "1120515.19697300", 2216, "198.34280000", "590262.98151300", "0"], [1752547920000, "2977.54000000", "2978.65000000", "2975.07000000", "2976.68000000", "215.46490000", 1752547979999, "641479.50056700", 2368, "99.95750000", "297553.08754100", "0"], [1752547980000, "2976.69000000", "2977.90000000", "2976.10000000", "2976.39000000", "115.02200000", 1752548039999, "342411.48153100", 1335, "35.10530000", "104507.68108800", "0"], [1752548040000, "2976.38000000", "2978.91000000", "2975.70000000", "2978.11000000", "144.96350000", 1752548099999, "431658.29593400", 1664, "59.37640000", "176789.88089800", "0"], [1752548100000, "2978.11000000", "2978.50000000", "2976.55000000", "2978.08000000", "122.81650000", 1752548159999, "365715.38781300", 1246, "63.95950000", "190458.87873300", "0"], [1752548160000, "2978.08000000", "2978.99000000", "2975.60000000", "2975.60000000", "340.49020000", 1752548219999, "1013960.80400200", 1542, "178.84840000", "532651.52766900", "0"], [1752548220000, "2975.59000000", "2977.31000000", "2974.53000000", "2974.90000000", "475.96920000", 1752548279999, "1416468.56488100", 2564, "149.63490000", "445221.82615500", "0"], [1752548280000, "2974.90000000", "2974.90000000", "2971.12000000", "2971.28000000", "526.88040000", 1752548339999, "1566447.05623000", 3342, "248.83700000", "739767.60520700", "0"], [1752548340000, "2971.28000000", "2974.93000000", "2971.28000000", "2974.20000000", "200.33280000", 1752548399999, "595691.36203600", 1621, "108.08130000", "321325.97798200", "0"], [1752548400000, "2974.18000000", "2974.18000000", "2969.72000000", "2969.72000000", "387.23970000", 1752548459999, "1150829.79419100", 2760, "69.45000000", "206396.86375300", "0"], [1752548460000, "2969.72000000", "2971.50000000", "2968.32000000", "2970.96000000", "242.85440000", 1752548519999, "721057.86470800", 1874, "106.48540000", "316174.00025400", "0"], [1752548520000, "2970.95000000", "2970.95000000", "2964.37000000", "2964.62000000", "579.03730000", 1752548579999, "1717443.34747300", 3580, "263.68690000", "782036.98823500", "0"], [1752548580000, "2964.62000000", "2970.61000000", "2962.90000000", "2963.60000000", "611.19490000", 1752548639999, "1812746.83490100", 5783, "289.14510000", "857679.46560800", "0"], [1752548640000, "2963.61000000", "2964.81000000", "2959.51000000", "2960.61000000", "906.22630000", 1752548699999, "2683853.59499300", 6195, "406.06140000", "1202567.16318500", "0"], [1752548700000, "2960.61000000", "2967.82000000", "2960.37000000", "2966.09000000", "895.11680000", 1752548759999, "2654142.44467600", 4384, "612.61910000", "1816515.95838800", "0"], [1752548760000, "2966.07000000", "2966.07000000", "2959.85000000", "2960.15000000", "359.14030000", 1752548819999, "1064179.23602700", 4197, "149.11430000", "441823.40564600", "0"], [1752548820000, "2960.16000000", "2961.07000000", "2956.00000000", "2960.49000000", "1052.78780000", 1752548879999, "3114663.61807100", 5934, "385.51330000", "1140442.14024200", "0"], [1752548880000, "2960.50000000", "2962.50000000", "2959.33000000", "2962.50000000", "375.46250000", 1752548939999, "1111631.44576000", 2968, "139.51640000", "413125.00984200", "0"], [1752548940000, "2962.50000000", "2963.89000000", "2946.04000000", "2949.28000000", "5367.60750000", 1752548999999, "15848053.71532400", 11982, "1211.83770000", "3576631.11796200", "0"], [1752549000000, "2949.28000000", "2949.57000000", "2932.46000000", "2939.34000000", "5187.32230000", 1752549059999, "15249044.32838800", 19603, "1740.71870000", "5116819.37589400", "0"], [1752549060000, "2939.34000000", "2943.70000000", "2933.23000000", "2940.30000000", "1703.21090000", 1752549119999, "5005310.76068600", 8961, "854.40010000", "2511161.06843500", "0"], [1752549120000, "2940.31000000", "2947.52000000", "2940.31000000", "2946.88000000", "2086.17430000", 1752549179999, "6143251.41410900", 7509, "1426.57100000", "4200891.02275900", "0"], [1752549180000, "2946.89000000", "2947.46000000", "2941.02000000", "2942.79000000", "430.58310000", 1752549239999, "1267788.19802900", 4213, "163.70130000", "482000.90601400", "0"], [1752549240000, "2942.80000000", "2946.56000000", "2942.80000000", "2946.55000000", "553.28850000", 1752549299999, "1629597.29475900", 3750, "221.61540000", "652702.23641800", "0"], [1752549300000, "2946.55000000", "2946.55000000", "2935.10000000", "2936.09000000", "866.45540000", 1752549359999, "2547979.23930200", 5912, "298.82440000", "878807.31781800", "0"], [1752549360000, "2936.09000000", "2940.73000000", "2932.80000000", "2936.77000000", "1556.84130000", 1752549419999, "4570286.20164200", 7184, "718.17720000", "2108290.69043400", "0"], [1752549420000, "2936.77000000", "2937.74000000", "2933.08000000", "2936.50000000", "553.10400000", 1752549479999, "1623475.89775100", 4383, "201.34080000", "590996.95664900", "0"], [1752549480000, "2936.49000000", "2946.96000000", "2935.80000000", "2945.39000000", "1671.17790000", 1752549539999, "4917666.66525400", 6384, "1140.03290000", "3353917.63458300", "0"], [1752549540000, "2945.39000000", "2948.50000000", "2941.60000000", "2941.60000000", "1179.38240000", 1752549599999, "3473794.67883900", 5654, "563.37750000", "1659443.68115900", "0"], [1752549600000, "2941.59000000", "2943.37000000", "2936.91000000", "2938.00000000", "856.07000000", 1752549659999, "2515929.85121600", 5457, "218.99050000", "643631.45686000", "0"], [1752549660000, "2938.00000000", "2943.68000000", "2936.86000000", "2940.79000000", "504.47070000", 1752549719999, "1483302.54478200", 4704, "260.17520000", "764875.45076800", "0"], [1752549720000, "2940.89000000", "2945.32000000", "2940.89000000", "2945.32000000", "365.71200000", 1752549779999, "1076081.78054100", 2311, "170.26570000", "501069.61238200", "0"], [1752549780000, "2945.31000000", "2947.08000000", "2944.08000000", "2945.62000000", "671.48710000", 1752549839999, "1977954.09747000", 3950, "384.60580000", "1132967.00967100", "0"], [1752549840000, "2945.62000000", "2948.62000000", "2945.41000000", "2948.62000000", "269.07900000", 1752549899999, "792839.13591600", 1661, "198.94970000", "586187.34803400", "0"], [1752549900000, "2948.62000000", "2951.90000000", "2947.80000000", "2949.09000000", "644.48320000", 1752549959999, "1901417.72002600", 3879, "353.23530000", "1042156.54028200", "0"], [1752549960000, "2949.10000000", "2950.91000000", "2948.09000000", "2948.32000000", "335.45440000", 1752550019999, "989381.95380900", 2860, "151.32030000", "446340.86010200", "0"], [1752550020000, "2948.32000000", "2950.90000000", "2948.32000000", "2948.82000000", "177.10770000", 1752550079999, "522378.65615200", 1722, "96.41820000", "284377.55792900", "0"], [1752550080000, "2948.81000000", "2950.90000000", "2948.81000000", "2949.88000000", "764.26830000", 1752550139999, "2254435.82609600", 3288, "325.78370000", "960915.13733800", "0"], [1752550140000, "2949.87000000", "2950.00000000", "2948.90000000", "2949.46000000", "83.98430000", 1752550199999, "247702.98403200", 1187, "35.51170000", "104734.19700100", "0"], [1752550200000, "2949.46000000", "2949.46000000", "2941.40000000", "2944.20000000", "508.38650000", 1752550259999, "1496925.98924500", 4303, "206.73480000", "608543.83471400", "0"], [1752550260000, "2944.21000000", "2944.90000000", "2938.90000000", "2940.64000000", "1036.49390000", 1752550319999, "3048904.69326600", 4582, "359.89540000", "1058670.90982600", "0"], [1752550320000, "2940.64000000", "2941.91000000", "2938.00000000", "2939.44000000", "781.10840000", 1752550379999, "2296171.17523200", 3665, "286.92090000", "843440.92668000", "0"], [1752550380000, "2939.45000000", "2941.02000000", "2937.50000000", "2938.60000000", "367.76380000", 1752550439999, "1081080.44112900", 2855, "194.60670000", "572148.96001900", "0"], [1752550440000, "2938.59000000", "2942.45000000", "2937.66000000", "2942.21000000", "795.63820000", 1752550499999, "2338379.68120300", 3175, "418.42470000", "1229832.34161200", "0"], [1752550500000, "2942.21000000", "2942.95000000", "2939.70000000", "2941.02000000", "744.61750000", 1752550559999, "2190171.00400000", 3462, "336.54210000", "989797.19943900", "0"], [1752550560000, "2941.01000000", "2941.95000000", "2939.20000000", "2940.21000000", "365.16270000", 1752550619999, "1073715.73939400", 2699, "116.33820000", "342049.13142100", "0"], [1752550620000, "2940.21000000", "2942.00000000", "2939.35000000", "2939.93000000", "388.93800000", 1752550679999, "1143672.79375200", 3483, "129.45020000", "380618.27214600", "0"], [1752550680000, "2939.94000000", "2946.49000000", "2935.31000000", "2946.48000000", "1091.92710000", 1752550739999, "3211726.31414200", 5785, "518.54080000", "1525443.75086700", "0"], [1752550740000, "2946.48000000", "2947.43000000", "2943.91000000", "2945.43000000", "672.18770000", 1752550799999, "1980025.56799800", 3438, "248.20600000", "731102.17133900", "0"], [1752550800000, "2945.49000000", "2947.37000000", "2944.37000000", "2947.37000000", "452.97240000", 1752550859999, "1334347.10056300", 3100, "316.87700000", "933423.74710900", "0"], [1752550860000, "2947.37000000", "2948.51000000", "2944.74000000", "2947.00000000", "372.62900000", 1752550919999, "1098044.25916600", 2929, "179.44190000", "528656.88239600", "0"], [1752550920000, "2947.00000000", "2950.89000000", "2946.54000000", "2950.79000000", "498.80030000", 1752550979999, "1471225.41545700", 3178, "344.89180000", "1017261.08850200", "0"], [1752550980000, "2950.79000000", "2954.60000000", "2950.79000000", "2952.53000000", "1277.27150000", 1752551039999, "3772028.72155200", 3728, "703.99020000", "2079084.16055500", "0"], [1752551040000, "2952.54000000", "2954.51000000", "2951.56000000", "2952.26000000", "453.30630000", 1752551099999, "1338832.99497600", 2212, "226.98040000", "670345.85031300", "0"], [1752551100000, "2952.26000000", "2955.11000000", "2951.22000000", "2954.19000000", "582.64560000", 1752551159999, "1720554.46669100", 2301, "324.83100000", "959363.61354800", "0"], [1752551160000, "2954.18000000", "2954.95000000", "2951.81000000", "2951.86000000", "367.76760000", 1752551219999, "1086333.38018400", 1996, "233.75610000", "690505.38283200", "0"], [1752551220000, "2951.86000000", "2955.85000000", "2951.85000000", "2955.48000000", "295.48100000", 1752551279999, "873066.61507300", 1823, "170.33320000", "503279.88862200", "0"], [1752551280000, "2955.49000000", "2956.17000000", "2954.04000000", "2954.45000000", "336.89730000", 1752551339999, "995547.70426600", 2071, "112.65900000", "332912.81101300", "0"], [1752551340000, "2954.45000000", "2954.99000000", "2953.00000000", "2953.01000000", "109.06360000", 1752551399999, "322164.82951500", 1445, "25.51920000", "75387.42771400", "0"], [1752551400000, "2953.00000000", "2953.86000000", "2950.21000000", "2950.81000000", "277.42770000", 1752551459999, "819022.59585600", 1955, "112.91600000", "333251.06315200", "0"], [1752551460000, "2950.82000000", "2955.77000000", "2950.82000000", "2955.77000000", "103.84780000", 1752551519999, "306714.05385500", 1930, "79.17550000", "233849.21009700", "0"], [1752551520000, "2955.77000000", "2955.78000000", "2952.35000000", "2952.36000000", "232.71000000", 1752551579999, "687558.87606700", 1743, "31.68060000", "93591.47292100", "0"], [1752551580000, "2952.35000000", "2952.35000000", "2948.90000000", "2948.90000000", "238.89030000", 1752551639999, "704971.62024500", 2338, "55.44500000", "163606.28470400", "0"], [1752551640000, "2948.86000000", "2948.86000000", "2943.51000000", "2943.52000000", "547.53330000", 1752551699999, "1612924.83897500", 2823, "164.16530000", "483668.20781300", "0"], [1752551700000, "2943.52000000", "2948.74000000", "2943.38000000", "2948.66000000", "479.05490000", 1752551759999, "1411394.89477700", 2545, "327.50030000", "964883.16061900", "0"], [1752551760000, "2948.66000000", "2951.77000000", "2947.03000000", "2951.40000000", "339.63480000", 1752551819999, "1001634.22663400", 2446, "193.97120000", "572108.76302100", "0"], [1752551820000, "2951.40000000", "2951.77000000", "2949.84000000", "2951.50000000", "147.21470000", 1752551879999, "434379.92448100", 1392, "40.21310000", "118660.41918100", "0"], [1752551880000, "2951.50000000", "2952.00000000", "2951.09000000", "2951.99000000", "78.36870000", 1752551939999, "231311.43184500", 1020, "28.48220000", "84065.10849900", "0"], [1752551940000, "2951.99000000", "2952.00000000", "2951.11000000", "2951.80000000", "189.20460000", 1752551999999, "558464.63796800", 852, "28.90660000", "85320.75658400", "0"], [1752552000000, "2951.79000000", "2951.80000000", "2949.81000000", "2950.52000000", "184.94630000", 1752552059999, "545716.13627000", 1933, "80.11830000", "236387.21971500", "0"], [1752552060000, "2950.52000000", "2951.00000000", "2949.08000000", "2950.52000000", "302.61890000", 1752552119999, "892667.16368300", 1599, "158.81640000", "468486.76749700", "0"], [1752552120000, "2950.53000000", "2953.58000000", "2949.26000000", "2949.27000000", "225.26570000", 1752552179999, "664830.36594500", 3424, "78.44030000", "231518.03160800", "0"], [1752552180000, "2949.27000000", "2950.04000000", "2945.94000000", "2947.95000000", "188.82660000", 1752552239999, "556538.69962000", 2232, "88.87040000", "261911.96178000", "0"], [1752552240000, "2947.94000000", "2948.29000000", "2944.14000000", "2944.21000000", "289.97960000", 1752552299999, "854299.25424100", 1845, "64.85390000", "191053.78812400", "0"], [1752552300000, "2944.20000000", "2944.99000000", "2941.01000000", "2941.63000000", "1088.67940000", 1752552359999, "3204004.04814400", 4344, "536.56780000", "1579077.58239500", "0"], [1752552360000, "2941.63000000", "2943.22000000", "2940.60000000", "2940.60000000", "301.53400000", 1752552419999, "886995.40970900", 2133, "74.21970000", "218318.85003800", "0"], [1752552420000, "2940.61000000", "2943.33000000", "2939.51000000", "2943.32000000", "410.02080000", 1752552479999, "1205880.83428000", 3396, "221.38260000", "651132.41612100", "0"], [1752552480000, "2943.32000000", "2944.37000000", "2941.50000000", "2941.70000000", "330.86750000", 1752552539999, "973800.13186200", 2710, "114.96060000", "338340.38327300", "0"], [1752552540000, "2941.70000000", "2942.30000000", "2935.00000000", "2940.56000000", "1586.17690000", 1752552599999, "4660194.24622400", 5671, "590.63430000", "1735342.69680900", "0"], [1752552600000, "2940.56000000", "2940.56000000", "2934.83000000", "2938.60000000", "977.49320000", 1752552659999, "2870912.48605500", 5815, "467.60700000", "1373301.75220000", "0"], [1752552660000, "2938.60000000", "2947.49000000", "2938.59000000", "2946.90000000", "588.31260000", 1752552719999, "1731980.29028500", 4093, "388.08660000", "1142257.82492000", "0"], [1752552720000, "2946.90000000", "2952.99000000", "2946.64000000", "2951.71000000", "558.31090000", 1752552779999, "1647295.03906400", 3562, "438.65280000", "1294162.83750200", "0"], [1752552780000, "2951.71000000", "2953.38000000", "2949.06000000", "2949.21000000", "493.28500000", 1752552839999, "1455756.89114200", 3429, "298.52050000", "880866.95935000", "0"], [1752552840000, "2949.21000000", "2953.37000000", "2949.21000000", "2953.37000000", "592.29700000", 1752552899999, "1748235.56925600", 2490, "527.94760000", "1558268.24463500", "0"], [1752552900000, "2953.37000000", "2958.22000000", "2953.37000000", "2958.12000000", "975.33490000", 1752552959999, "2882695.98941100", 5023, "752.07850000", "2222841.66381900", "0"], [1752552960000, "2958.12000000", "2958.76000000", "2956.35000000", "2958.50000000", "430.96110000", 1752553019999, "1274750.35237900", 3108, "181.04750000", "535478.05197500", "0"], [1752553020000, "2958.49000000", "2959.34000000", "2956.78000000", "2958.96000000", "607.43620000", 1752553079999, "1796911.64490300", 3006, "320.12990000", "946967.50513600", "0"], [1752553080000, "2958.96000000", "2961.49000000", "2958.79000000", "2959.34000000", "1525.47350000", 1752553139999, "4515497.73446300", 2760, "1169.30510000", "3461277.14294500", "0"], [1752553140000, "2959.31000000", "2963.04000000", "2959.31000000", "2961.08000000", "585.34130000", 1752553199999, "1733398.32415800", 2594, "200.12880000", "592653.74574400", "0"], [1752553200000, "2961.08000000", "2964.20000000", "2959.34000000", "2963.56000000", "717.83450000", 1752553259999, "2126032.66257100", 3199, "417.36010000", "1235962.90824000", "0"], [1752553260000, "2963.56000000", "2963.93000000", "2962.29000000", "2962.51000000", "329.85100000", 1752553319999, "977399.83665300", 1795, "174.16810000", "516081.94000200", "0"], [1752553320000, "2962.50000000", "2967.40000000", "2962.20000000", "2967.00000000", "719.26610000", 1752553379999, "2132944.02960600", 3560, "502.92900000", "1491274.29431300", "0"], [1752553380000, "2967.00000000", "2967.42000000", "2965.54000000", "2965.54000000", "274.98040000", 1752553439999, "815799.38633400", 1705, "179.03280000", "531145.04204400", "0"], [1752553440000, "2965.54000000", "2967.19000000", "2965.00000000", "2967.02000000", "265.05630000", 1752553499999, "786280.07171500", 1479, "218.83980000", "649180.23296300", "0"], [1752553500000, "2967.03000000", "2967.03000000", "2964.00000000", "2965.10000000", "501.48120000", 1752553559999, "1487118.28066100", 1860, "237.95520000", "705638.88315300", "0"], [1752553560000, "2965.10000000", "2966.04000000", "2964.90000000", "2965.01000000", "215.65490000", 1752553619999, "639507.06305500", 1271, "118.01340000", "349946.07788800", "0"], [1752553620000, "2965.00000000", "2966.36000000", "2964.40000000", "2964.84000000", "294.94520000", 1752553679999, "874597.30901800", 1494, "188.51360000", "559002.63866000", "0"], [1752553680000, "2964.85000000", "2966.00000000", "2964.30000000", "2965.48000000", "227.81580000", 1752553739999, "675504.44728100", 1104, "167.81590000", "497571.15898100", "0"], [1752553740000, "2965.48000000", "2967.33000000", "2964.70000000", "2965.86000000", "1089.73610000", 1752553799999, "3231936.24794600", 2575, "459.49570000", "1362819.99457600", "0"], [1752553800000, "2965.86000000", "2966.11000000", "2963.11000000", "2963.20000000", "296.79660000", 1752553859999, "879899.36577800", 1410, "107.41520000", "318432.76476900", "0"], [1752553860000, "2963.19000000", "2964.26000000", "2962.08000000", "2963.50000000", "343.39240000", 1752553919999, "1017411.76792500", 2162, "193.06180000", "572028.11862500", "0"], [1752553920000, "2963.49000000", "2964.00000000", "2958.26000000", "2958.27000000", "585.83150000", 1752553979999, "1734467.56490900", 2759, "198.68410000", "588169.25411700", "0"], [1752553980000, "2958.27000000", "2959.28000000", "2953.96000000", "2953.96000000", "841.27680000", 1752554039999, "2487076.74865100", 4039, "418.73870000", "1237869.84379700", "0"], [1752554040000, "2953.97000000", "2958.52000000", "2952.52000000", "2958.52000000", "523.44600000", 1752554099999, "1546223.78787900", 3182, "313.51170000", "926195.41508800", "0"], [1752554100000, "2958.51000000", "2959.40000000", "2956.99000000", "2957.00000000", "165.81220000", 1752554159999, "490459.57597300", 1839, "56.45640000", "166983.57696500", "0"], [1752554160000, "2957.00000000", "2961.47000000", "2957.00000000", "2961.42000000", "321.80110000", 1752554219999, "952472.25487800", 2312, "202.12710000", "598276.07337400", "0"], [1752554220000, "2961.42000000", "2961.75000000", "2959.92000000", "2961.75000000", "94.07920000", 1752554279999, "278553.67784900", 1184, "52.78810000", "156300.55794200", "0"], [1752554280000, "2961.76000000", "2966.51000000", "2961.76000000", "2966.07000000", "212.11830000", 1752554339999, "628882.50556200", 1435, "172.67760000", "511961.30930000", "0"], [1752554340000, "2966.07000000", "2966.08000000", "2963.40000000", "2964.22000000", "227.63830000", 1752554399999, "674717.70759200", 1145, "134.53080000", "398718.01842400", "0"], [1752554400000, "2964.21000000", "2964.37000000", "2962.49000000", "2964.07000000", "89.56810000", 1752554459999, "265422.81551500", 1301, "46.40820000", "137525.09479100", "0"], [1752554460000, "2964.07000000", "2966.00000000", "2964.00000000", "2965.75000000", "215.69670000", 1752554519999, "639516.83575500", 1251, "161.05340000", "477485.32788100", "0"], [1752554520000, "2965.75000000", "2966.84000000", "2963.99000000", "2966.59000000", "342.30090000", 1752554579999, "1015044.36609600", 1849, "100.21180000", "297187.55830200", "0"], [1752554580000, "2966.59000000", "2968.35000000", "2966.58000000", "2967.29000000", "391.38150000", 1752554639999, "1161377.52442300", 1341, "260.48970000", "772986.89703400", "0"], [1752554640000, "2967.28000000", "2968.63000000", "2966.81000000", "2966.81000000", "569.11330000", 1752554699999, "1688870.87123800", 2077, "320.61150000", "951341.96137500", "0"], [1752554700000, "2966.82000000", "2968.16000000", "2965.75000000", "2966.71000000", "495.05860000", 1752554759999, "1468679.12364800", 1956, "405.95160000", "1204290.05151400", "0"], [1752554760000, "2966.71000000", "2967.14000000", "2965.55000000", "2966.36000000", "395.24800000", 1752554819999, "1172320.70594300", 1388, "344.93010000", "1023063.77501000", "0"], [1752554820000, "2966.36000000", "2968.50000000", "2965.20000000", "2968.08000000", "345.87030000", 1752554879999, "1026149.05326200", 1947, "191.37430000", "567746.44751000", "0"], [1752554880000, "2968.09000000", "2972.27000000", "2968.09000000", "2969.41000000", "472.25970000", 1752554939999, "1402899.76326500", 3026, "299.45200000", "889425.50266400", "0"], [1752554940000, "2969.41000000", "2972.38000000", "2966.56000000", "2967.51000000", "1182.66980000", 1752554999999, "3512253.99869500", 2695, "468.70380000", "1392334.78554800", "0"], [1752555000000, "2967.52000000", "2968.19000000", "2965.21000000", "2965.21000000", "413.23370000", 1752555059999, "1225987.39903700", 1748, "196.34790000", "582615.54627600", "0"], [1752555060000, "2965.21000000", "2966.15000000", "2964.06000000", "2966.12000000", "287.01130000", 1752555119999, "851006.28801100", 1611, "156.62730000", "464405.42873900", "0"], [1752555120000, "2966.13000000", "2967.00000000", "2965.22000000", "2966.99000000", "164.57710000", 1752555179999, "488171.46548500", 1306, "56.51200000", "167641.65997400", "0"], [1752555180000, "2967.00000000", "2969.20000000", "2966.02000000", "2969.20000000", "375.95560000", 1752555239999, "1115579.75179400", 1443, "234.34780000", "695433.84665200", "0"], [1752555240000, "2969.20000000", "2969.90000000", "2968.31000000", "2968.32000000", "145.31360000", 1752555299999, "431469.12402700", 1117, "49.35550000", "146530.47706500", "0"], [1752555300000, "2968.32000000", "2968.50000000", "2967.88000000", "2967.94000000", "175.87440000", 1752555359999, "522007.29730000", 706, "100.40620000", "298010.59610300", "0"], [1752555360000, "2967.94000000", "2969.39000000", "2967.50000000", "2967.51000000", "227.56050000", 1752555419999, "675487.77614900", 1260, "138.55110000", "411246.76981400", "0"], [1752555420000, "2967.51000000", "2968.71000000", "2967.50000000", "2968.36000000", "193.42820000", 1752555479999, "574116.47090100", 929, "130.47750000", "387252.91319900", "0"], [1752555480000, "2968.35000000", "2969.41000000", "2967.63000000", "2969.23000000", "137.90190000", 1752555539999, "409337.85488100", 975, "70.12280000", "208142.56260600", "0"], [1752555540000, "2969.24000000", "2969.24000000", "2968.31000000", "2968.32000000", "213.15760000", 1752555599999, "632788.37499000", 719, "113.56370000", "337127.95612200", "0"], [1752555600000, "2968.32000000", "2970.78000000", "2968.08000000", "2970.48000000", "246.10800000", 1752555659999, "730806.34519000", 1197, "230.87040000", "685556.87783900", "0"], [1752555660000, "2970.47000000", "2972.40000000", "2970.40000000", "2971.40000000", "342.45960000", 1752555719999, "1017652.02189100", 1304, "244.67240000", "727059.69926100", "0"], [1752555720000, "2971.41000000", "2972.21000000", "2970.37000000", "2971.09000000", "641.73160000", 1752555779999, "1906757.38771900", 1722, "440.48410000", "1308811.49605100", "0"], [1752555780000, "2971.09000000", "2973.00000000", "2970.86000000", "2971.32000000", "424.84110000", 1752555839999, "1262711.87060900", 2099, "127.46950000", "378817.11336400", "0"], [1752555840000, "2971.36000000", "2972.54000000", "2971.01000000", "2971.51000000", "166.86800000", 1752555899999, "495875.97173400", 1440, "68.71220000", "204181.86253200", "0"], [1752555900000, "2971.51000000", "2972.13000000", "2971.19000000", "2971.21000000", "296.39120000", 1752555959999, "880790.58713400", 1388, "159.75430000", "474740.68744100", "0"], [1752555960000, "2971.20000000", "2972.00000000", "2969.87000000", "2971.94000000", "384.50970000", 1752556019999, "1142428.38332300", 1588, "128.40160000", "381505.55057700", "0"], [1752556020000, "2971.93000000", "2972.00000000", "2970.00000000", "2970.00000000", "184.84140000", 1752556079999, "549244.69647600", 1314, "73.64740000", "218834.63362800", "0"], [1752556080000, "2970.00000000", "2971.12000000", "2969.47000000", "2970.10000000", "189.73660000", 1752556139999, "563565.92909100", 1589, "116.53390000", "346139.87969700", "0"], [1752556140000, "2970.09000000", "2971.81000000", "2970.09000000", "2971.07000000", "307.87840000", 1752556199999, "914785.70954500", 1012, "109.61970000", "325693.74126100", "0"], [1752556200000, "2971.07000000", "2971.16000000", "2969.99000000", "2969.99000000", "624.63450000", 1752556259999, "1855489.42949800", 972, "124.33180000", "369349.99941300", "0"], [1752556260000, "2970.00000000", "2971.32000000", "2969.34000000", "2971.08000000", "161.71000000", 1752556319999, "480278.75967700", 1203, "117.29760000", "348372.46194800", "0"], [1752556320000, "2971.09000000", "2971.09000000", "2970.04000000", "2970.42000000", "143.20360000", 1752556379999, "425403.44668800", 861, "54.16100000", "160899.41459100", "0"], [1752556380000, "2970.43000000", "2970.79000000", "2969.61000000", "2969.61000000", "167.28100000", 1752556439999, "496873.18241900", 754, "72.96950000", "216741.68711700", "0"], [1752556440000, "2969.61000000", "2970.00000000", "2969.42000000", "2969.42000000", "40.07150000", 1752556499999, "118997.57429000", 370, "23.55020000", "69935.43084400", "0"], [1752556500000, "2969.42000000", "2969.42000000", "2967.51000000", "2967.51000000", "155.26830000", 1752556559999, "460869.40013800", 1033, "33.79800000", "100326.52612000", "0"], [1752556560000, "2967.52000000", "2967.78000000", "2964.07000000", "2964.07000000", "269.73210000", 1752556619999, "800008.32106800", 1587, "102.65690000", "304447.14579800", "0"], [1752556620000, "2964.08000000", "2967.70000000", "2963.99000000", "2967.70000000", "314.28210000", 1752556679999, "931968.68820300", 1293, "245.68750000", "728459.10389600", "0"], [1752556680000, "2967.71000000", "2970.29000000", "2967.71000000", "2968.52000000", "220.57570000", 1752556739999, "654926.32517900", 1571, "172.85220000", "513222.43999000", "0"], [1752556740000, "2968.53000000", "2969.53000000", "2966.76000000", "2969.53000000", "157.91710000", 1752556799999, "468642.52918900", 1469, "74.76590000", "221881.79437700", "0"], [1752556800000, "2969.53000000", "2969.95000000", "2968.51000000", "2968.99000000", "155.17970000", 1752556859999, "460791.30552100", 954, "91.68610000", "272243.71351200", "0"], [1752556860000, "2969.00000000", "2970.38000000", "2968.99000000", "2969.01000000", "86.48420000", 1752556919999, "256815.92896200", 1084, "32.99570000", "97982.21236100", "0"], [1752556920000, "2969.00000000", "2969.01000000", "2967.40000000", "2967.60000000", "79.80950000", 1752556979999, "236887.61589400", 1206, "24.66290000", "73205.80431500", "0"], [1752556980000, "2967.59000000", "2970.79000000", "2967.59000000", "2970.79000000", "79.05620000", 1752557039999, "234738.57780000", 1071, "35.22960000", "104600.13561600", "0"], [1752557040000, "2970.78000000", "2970.98000000", "2970.32000000", "2970.40000000", "114.05990000", 1752557099999, "338821.76628000", 887, "63.53120000", "188721.42761400", "0"], [1752557100000, "2970.39000000", "2970.80000000", "2969.86000000", "2969.86000000", "157.56470000", 1752557159999, "468050.04650000", 731, "61.82090000", "183632.91235000", "0"], [1752557160000, "2969.85000000", "2970.79000000", "2969.85000000", "2970.57000000", "122.34040000", 1752557219999, "363416.91494300", 712, "106.83670000", "317360.45962000", "0"], [1752557220000, "2970.58000000", "2971.19000000", "2969.50000000", "2970.30000000", "281.96320000", 1752557279999, "837518.55362100", 1043, "194.25980000", "577011.72746500", "0"], [1752557280000, "2970.31000000", "2973.19000000", "2970.31000000", "2973.00000000", "470.97940000", 1752557339999, "1399800.54178300", 1723, "328.72680000", "976981.50882800", "0"], [1752557340000, "2973.00000000", "2973.01000000", "2972.50000000", "2972.50000000", "184.26960000", 1752557399999, "547799.72664900", 691, "136.15670000", "404768.10416300", "0"], [1752557400000, "2972.50000000", "2972.50000000", "2970.30000000", "2971.30000000", "299.28810000", 1752557459999, "889312.58887400", 1314, "232.62150000", "691204.83894100", "0"], [1752557460000, "2971.29000000", "2972.50000000", "2970.70000000", "2972.27000000", "214.22340000", 1752557519999, "636657.84190400", 1289, "90.79450000", "269821.63254900", "0"], [1752557520000, "2972.26000000", "2974.36000000", "2969.94000000", "2969.95000000", "635.64670000", 1752557579999, "1889716.26194000", 2510, "421.03330000", "1251720.79308600", "0"], [1752557580000, "2969.95000000", "2971.65000000", "2969.33000000", "2969.33000000", "201.52130000", 1752557639999, "598597.20494300", 1952, "92.40770000", "274455.96990900", "0"], [1752557640000, "2969.34000000", "2970.17000000", "2967.51000000", "2967.51000000", "318.31130000", 1752557699999, "945016.27916700", 1273, "92.54870000", "274804.97646300", "0"], [1752557700000, "2967.52000000", "2967.71000000", "2965.01000000", "2965.27000000", "274.86810000", 1752557759999, "815432.53265600", 2142, "121.18300000", "359493.09061000", "0"], [1752557760000, "2965.26000000", "2966.19000000", "2964.37000000", "2965.44000000", "240.13880000", 1752557819999, "712073.65836000", 1995, "75.05550000", "222550.99089600", "0"], [1752557820000, "2965.44000000", "2967.03000000", "2965.44000000", "2967.02000000", "119.63970000", 1752557879999, "354879.79676000", 820, "51.74080000", "153469.39664500", "0"], [1752557880000, "2967.03000000", "2968.45000000", "2966.49000000", "2967.78000000", "118.48170000", 1752557939999, "351591.52221900", 965, "43.32860000", "128568.50708000", "0"], [1752557940000, "2967.78000000", "2968.71000000", "2966.82000000", "2967.05000000", "260.82240000", 1752557999999, "773975.12012500", 1134, "59.06240000", "175270.06841800", "0"], [1752558000000, "2967.06000000", "2970.79000000", "2967.06000000", "2970.79000000", "171.27740000", 1752558059999, "508613.52155400", 653, "122.28170000", "363083.65141000", "0"], [1752558060000, "2970.81000000", "2971.50000000", "2969.99000000", "2970.00000000", "263.56450000", 1752558119999, "782954.37657600", 1014, "189.12960000", "561843.69471700", "0"], [1752558120000, "2970.01000000", "2970.43000000", "2968.04000000", "2968.04000000", "460.30280000", 1752558179999, "1367070.14169200", 1455, "288.57390000", "857036.04477600", "0"], [1752558180000, "2968.02000000", "2968.70000000", "2965.14000000", "2967.17000000", "545.80600000", 1752558239999, "1619297.01018700", 2392, "280.57250000", "832471.59534300", "0"], [1752558240000, "2967.16000000", "2968.11000000", "2966.25000000", "2966.38000000", "306.32690000", 1752558299999, "908945.23988500", 1185, "194.99130000", "578578.42581100", "0"], [1752558300000, "2966.38000000", "2966.97000000", "2965.38000000", "2966.15000000", "220.09610000", 1752558359999, "652843.67293400", 1315, "105.84630000", "313959.69472100", "0"], [1752558360000, "2966.15000000", "2968.61000000", "2966.15000000", "2968.61000000", "78.54710000", 1752558419999, "233068.36012300", 925, "51.13050000", "151717.35341100", "0"], [1752558420000, "2968.61000000", "2968.61000000", "2964.55000000", "2964.56000000", "159.95220000", 1752558479999, "474498.66207900", 1509, "31.93410000", "94718.23599500", "0"], [1752558480000, "2964.56000000", "2965.50000000", "2962.90000000", "2965.49000000", "244.93340000", 1752558539999, "726014.16814700", 1729, "116.37700000", "344979.49462200", "0"], [1752558540000, "2965.50000000", "2967.16000000", "2965.20000000", "2966.60000000", "170.89940000", 1752558599999, "506958.46064500", 1349, "49.30510000", "146260.72023800", "0"], [1752558600000, "2966.59000000", "2967.52000000", "2965.99000000", "2966.54000000", "177.25650000", 1752558659999, "525818.57248900", 1165, "42.44140000", "125909.51161500", "0"], [1752558660000, "2966.55000000", "2966.55000000", "2964.89000000", "2964.91000000", "80.88460000", 1752558719999, "239868.64987700", 874, "36.79880000", "109126.39611000", "0"], [1752558720000, "2964.92000000", "2966.00000000", "2963.38000000", "2966.00000000", "224.22610000", 1752558779999, "664799.66288300", 2191, "106.54050000", "315885.54194600", "0"], [1752558780000, "2965.99000000", "2967.93000000", "2965.65000000", "2967.85000000", "274.21930000", 1752558839999, "813564.57994500", 1355, "155.95800000", "462682.25482200", "0"], [1752558840000, "2967.85000000", "2971.10000000", "2967.85000000", "2970.61000000", "281.77060000", 1752558899999, "836899.11263700", 1310, "171.77820000", "510130.28322500", "0"], [1752558900000, "2970.62000000", "2971.36000000", "2969.90000000", "2969.90000000", "378.49030000", 1752558959999, "1124291.80189200", 830, "97.46240000", "289552.83633800", "0"], [1752558960000, "2969.91000000", "2972.28000000", "2969.90000000", "2971.79000000", "172.27850000", 1752559019999, "511871.66279600", 1229, "124.65490000", "370348.53741600", "0"], [1752559020000, "2971.80000000", "2973.65000000", "2971.52000000", "2973.53000000", "157.74460000", 1752559079999, "468911.16250500", 846, "106.50730000", "316598.89423700", "0"], [1752559080000, "2973.53000000", "2973.53000000", "2971.79000000", "2973.38000000", "316.60730000", 1752559139999, "941171.71711800", 1249, "89.72100000", "266692.21211300", "0"], [1752559140000, "2973.38000000", "2974.69000000", "2973.17000000", "2974.49000000", "130.69110000", 1752559199999, "388647.71162600", 979, "75.33600000", "224045.76773200", "0"], [1752559200000, "2974.49000000", "2976.71000000", "2973.89000000", "2973.96000000", "332.76980000", 1752559259999, "990067.31817500", 2359, "149.38660000", "444440.48747600", "0"], [1752559260000, "2973.96000000", "2976.02000000", "2972.56000000", "2976.01000000", "332.34250000", 1752559319999, "988447.92346500", 1885, "214.42300000", "637705.17454600", "0"], [1752559320000, "2976.01000000", "2976.78000000", "2972.99000000", "2975.94000000", "806.81650000", 1752559379999, "2400657.83708500", 2444, "403.59170000", "1200790.69655700", "0"], [1752559380000, "2975.95000000", "2980.61000000", "2975.94000000", "2979.53000000", "846.52790000", 1752559439999, "2521957.30322100", 3590, "690.35250000", "2056626.84872300", "0"], [1752559440000, "2979.53000000", "2980.15000000", "2976.50000000", "2977.61000000", "320.22930000", 1752559499999, "953838.62645800", 2657, "141.39890000", "421170.37046400", "0"], [1752559500000, "2977.60000000", "2979.03000000", "2977.09000000", "2978.19000000", "178.95890000", 1752559559999, "532939.65601000", 1889, "89.36570000", "266126.28912000", "0"], [1752559560000, "2978.20000000", "2981.44000000", "2978.20000000", "2980.10000000", "703.11910000", 1752559619999, "2095542.58612900", 2472, "370.10450000", "1102977.83335800", "0"], [1752559620000, "2980.10000000", "2992.96000000", "2980.10000000", "2989.70000000", "3151.55040000", 1752559679999, "9417382.06895000", 8742, "2511.26620000", "7503726.26554100", "0"], [1752559680000, "2989.70000000", "2991.62000000", "2987.78000000", "2989.29000000", "696.27790000", 1752559739999, "2081675.82307100", 4761, "389.80690000", "1165393.83771000", "0"], [1752559740000, "2989.29000000", "2989.29000000", "2984.63000000", "2987.49000000", "328.34360000", 1752559799999, "980587.38451200", 2958, "171.10380000", "510990.21072000", "0"], [1752559800000, "2987.50000000", "2988.20000000", "2986.00000000", "2986.00000000", "346.76630000", 1752559859999, "1035794.89906800", 2108, "204.33920000", "610347.54634100", "0"], [1752559860000, "2986.00000000", "2987.16000000", "2983.51000000", "2985.51000000", "290.89550000", 1752559919999, "868436.87698400", 2905, "155.16100000", "463213.79218700", "0"], [1752559920000, "2985.50000000", "2985.50000000", "2983.51000000", "2984.68000000", "234.17870000", 1752559979999, "698896.09299400", 1831, "91.13480000", "271976.01083500", "0"], [1752559980000, "2984.69000000", "2984.90000000", "2982.66000000", "2982.79000000", "366.75300000", 1752560039999, "1094210.84273600", 2056, "260.92340000", "778462.99719400", "0"], [1752560040000, "2982.79000000", "2987.40000000", "2982.79000000", "2984.20000000", "919.53860000", 1752560099999, "2745297.79205600", 2508, "544.46650000", "1625359.93628000", "0"], [1752560100000, "2984.20000000", "2985.20000000", "2981.63000000", "2981.64000000", "958.57670000", 1752560159999, "2860571.13763800", 2017, "326.90430000", "975459.86975100", "0"], [1752560160000, "2981.63000000", "2982.64000000", "2979.65000000", "2981.58000000", "262.68510000", 1752560219999, "783127.81250300", 2167, "101.23760000", "301830.11695600", "0"], [1752560220000, "2981.57000000", "2982.08000000", "2979.91000000", "2979.92000000", "415.18660000", 1752560279999, "1237770.10374900", 1971, "149.94910000", "447064.02438000", "0"], [1752560280000, "2979.91000000", "2979.91000000", "2974.99000000", "2976.50000000", "4512.29660000", 1752560339999, "13426813.56890000", 2631, "2854.97700000", "8493889.79980300", "0"], [1752560340000, "2976.49000000", "2976.59000000", "2972.99000000", "2976.52000000", "4714.44720000", 1752560399999, "14022281.11169000", 4789, "3557.24660000", "10579970.26206900", "0"], [1752560400000, "2976.51000000", "2979.23000000", "2975.81000000", "2977.48000000", "236.71810000", 1752560459999, "704901.11930400", 2106, "91.50320000", "272487.49401700", "0"], [1752560460000, "2977.47000000", "2980.29000000", "2976.99000000", "2979.67000000", "217.83600000", 1752560519999, "648790.60035800", 1732, "159.51210000", "475068.25246900", "0"], [1752560520000, "2979.66000000", "2981.15000000", "2978.99000000", "2980.02000000", "540.02970000", 1752560579999, "1609580.19019300", 1622, "418.51270000", "1247409.93337800", "0"], [1752560580000, "2980.02000000", "2981.50000000", "2979.57000000", "2980.80000000", "276.86720000", 1752560639999, "825218.49765200", 2106, "132.89530000", "396110.32928800", "0"], [1752560640000, "2980.80000000", "2981.49000000", "2977.56000000", "2978.59000000", "916.47150000", 1752560699999, "2730068.84447800", 2739, "734.43380000", "2187748.12738100", "0"], [1752560700000, "2978.60000000", "2980.45000000", "2978.10000000", "2980.45000000", "175.87060000", 1752560759999, "524059.32219700", 1598, "107.29120000", "319699.85686200", "0"], [1752560760000, "2980.45000000", "2981.86000000", "2980.45000000", "2981.35000000", "114.95520000", 1752560819999, "342723.07629600", 1109, "82.06540000", "244659.16915600", "0"], [1752560820000, "2981.34000000", "2981.35000000", "2978.63000000", "2978.64000000", "213.68410000", 1752560879999, "636787.56683500", 1527, "65.51770000", "195228.56410900", "0"], [1752560880000, "2978.63000000", "2978.63000000", "2978.04000000", "2978.16000000", "71.83340000", 1752560939999, "213935.12675500", 371, "30.33590000", "90345.18313400", "0"], [1752560940000, "2978.17000000", "2978.40000000", "2977.60000000", "2978.21000000", "145.30120000", 1752560999999, "432731.06639100", 758, "67.60500000", "201340.00968700", "0"], [1752561000000, "2978.21000000", "2980.00000000", "2978.21000000", "2979.12000000", "234.96400000", 1752561059999, "699928.52579100", 1484, "134.44930000", "400488.32755500", "0"], [1752561060000, "2979.11000000", "2979.50000000", "2977.00000000", "2977.00000000", "192.38320000", 1752561119999, "573058.18243000", 1215, "60.72680000", "180903.97750700", "0"], [1752561120000, "2977.01000000", "2977.28000000", "2975.63000000", "2975.64000000", "183.53410000", 1752561179999, "546349.18838300", 1100, "103.40020000", "307822.78569600", "0"], [1752561180000, "2975.63000000", "2976.71000000", "2973.47000000", "2974.64000000", "261.03920000", 1752561239999, "776561.11966200", 2282, "131.24320000", "390397.76824100", "0"], [1752561240000, "2974.64000000", "2976.61000000", "2974.64000000", "2975.99000000", "563.52060000", 1752561299999, "1676883.07193400", 1564, "198.50880000", "590670.93185200", "0"], [1752561300000, "2976.00000000", "2979.23000000", "2976.00000000", "2979.12000000", "263.49890000", 1752561359999, "784479.68731000", 1662, "149.52520000", "445153.10624800", "0"], [1752561360000, "2979.12000000", "2979.12000000", "2976.30000000", "2976.34000000", "134.94870000", 1752561419999, "401833.62003500", 1004, "72.36570000", "215486.64920000", "0"], [1752561420000, "2976.46000000", "2976.86000000", "2975.00000000", "2975.56000000", "196.85990000", 1752561479999, "585846.40320300", 1525, "105.52550000", "314045.40189900", "0"], [1752561480000, "2975.55000000", "2975.56000000", "2972.99000000", "2973.09000000", "412.56580000", 1752561539999, "1226875.78361300", 1293, "260.64760000", "774998.63705100", "0"], [1752561540000, "2973.09000000", "2973.44000000", "2970.01000000", "2973.44000000", "618.88870000", 1752561599999, "1838930.33774500", 3569, "215.85660000", "641315.95809900", "0"], [1752561600000, "2973.43000000", "2977.40000000", "2973.25000000", "2976.88000000", "226.23480000", 1752561659999, "673236.38205500", 1907, "173.90670000", "517474.05441700", "0"], [1752561660000, "2976.88000000", "2980.50000000", "2976.88000000", "2979.91000000", "247.58360000", 1752561719999, "737521.89487100", 2230, "185.36770000", "552163.51766400", "0"], [1752561720000, "2979.92000000", "2980.60000000", "2978.10000000", "2978.68000000", "166.77280000", 1752561779999, "496854.08491700", 1567, "78.98060000", "235271.33691000", "0"], [1752561780000, "2978.68000000", "2980.45000000", "2978.07000000", "2979.51000000", "388.60590000", 1752561839999, "1157769.72964900", 1634, "149.69060000", "445935.59567400", "0"], [1752561840000, "2979.52000000", "2979.64000000", "2978.53000000", "2978.53000000", "95.08660000", 1752561899999, "283274.77535400", 798, "74.53710000", "222054.43498400", "0"], [1752561900000, "2978.53000000", "2979.01000000", "2976.89000000", "2979.01000000", "145.67380000", 1752561959999, "433804.36119400", 1585, "85.00100000", "253132.01100800", "0"], [1752561960000, "2979.01000000", "2980.49000000", "2978.91000000", "2979.40000000", "278.28420000", 1752562019999, "829186.21769100", 1354, "189.50520000", "564667.39550400", "0"], [1752562020000, "2979.40000000", "2979.40000000", "2977.19000000", "2978.04000000", "201.06180000", 1752562079999, "598789.40632800", 1180, "85.32130000", "254095.36631600", "0"], [1752562080000, "2978.04000000", "2978.04000000", "2974.91000000", "2977.41000000", "193.34590000", 1752562139999, "575430.79931700", 2267, "64.73110000", "192654.95995200", "0"], [1752562140000, "2977.41000000", "2979.24000000", "2977.41000000", "2977.53000000", "263.78120000", 1752562199999, "785583.43255600", 1456, "69.73350000", "207688.39855300", "0"], [1752562200000, "2977.54000000", "2979.80000000", "2977.34000000", "2979.79000000", "133.51910000", 1752562259999, "397745.84379900", 1743, "71.38880000", "212654.41628500", "0"], [1752562260000, "2979.80000000", "2980.10000000", "2978.99000000", "2979.79000000", "222.84410000", 1752562319999, "663955.20329100", 1436, "169.24140000", "504245.22806200", "0"], [1752562320000, "2979.80000000", "2980.86000000", "2979.50000000", "2980.86000000", "131.00530000", 1752562379999, "390396.52848400", 790, "62.93200000", "187538.87901700", "0"], [1752562380000, "2980.86000000", "2983.99000000", "2980.85000000", "2983.37000000", "208.94950000", 1752562439999, "623339.69842000", 2436, "128.56320000", "383504.63799700", "0"], [1752562440000, "2983.36000000", "2984.20000000", "2982.51000000", "2982.52000000", "265.09640000", 1752562499999, "790927.87571100", 1444, "134.85090000", "402306.26664000", "0"], [1752562500000, "2982.52000000", "2984.39000000", "2982.43000000", "2984.39000000", "100.81930000", 1752562559999, "300754.09181300", 1180, "77.14690000", "230132.41449000", "0"], [1752562560000, "2984.39000000", "2985.52000000", "2983.95000000", "2985.40000000", "212.75140000", 1752562619999, "635032.80777400", 1752, "152.10330000", "453993.01490700", "0"], [1752562620000, "2985.41000000", "2988.26000000", "2985.06000000", "2986.99000000", "510.62210000", 1752562679999, "1525351.56885100", 2252, "432.07390000", "1290723.53372900", "0"], [1752562680000, "2987.00000000", "2987.45000000", "2985.00000000", "2985.00000000", "332.05810000", 1752562739999, "991623.67142200", 1802, "209.78470000", "626471.68631100", "0"], [1752562740000, "2985.00000000", "2985.50000000", "2984.01000000", "2985.50000000", "188.17550000", 1752562799999, "561656.43487000", 1542, "97.91290000", "292248.16091200", "0"], [1752562800000, "2985.50000000", "2986.20000000", "2985.49000000", "2985.93000000", "253.90770000", 1752562859999, "758155.34228200", 1291, "189.95200000", "567183.70507500", "0"], [1752562860000, "2985.93000000", "2989.15000000", "2985.90000000", "2988.95000000", "550.33680000", 1752562919999, "1643843.80086200", 2406, "484.19540000", "1446259.06412400", "0"], [1752562920000, "2988.95000000", "2991.95000000", "2988.00000000", "2991.66000000", "657.60910000", 1752562979999, "1966131.79491500", 2571, "540.27880000", "1615309.07133600", "0"], [1752562980000, "2991.67000000", "2994.43000000", "2990.48000000", "2994.42000000", "1013.33490000", 1752563039999, "3032222.61969000", 3619, "743.99750000", "2226299.77409800", "0"], [1752563040000, "2994.42000000", "2995.89000000", "2990.74000000", "2991.00000000", "1110.85280000", 1752563099999, "3325743.45459100", 3559, "765.69590000", "2292580.47476700", "0"], [1752563100000, "2991.00000000", "2993.94000000", "2990.74000000", "2991.41000000", "529.26210000", 1752563159999, "1583694.30534800", 2759, "351.99670000", "1053234.17888600", "0"], [1752563160000, "2991.41000000", "2991.41000000", "2983.51000000", "2985.14000000", "1465.92430000", 1752563219999, "4377489.13436800", 4471, "323.24350000", "965094.54939700", "0"], [1752563220000, "2985.15000000", "2988.64000000", "2985.13000000", "2986.86000000", "558.61540000", 1752563279999, "1668338.69850500", 3088, "339.09400000", "1012745.91125000", "0"], [1752563280000, "2986.86000000", "2987.29000000", "2985.53000000", "2985.99000000", "262.37140000", 1752563339999, "783604.31120600", 1911, "99.94640000", "298509.82548100", "0"], [1752563340000, "2985.99000000", "2987.28000000", "2985.52000000", "2987.00000000", "291.09530000", 1752563399999, "869268.13660600", 1557, "132.86050000", "396757.62871100", "0"], [1752563400000, "2986.99000000", "2988.63000000", "2986.99000000", "2988.40000000", "303.12230000", 1752563459999, "905663.38401000", 1255, "151.93890000", "453947.05867200", "0"], [1752563460000, "2988.40000000", "2989.64000000", "2988.39000000", "2988.61000000", "234.49220000", 1752563519999, "700935.85487700", 1064, "201.87870000", "603453.48505000", "0"], [1752563520000, "2988.60000000", "2989.40000000", "2986.31000000", "2986.31000000", "239.31570000", 1752563579999, "715021.48623300", 1447, "101.47970000", "303243.03532800", "0"], [1752563580000, "2986.32000000", "2986.32000000", "2983.28000000", "2984.49000000", "613.40890000", 1752563639999, "1831111.68650300", 2436, "308.52320000", "921010.71549200", "0"], [1752563640000, "2984.50000000", "2986.00000000", "2984.30000000", "2984.91000000", "145.66860000", 1752563699999, "434850.28108900", 1417, "104.01600000", "310503.60310900", "0"], [1752563700000, "2984.90000000", "2985.80000000", "2984.68000000", "2984.80000000", "125.77010000", 1752563759999, "375477.46884900", 1040, "46.86890000", "139922.83246100", "0"], [1752563760000, "2984.80000000", "2984.80000000", "2981.90000000", "2982.34000000", "416.15140000", 1752563819999, "1241504.33827400", 2647, "166.03670000", "495404.96148200", "0"], [1752563820000, "2982.35000000", "2986.50000000", "2981.85000000", "2986.50000000", "787.77910000", 1752563879999, "2350585.84168500", 2837, "512.81510000", "1530453.80108100", "0"], [1752563880000, "2986.49000000", "2987.18000000", "2985.31000000", "2986.49000000", "527.82930000", 1752563939999, "1576391.44361300", 2639, "346.42530000", "1034576.95962000", "0"], [1752563940000, "2986.49000000", "2986.60000000", "2983.60000000", "2984.25000000", "597.77690000", 1752563999999, "1784516.10345800", 2205, "384.42640000", "1147560.13475700", "0"], [1752564000000, "2984.25000000", "2988.60000000", "2984.24000000", "2987.99000000", "863.10330000", 1752564059999, "2578513.77745000", 2905, "680.39680000", "2032595.42269500", "0"], [1752564060000, "2988.00000000", "2988.49000000", "2987.32000000", "2988.49000000", "351.57850000", 1752564119999, "1050489.81782300", 1400, "309.06020000", "923450.78216500", "0"], [1752564120000, "2988.49000000", "2990.58000000", "2988.21000000", "2989.45000000", "1119.62020000", 1752564179999, "3347137.88801800", 1794, "864.16960000", "2583432.49343700", "0"], [1752564180000, "2989.45000000", "2989.68000000", "2988.24000000", "2988.43000000", "133.52210000", 1752564239999, "399106.61784300", 1401, "74.11790000", "221539.92716600", "0"], [1752564240000, "2988.43000000", "2991.40000000", "2987.54000000", "2991.14000000", "290.79630000", 1752564299999, "869477.13323900", 1976, "246.88620000", "738200.78418200", "0"], [1752564300000, "2991.13000000", "2991.80000000", "2989.99000000", "2990.00000000", "182.08040000", 1752564359999, "544606.01473400", 1581, "110.13860000", "329428.91068100", "0"], [1752564360000, "2990.00000000", "2992.18000000", "2988.81000000", "2991.51000000", "656.60500000", 1752564419999, "1964068.47133800", 2193, "379.07420000", "1133792.97374300", "0"], [1752564420000, "2991.50000000", "2991.51000000", "2989.99000000", "2990.42000000", "165.97780000", 1752564479999, "496319.87586100", 1143, "91.11290000", "272435.49123000", "0"], [1752564480000, "2990.42000000", "2990.42000000", "2989.49000000", "2989.71000000", "145.88970000", 1752564539999, "436181.67117500", 647, "62.24860000", "186109.58600700", "0"], [1752564540000, "2989.71000000", "2989.87000000", "2988.70000000", "2988.70000000", "102.31290000", 1752564599999, "305846.31276000", 1079, "32.37730000", "96788.73872200", "0"], [1752564600000, "2988.71000000", "2988.85000000", "2986.09000000", "2986.09000000", "253.87410000", 1752564659999, "758577.20655900", 1586, "70.38090000", "210308.82649000", "0"], [1752564660000, "2986.10000000", "2986.77000000", "2985.23000000", "2985.97000000", "216.08600000", 1752564719999, "645261.36705000", 1430, "112.20590000", "335037.72769200", "0"], [1752564720000, "2985.96000000", "2986.43000000", "2984.70000000", "2985.75000000", "163.75300000", 1752564779999, "488911.29426900", 1457, "86.41860000", "258012.09134400", "0"], [1752564780000, "2985.76000000", "2987.44000000", "2984.28000000", "2985.74000000", "382.38940000", 1752564839999, "1141668.37353700", 2078, "125.23310000", "373902.34074700", "0"], [1752564840000, "2985.75000000", "2986.25000000", "2985.01000000", "2985.02000000", "136.16210000", 1752564899999, "406519.00126500", 1063, "58.16940000", "173668.09882200", "0"], [1752564900000, "2985.02000000", "2985.83000000", "2985.01000000", "2985.82000000", "56.98570000", 1752564959999, "170120.63003000", 635, "36.61570000", "109307.48674600", "0"], [1752564960000, "2985.83000000", "2985.92000000", "2985.53000000", "2985.54000000", "82.98960000", 1752565019999, "247773.43389100", 535, "40.81370000", "121854.10195300", "0"], [1752565020000, "2985.54000000", "2986.05000000", "2984.63000000", "2984.89000000", "150.47410000", 1752565079999, "449209.44062300", 875, "120.49960000", "359721.39584600", "0"], [1752565080000, "2984.90000000", "2984.90000000", "2981.57000000", "2982.17000000", "551.75290000", 1752565139999, "1645825.45525900", 2244, "286.22020000", "853766.15776000", "0"], [1752565140000, "2982.17000000", "2983.73000000", "2980.39000000", "2980.39000000", "323.01610000", 1752565199999, "963311.32759000", 1849, "161.03350000", "480274.25137000", "0"], [1752565200000, "2980.38000000", "2981.64000000", "2979.10000000", "2981.64000000", "1429.87830000", 1752565259999, "4260978.60561500", 2158, "747.84060000", "2228536.98203200", "0"], [1752565260000, "2981.64000000", "2982.59000000", "2981.20000000", "2981.63000000", "320.95640000", 1752565319999, "956993.56564800", 1330, "147.73950000", "440534.05252200", "0"], [1752565320000, "2981.64000000", "2983.85000000", "2981.18000000", "2982.41000000", "723.01530000", 1752565379999, "2156518.54773200", 2930, "473.64190000", "1412770.16739100", "0"], [1752565380000, "2982.41000000", "2982.41000000", "2978.13000000", "2978.13000000", "467.34590000", 1752565439999, "1392833.78008500", 2472, "160.01790000", "476978.62152700", "0"], [1752565440000, "2978.14000000", "2979.86000000", "2977.73000000", "2978.04000000", "238.41470000", 1752565499999, "710218.14038100", 1734, "99.21810000", "295559.45714100", "0"], [1752565500000, "2978.05000000", "2979.50000000", "2976.55000000", "2976.95000000", "265.48420000", 1752565559999, "790534.42090200", 2527, "108.47090000", "322997.73300700", "0"], [1752565560000, "2976.96000000", "2977.10000000", "2974.95000000", "2975.99000000", "278.34250000", 1752565619999, "828218.73615900", 1586, "107.89850000", "321029.53031100", "0"], [1752565620000, "2975.99000000", "2977.47000000", "2974.78000000", "2974.78000000", "182.35930000", 1752565679999, "542686.42667800", 2251, "90.75280000", "270058.46634100", "0"], [1752565680000, "2974.79000000", "2975.78000000", "2974.40000000", "2974.93000000", "173.84850000", 1752565739999, "517210.49382400", 818, "110.23690000", "327945.41208100", "0"], [1752565740000, "2974.93000000", "2975.50000000", "2972.90000000", "2973.48000000", "660.42150000", 1752565799999, "1964331.18261800", 2040, "275.06410000", "818246.35285700", "0"], [1752565800000, "2973.48000000", "2975.55000000", "2972.96000000", "2975.41000000", "551.71740000", 1752565859999, "1640949.00908300", 2674, "279.85240000", "832304.25239800", "0"], [1752565860000, "2975.42000000", "2977.83000000", "2974.41000000", "2975.52000000", "485.14360000", 1752565919999, "1443950.27747400", 2651, "307.16220000", "914191.19445100", "0"], [1752565920000, "2975.52000000", "2978.65000000", "2974.78000000", "2977.38000000", "426.79070000", 1752565979999, "1270483.84342900", 2255, "283.14560000", "842959.80613500", "0"], [1752565980000, "2977.38000000", "2981.69000000", "2977.37000000", "2980.40000000", "320.11110000", 1752566039999, "953636.09961200", 1922, "225.17950000", "670778.20327000", "0"], [1752566040000, "2980.40000000", "2982.76000000", "2979.72000000", "2981.99000000", "307.14360000", 1752566099999, "915761.73623000", 2300, "238.34890000", "710641.24823900", "0"], [1752566100000, "2982.00000000", "2982.38000000", "2979.69000000", "2979.70000000", "100.92900000", 1752566159999, "300923.57692600", 1384, "48.01720000", "143173.54408600", "0"], [1752566160000, "2979.70000000", "2983.00000000", "2979.69000000", "2982.99000000", "234.44780000", 1752566219999, "698882.33552000", 1786, "171.85200000", "512299.70565000", "0"], [1752566220000, "2983.00000000", "2983.50000000", "2981.62000000", "2982.20000000", "222.95660000", 1752566279999, "664975.74187000", 1509, "174.65820000", "520917.96158300", "0"], [1752566280000, "2982.21000000", "2982.36000000", "2979.17000000", "2979.59000000", "394.16480000", 1752566339999, "1174708.94482500", 1182, "119.33500000", "355720.23759900", "0"], [1752566340000, "2979.59000000", "2979.59000000", "2976.65000000", "2977.49000000", "231.61310000", 1752566399999, "689773.76822200", 1317, "166.89420000", "497045.92581500", "0"], [1752566400000, "2977.50000000", "2978.50000000", "2975.00000000", "2977.30000000", "437.57210000", 1752566459999, "1302543.37655200", 2433, "239.41030000", "712691.70396400", "0"], [1752566460000, "2977.30000000", "2978.00000000", "2973.68000000", "2973.68000000", "519.32370000", 1752566519999, "1545513.22834100", 1838, "167.73520000", "499262.40060300", "0"], [1752566520000, "2973.69000000", "2974.62000000", "2972.00000000", "2972.30000000", "278.78830000", 1752566579999, "829021.03403400", 1512, "167.48220000", "498041.84670200", "0"], [1752566580000, "2972.29000000", "2973.27000000", "2970.34000000", "2971.55000000", "930.97570000", 1752566639999, "2766648.73215600", 2848, "324.69260000", "965064.53235800", "0"], [1752566640000, "2971.55000000", "2972.94000000", "2970.64000000", "2971.06000000", "308.21210000", 1752566699999, "915997.61768000", 2261, "137.74320000", "409384.72590600", "0"], [1752566700000, "2971.05000000", "2973.50000000", "2971.05000000", "2973.13000000", "254.22250000", 1752566759999, "755742.92882100", 1763, "91.91520000", "273208.71844300", "0"], [1752566760000, "2973.13000000", "2973.65000000", "2971.52000000", "2973.65000000", "127.48150000", 1752566819999, "378975.86525200", 1626, "76.33290000", "226919.42354600", "0"], [1752566820000, "2973.65000000", "2974.00000000", "2972.57000000", "2973.59000000", "89.91170000", 1752566879999, "267334.40667100", 954, "50.48660000", "150111.00806500", "0"], [1752566880000, "2973.59000000", "2973.70000000", "2971.50000000", "2971.50000000", "207.34170000", 1752566939999, "616493.07395100", 969, "55.13030000", "163914.72244100", "0"], [1752566940000, "2971.51000000", "2973.14000000", "2971.50000000", "2972.39000000", "233.41900000", 1752566999999, "693826.83347500", 1298, "68.59850000", "203882.47646500", "0"], [1752567000000, "2972.40000000", "2973.00000000", "2972.00000000", "2972.18000000", "432.99570000", 1752567059999, "1287003.63755300", 935, "37.68180000", "112008.26660600", "0"], [1752567060000, "2972.18000000", "2972.99000000", "2971.89000000", "2972.26000000", "297.26850000", 1752567119999, "883610.92683900", 1392, "185.16310000", "550382.23064700", "0"], [1752567120000, "2972.26000000", "2972.70000000", "2967.51000000", "2968.91000000", "1046.18580000", 1752567179999, "3107769.68130400", 3390, "382.57580000", "1136510.69908600", "0"], [1752567180000, "2968.90000000", "2970.50000000", "2968.77000000", "2970.31000000", "185.30500000", 1752567239999, "550243.71516400", 1830, "110.27930000", "327445.60107500", "0"], [1752567240000, "2970.31000000", "2970.60000000", "2969.01000000", "2969.01000000", "177.76310000", 1752567299999, "527931.77423800", 1403, "25.36880000", "75337.50437600", "0"], [1752567300000, "2969.02000000", "2970.55000000", "2965.86000000", "2970.34000000", "512.85720000", 1752567359999, "1521975.86460900", 3790, "202.15000000", "599947.47961900", "0"], [1752567360000, "2970.34000000", "2970.34000000", "2964.44000000", "2965.33000000", "874.66410000", 1752567419999, "2594927.28740700", 3188, "142.50620000", "423079.19736400", "0"], [1752567420000, "2965.33000000", "2967.99000000", "2964.13000000", "2964.20000000", "283.39960000", 1752567479999, "840470.09308600", 3108, "133.88020000", "397031.08581300", "0"], [1752567480000, "2964.21000000", "2968.39000000", "2962.01000000", "2967.34000000", "644.18650000", 1752567539999, "1909892.77734100", 4579, "253.97660000", "753032.67678200", "0"], [1752567540000, "2967.34000000", "2967.62000000", "2966.00000000", "2966.17000000", "205.23850000", 1752567599999, "608879.37776900", 1537, "78.29320000", "232272.11000600", "0"], [1752567600000, "2966.17000000", "2967.73000000", "2962.23000000", "2962.24000000", "304.21600000", 1752567659999, "901826.77366900", 3201, "72.63740000", "215366.71588300", "0"], [1752567660000, "2962.24000000", "2966.34000000", "2958.84000000", "2966.01000000", "1249.57660000", 1752567719999, "3700646.92842900", 7713, "505.87210000", "1498242.16523400", "0"], [1752567720000, "2966.01000000", "2971.73000000", "2965.14000000", "2971.01000000", "525.32960000", 1752567779999, "1559987.07166800", 4118, "403.47130000", "1198355.62969700", "0"], [1752567780000, "2971.01000000", "2974.80000000", "2971.01000000", "2973.89000000", "344.30220000", 1752567839999, "1023696.62019000", 2656, "236.52600000", "703258.31109200", "0"], [1752567840000, "2973.88000000", "2976.50000000", "2973.52000000", "2974.82000000", "736.52970000", 1752567899999, "2191080.71003600", 3278, "468.47370000", "1393592.59776100", "0"], [1752567900000, "2974.82000000", "2974.82000000", "2970.37000000", "2970.37000000", "270.27460000", 1752567959999, "803287.59966400", 1810, "105.15370000", "312537.40597100", "0"], [1752567960000, "2970.32000000", "2975.52000000", "2970.32000000", "2974.72000000", "476.25860000", 1752568019999, "1416106.01102300", 2718, "179.46940000", "533630.61372100", "0"], [1752568020000, "2974.71000000", "2975.82000000", "2974.33000000", "2975.01000000", "222.09700000", 1752568079999, "660782.50597200", 1388, "59.41420000", "176762.24411300", "0"], [1752568080000, "2975.02000000", "2975.60000000", "2974.98000000", "2975.30000000", "457.69400000", 1752568139999, "1361793.12483100", 863, "134.68040000", "400710.18062800", "0"], [1752568140000, "2975.30000000", "2975.30000000", "2974.60000000", "2974.89000000", "280.42260000", 1752568199999, "834252.60498600", 979, "109.69530000", "326336.16918900", "0"], [1752568200000, "2974.88000000", "2976.12000000", "2974.06000000", "2975.01000000", "624.16820000", 1752568259999, "1857064.14682300", 2101, "321.73080000", "957276.44962200", "0"], [1752568260000, "2975.00000000", "2975.60000000", "2973.75000000", "2974.00000000", "146.06880000", 1752568319999, "434508.87589700", 1334, "83.54920000", "248535.02610700", "0"], [1752568320000, "2974.00000000", "2975.48000000", "2973.52000000", "2973.98000000", "291.24930000", 1752568379999, "866320.40416400", 1785, "177.80220000", "528862.79895800", "0"], [1752568380000, "2973.98000000", "2975.23000000", "2970.67000000", "2970.68000000", "341.12360000", 1752568439999, "1014453.56928500", 2589, "140.76600000", "418693.63229200", "0"], [1752568440000, "2970.68000000", "2975.47000000", "2970.68000000", "2975.46000000", "325.52780000", 1752568499999, "967961.25235500", 2565, "288.64520000", "858271.93553100", "0"], [1752568500000, "2975.47000000", "2983.20000000", "2974.80000000", "2982.90000000", "562.15520000", 1752568559999, "1675202.47121300", 4138, "422.06300000", "1257707.83924500", "0"], [1752568560000, "2982.91000000", "2983.06000000", "2979.13000000", "2979.13000000", "453.10740000", 1752568619999, "1350516.79600500", 2458, "301.55910000", "898777.69112200", "0"], [1752568620000, "2979.13000000", "2982.08000000", "2978.91000000", "2982.07000000", "507.59310000", 1752568679999, "1513241.13444600", 1629, "423.01220000", "1261069.41456700", "0"], [1752568680000, "2982.07000000", "2982.99000000", "2981.62000000", "2982.26000000", "168.15580000", 1752568739999, "501458.31300900", 1268, "95.29330000", "284157.12933600", "0"], [1752568740000, "2982.25000000", "2982.78000000", "2981.57000000", "2981.96000000", "269.67410000", 1752568799999, "804126.02550200", 1389, "171.73530000", "512077.97959800", "0"], [1752568800000, "2981.95000000", "2982.24000000", "2979.60000000", "2980.86000000", "372.25030000", 1752568859999, "1109602.83900600", 1701, "123.67370000", "368551.68425200", "0"], [1752568860000, "2980.86000000", "2983.05000000", "2980.86000000", "2982.85000000", "336.71810000", 1752568919999, "1004219.60665200", 2021, "193.04310000", "575697.00441700", "0"], [1752568920000, "2982.84000000", "2983.00000000", "2981.11000000", "2981.81000000", "135.06000000", 1752568979999, "402801.79852100", 1196, "47.47400000", "141577.90119900", "0"], [1752568980000, "2981.81000000", "2983.33000000", "2981.80000000", "2982.12000000", "92.29620000", 1752569039999, "275283.56204800", 1077, "53.99550000", "161044.94766200", "0"], [1752569040000, "2982.11000000", "2982.12000000", "2980.95000000", "2980.98000000", "90.97680000", 1752569099999, "271281.47766300", 463, "13.80720000", "41162.23586200", "0"], [1752569100000, "2980.97000000", "2983.52000000", "2980.97000000", "2982.97000000", "151.27520000", 1752569159999, "451121.71208600", 1748, "86.49670000", "257911.03860000", "0"], [1752569160000, "2982.98000000", "2982.98000000", "2980.29000000", "2981.84000000", "158.48620000", 1752569219999, "472516.70836200", 1447, "62.47020000", "186259.01807700", "0"], [1752569220000, "2981.84000000", "2981.85000000", "2978.99000000", "2979.00000000", "130.28450000", 1752569279999, "388267.91236200", 1143, "12.73060000", "37936.03367300", "0"], [1752569280000, "2978.99000000", "2979.74000000", "2978.80000000", "2979.69000000", "103.56780000", 1752569339999, "308564.05435400", 846, "58.23760000", "173514.33729100", "0"], [1752569340000, "2979.70000000", "2980.66000000", "2979.49000000", "2979.49000000", "115.08760000", 1752569399999, "342945.07928600", 885, "39.98110000", "119144.41777000", "0"], [1752569400000, "2979.49000000", "2979.50000000", "2977.14000000", "2977.21000000", "288.52470000", 1752569459999, "859281.50213300", 1361, "58.30760000", "173624.01581500", "0"], [1752569460000, "2977.21000000", "2977.21000000", "2973.80000000", "2974.70000000", "597.46790000", 1752569519999, "1777616.26411500", 1587, "57.02250000", "169610.38811700", "0"], [1752569520000, "2974.71000000", "2976.50000000", "2974.71000000", "2976.50000000", "134.74560000", 1752569579999, "400938.33479300", 1060, "71.99050000", "214203.54101000", "0"], [1752569580000, "2976.49000000", "2976.84000000", "2976.05000000", "2976.84000000", "50.48630000", 1752569639999, "150273.69866600", 745, "31.21170000", "92902.99174000", "0"], [1752569640000, "2976.83000000", "2976.97000000", "2974.68000000", "2975.08000000", "78.66660000", 1752569699999, "234094.71264900", 1371, "40.18940000", "119588.62817300", "0"], [1752569700000, "2975.08000000", "2975.19000000", "2973.58000000", "2973.58000000", "420.05140000", 1752569759999, "1249545.66547600", 1328, "294.65720000", "876563.84576800", "0"], [1752569760000, "2973.59000000", "2974.36000000", "2972.36000000", "2973.58000000", "200.83800000", 1752569819999, "597156.81413500", 1520, "109.51730000", "325660.51970900", "0"], [1752569820000, "2973.59000000", "2974.16000000", "2972.57000000", "2973.40000000", "142.40060000", 1752569879999, "423392.23957200", 996, "75.87700000", "225605.17506400", "0"], [1752569880000, "2973.39000000", "2974.45000000", "2973.39000000", "2973.50000000", "92.97470000", 1752569939999, "276499.41038800", 781, "45.05490000", "133983.64029300", "0"], [1752569940000, "2973.49000000", "2974.00000000", "2972.95000000", "2973.99000000", "149.23320000", 1752569999999, "443728.94233700", 792, "79.03650000", "235001.28558300", "0"], [1752570000000, "2973.99000000", "2974.33000000", "2973.69000000", "2973.86000000", "86.70900000", 1752570059999, "257877.97612200", 625, "56.35070000", "167590.70898800", "0"], [1752570060000, "2973.86000000", "2978.03000000", "2973.86000000", "2977.86000000", "166.27370000", 1752570119999, "494877.58903600", 1631, "145.02500000", "431632.04164400", "0"], [1752570120000, "2977.86000000", "2978.26000000", "2977.43000000", "2977.50000000", "76.90680000", 1752570179999, "229015.60877000", 861, "38.16670000", "113655.42454500", "0"], [1752570180000, "2977.49000000", "2977.49000000", "2974.41000000", "2975.63000000", "391.80080000", 1752570239999, "1165932.47814600", 1307, "147.41450000", "438591.63066800", "0"], [1752570240000, "2975.63000000", "2978.36000000", "2975.62000000", "2978.35000000", "391.12650000", 1752570299999, "1164438.44495300", 1243, "369.34070000", "1099576.21447600", "0"], [1752570300000, "2978.36000000", "2981.43000000", "2977.90000000", "2980.91000000", "691.73380000", 1752570359999, "2060795.76631800", 1577, "530.12120000", "1579385.75587100", "0"], [1752570360000, "2980.91000000", "2983.86000000", "2980.91000000", "2983.46000000", "620.81390000", 1752570419999, "1851526.79066700", 1807, "594.17770000", "1772084.46002300", "0"], [1752570420000, "2983.45000000", "2984.41000000", "2982.21000000", "2982.81000000", "213.54390000", 1752570479999, "636998.42863800", 1715, "159.06810000", "474485.72163600", "0"], [1752570480000, "2982.81000000", "2984.50000000", "2982.80000000", "2984.37000000", "231.51350000", 1752570539999, "690708.97277100", 1277, "92.14340000", "274931.90067600", "0"], [1752570540000, "2984.38000000", "2985.39000000", "2983.71000000", "2984.76000000", "314.07440000", 1752570599999, "937381.78819800", 1392, "144.98550000", "432758.77817800", "0"], [1752570600000, "2984.76000000", "2985.89000000", "2984.55000000", "2984.77000000", "224.28860000", 1752570659999, "669537.23595100", 1391, "125.42120000", "374389.96615300", "0"], [1752570660000, "2984.77000000", "2985.76000000", "2984.17000000", "2985.66000000", "160.53070000", 1752570719999, "479187.40077400", 1690, "89.06160000", "265833.98539300", "0"], [1752570720000, "2985.65000000", "2985.65000000", "2983.17000000", "2983.17000000", "150.19110000", 1752570779999, "448302.09307500", 1505, "68.51660000", "204516.92255600", "0"], [1752570780000, "2983.17000000", "2984.95000000", "2983.16000000", "2984.95000000", "96.33430000", 1752570839999, "287461.09099700", 877, "73.59020000", "219594.84900700", "0"], [1752570840000, "2984.95000000", "2987.05000000", "2984.95000000", "2986.42000000", "109.58800000", 1752570899999, "327257.20223000", 1294, "73.27280000", "218800.58510100", "0"], [1752570900000, "2986.43000000", "2988.68000000", "2986.43000000", "2988.68000000", "281.02500000", 1752570959999, "839604.74874800", 1719, "153.86290000", "459714.07508600", "0"], [1752570960000, "2988.68000000", "2989.25000000", "2984.58000000", "2984.58000000", "408.03370000", 1752571019999, "1218944.11465300", 3172, "218.96440000", "654292.91309100", "0"], [1752571020000, "2984.57000000", "2985.60000000", "2983.93000000", "2985.29000000", "151.93020000", 1752571079999, "453451.94368800", 1327, "101.30530000", "302330.67284000", "0"], [1752571080000, "2985.25000000", "2985.25000000", "2982.33000000", "2982.34000000", "185.21200000", 1752571139999, "552618.35236700", 1707, "79.89820000", "238371.71640500", "0"], [1752571140000, "2982.33000000", "2982.95000000", "2979.18000000", "2979.18000000", "507.36250000", 1752571199999, "1512714.65058200", 2125, "101.95320000", "304004.21151400", "0"], [1752571200000, "2979.17000000", "2981.61000000", "2979.12000000", "2981.21000000", "512.46470000", 1752571259999, "1527685.00056700", 1830, "394.89350000", "1177195.34196900", "0"], [1752571260000, "2981.21000000", "2981.44000000", "2980.04000000", "2980.87000000", "252.45140000", 1752571319999, "752419.37487700", 1166, "198.20160000", "590719.78235600", "0"], [1752571320000, "2980.87000000", "2982.70000000", "2980.59000000", "2982.58000000", "1373.79810000", 1752571379999, "4096161.75282500", 1302, "1259.71710000", "3756084.50803300", "0"], [1752571380000, "2982.59000000", "2982.97000000", "2980.64000000", "2982.00000000", "277.59760000", 1752571439999, "827718.68322900", 1639, "113.48610000", "338405.26223900", "0"], [1752571440000, "2982.00000000", "2982.70000000", "2981.51000000", "2982.60000000", "215.95700000", 1752571499999, "644016.00594000", 1373, "113.24750000", "337712.02588900", "0"], [1752571500000, "2982.60000000", "2984.87000000", "2982.18000000", "2984.87000000", "511.16590000", 1752571559999, "1524750.61743500", 1496, "421.31800000", "1256734.22446000", "0"], [1752571560000, "2984.88000000", "2984.88000000", "2981.22000000", "2981.55000000", "199.56320000", 1752571619999, "595251.18821800", 2034, "70.17590000", "209321.75967300", "0"], [1752571620000, "2981.55000000", "2982.69000000", "2981.55000000", "2982.09000000", "211.91370000", 1752571679999, "631925.73484400", 1641, "70.58230000", "210472.84733900", "0"], [1752571680000, "2982.09000000", "2982.60000000", "2981.71000000", "2982.43000000", "180.37050000", 1752571739999, "537879.23858700", 933, "157.16890000", "468687.60598700", "0"], [1752571740000, "2982.39000000", "2982.51000000", "2981.05000000", "2981.05000000", "136.90660000", 1752571799999, "408193.63351100", 546, "80.81030000", "240935.72472800", "0"], [1752571800000, "2981.06000000", "2981.26000000", "2980.00000000", "2980.99000000", "98.89040000", 1752571859999, "294746.94461700", 825, "27.88380000", "83112.66382100", "0"], [1752571860000, "2980.99000000", "2981.59000000", "2979.51000000", "2979.63000000", "91.66650000", 1752571919999, "273224.86515000", 983, "33.36820000", "99459.99769900", "0"], [1752571920000, "2979.63000000", "2982.49000000", "2979.62000000", "2982.48000000", "116.52650000", 1752571979999, "347419.70625100", 1513, "64.99810000", "193770.47291000", "0"], [1752571980000, "2982.48000000", "2982.94000000", "2981.51000000", "2982.22000000", "133.26430000", 1752572039999, "397438.16196900", 1553, "71.99630000", "214717.01436900", "0"], [1752572040000, "2982.23000000", "2982.94000000", "2981.94000000", "2982.40000000", "79.20520000", 1752572099999, "236230.11851400", 993, "36.99520000", "110338.76743000", "0"], [1752572100000, "2982.40000000", "2982.66000000", "2981.79000000", "2981.81000000", "117.38110000", 1752572159999, "350056.64598200", 752, "36.13080000", "107754.49703800", "0"], [1752572160000, "2981.81000000", "2983.50000000", "2981.21000000", "2981.94000000", "269.35150000", 1752572219999, "803314.56649400", 1555, "148.49450000", "442872.59141600", "0"], [1752572220000, "2981.95000000", "2982.79000000", "2981.94000000", "2982.77000000", "113.94810000", 1752572279999, "339856.70121500", 651, "61.42050000", "183191.76337300", "0"], [1752572280000, "2982.77000000", "2983.30000000", "2980.95000000", "2981.04000000", "157.65800000", 1752572339999, "470226.56960500", 1319, "75.47440000", "225102.51366200", "0"], [1752572340000, "2981.04000000", "2982.67000000", "2981.03000000", "2982.67000000", "50.79100000", 1752572399999, "151453.36290400", 697, "42.66970000", "127236.21236600", "0"], [1752572400000, "2982.67000000", "2983.22000000", "2981.92000000", "2981.92000000", "108.42890000", 1752572459999, "323420.72388400", 1022, "32.51360000", "96984.38333300", "0"], [1752572460000, "2981.92000000", "2982.80000000", "2981.15000000", "2981.49000000", "147.47950000", 1752572519999, "439762.13151800", 1445, "48.97770000", "146051.56412200", "0"], [1752572520000, "2981.49000000", "2981.49000000", "2979.00000000", "2979.01000000", "121.26980000", 1752572579999, "361415.81804200", 1036, "34.04500000", "101456.36761700", "0"], [1752572580000, "2979.01000000", "2979.72000000", "2978.06000000", "2978.06000000", "247.08700000", 1752572639999, "735982.15355500", 1552, "77.80300000", "231742.72692500", "0"], [1752572640000, "2978.05000000", "2978.06000000", "2976.75000000", "2976.90000000", "133.24480000", 1752572699999, "396748.13565100", 1313, "20.63320000", "61431.47070800", "0"], [1752572700000, "2976.90000000", "2977.98000000", "2976.74000000", "2977.98000000", "87.78860000", 1752572759999, "261381.06633600", 905, "60.89090000", "181301.62807300", "0"], [1752572760000, "2977.97000000", "2978.37000000", "2977.10000000", "2978.36000000", "80.47120000", 1752572819999, "239627.92315000", 987, "43.80850000", "130450.98747100", "0"], [1752572820000, "2978.36000000", "2978.70000000", "2976.66000000", "2976.67000000", "96.76900000", 1752572879999, "288167.21217200", 1034, "57.51230000", "171266.58797800", "0"], [1752572880000, "2976.66000000", "2977.39000000", "2975.93000000", "2977.03000000", "93.85760000", 1752572939999, "279373.05576600", 1530, "31.91580000", "95000.36906200", "0"], [1752572940000, "2977.02000000", "2978.32000000", "2977.02000000", "2978.31000000", "59.69390000", 1752572999999, "177736.99497500", 633, "29.21320000", "86989.87352400", "0"], [1752573000000, "2978.31000000", "2978.31000000", "2976.14000000", "2976.15000000", "77.27760000", 1752573059999, "230079.31415600", 883, "26.06950000", "77609.70898600", "0"], [1752573060000, "2976.15000000", "2976.51000000", "2974.56000000", "2975.81000000", "214.81880000", 1752573119999, "639142.66442300", 1337, "73.24300000", "217904.33631800", "0"], [1752573120000, "2975.81000000", "2976.39000000", "2974.63000000", "2976.29000000", "156.67820000", 1752573179999, "466193.66544800", 1074, "42.24400000", "125702.84679800", "0"], [1752573180000, "2976.30000000", "2978.20000000", "2976.30000000", "2977.50000000", "112.40730000", 1752573239999, "334670.06743900", 1473, "67.52430000", "201033.63924100", "0"], [1752573240000, "2977.50000000", "2977.50000000", "2975.82000000", "2975.83000000", "109.15470000", 1752573299999, "324909.61011000", 937, "25.00030000", "74421.63512000", "0"], [1752573300000, "2975.82000000", "2975.97000000", "2973.47000000", "2973.47000000", "92.44160000", 1752573359999, "274996.67083300", 971, "27.71170000", "82446.42861900", "0"], [1752573360000, "2973.46000000", "2973.46000000", "2970.49000000", "2970.60000000", "580.99030000", 1752573419999, "1726757.88475100", 3141, "251.59110000", "747754.73883500", "0"], [1752573420000, "2970.59000000", "2971.68000000", "2970.00000000", "2971.42000000", "214.05600000", 1752573479999, "635945.45520100", 1905, "75.72620000", "224985.20074100", "0"], [1752573480000, "2971.43000000", "2971.50000000", "2970.88000000", "2971.30000000", "39.14300000", 1752573539999, "116302.41372800", 551, "20.47040000", "60820.51141600", "0"], [1752573540000, "2971.30000000", "2973.11000000", "2971.30000000", "2972.88000000", "80.08970000", 1752573599999, "238072.44138000", 876, "35.77440000", "106329.72059500", "0"], [1752573600000, "2972.87000000", "2973.06000000", "2971.50000000", "2971.51000000", "177.99530000", 1752573659999, "529077.40197600", 1672, "72.08020000", "214247.07324000", "0"], [1752573660000, "2971.50000000", "2972.64000000", "2970.92000000", "2971.73000000", "264.72080000", 1752573719999, "786761.25436700", 1454, "52.87600000", "157133.09930000", "0"], [1752573720000, "2971.72000000", "2973.38000000", "2971.20000000", "2973.38000000", "147.19110000", 1752573779999, "437494.36392700", 1104, "68.73140000", "204301.28958500", "0"], [1752573780000, "2973.39000000", "2973.44000000", "2972.57000000", "2973.17000000", "58.26010000", 1752573839999, "173198.41817700", 537, "34.06610000", "101275.86525700", "0"], [1752573840000, "2973.17000000", "2975.00000000", "2973.04000000", "2974.71000000", "122.90440000", 1752573899999, "365512.83830600", 1505, "100.05300000", "297555.08972800", "0"], [1752573900000, "2974.71000000", "2975.82000000", "2974.55000000", "2974.55000000", "70.34450000", 1752573959999, "209290.76231500", 901, "41.25160000", "122727.58679600", "0"], [1752573960000, "2974.56000000", "2974.59000000", "2972.27000000", "2972.27000000", "241.99440000", 1752574019999, "719473.89247800", 1458, "82.10140000", "244096.12251900", "0"], [1752574020000, "2972.27000000", "2975.82000000", "2972.01000000", "2975.82000000", "82.68590000", 1752574079999, "245897.47565900", 1344, "69.92310000", "207942.50976800", "0"], [1752574080000, "2975.82000000", "2977.00000000", "2975.81000000", "2976.83000000", "111.74860000", 1752574139999, "332642.91817900", 1090, "48.68990000", "144927.02781700", "0"], [1752574140000, "2976.84000000", "2978.78000000", "2976.84000000", "2978.47000000", "353.47230000", 1752574199999, "1052551.73139700", 1325, "275.18350000", "819417.92323000", "0"], [1752574200000, "2978.48000000", "2978.48000000", "2976.75000000", "2977.64000000", "477.85560000", 1752574259999, "1422969.16562700", 1019, "62.12290000", "184962.31261700", "0"], [1752574260000, "2977.64000000", "2977.84000000", "2977.39000000", "2977.39000000", "85.89260000", 1752574319999, "255764.55497600", 587, "41.28970000", "122947.34142300", "0"], [1752574320000, "2977.39000000", "2977.40000000", "2973.07000000", "2973.08000000", "111.37230000", 1752574379999, "331365.47227200", 1551, "42.63580000", "126860.91196900", "0"], [1752574380000, "2973.08000000", "2974.48000000", "2973.08000000", "2973.96000000", "218.86220000", 1752574439999, "650799.09735400", 1331, "170.65020000", "507418.91128400", "0"], [1752574440000, "2973.96000000", "2974.74000000", "2972.80000000", "2972.81000000", "146.72460000", 1752574499999, "436362.53907200", 1081, "113.97200000", "338957.96963000", "0"], [1752574500000, "2972.81000000", "2975.57000000", "2972.62000000", "2975.57000000", "219.27440000", 1752574559999, "652262.00159700", 1686, "72.46180000", "215515.07807100", "0"], [1752574560000, "2975.60000000", "2976.82000000", "2975.11000000", "2975.11000000", "113.84120000", 1752574619999, "338816.81145800", 1205, "41.35140000", "123064.04077100", "0"], [1752574620000, "2975.11000000", "2977.61000000", "2975.10000000", "2977.33000000", "93.00370000", 1752574679999, "276831.86083900", 1242, "71.90860000", "214027.84859600", "0"], [1752574680000, "2977.33000000", "2978.50000000", "2977.06000000", "2978.49000000", "300.04580000", 1752574739999, "893531.48700400", 1172, "267.28620000", "795972.46985200", "0"], [1752574740000, "2978.48000000", "2980.00000000", "2977.10000000", "2977.10000000", "153.97320000", 1752574799999, "458593.56204900", 1852, "101.89930000", "303490.79859600", "0"], [1752574800000, "2977.11000000", "2977.11000000", "2975.89000000", "2976.23000000", "116.86970000", 1752574859999, "347882.90060000", 1372, "86.60880000", "257805.34570100", "0"], [1752574860000, "2976.23000000", "2978.41000000", "2976.22000000", "2976.72000000", "87.51680000", 1752574919999, "260544.40868300", 1365, "56.06040000", "166887.24505000", "0"], [1752574920000, "2976.71000000", "2977.91000000", "2976.03000000", "2976.75000000", "126.35800000", 1752574979999, "376137.40491500", 1076, "54.24510000", "161480.74907900", "0"], [1752574980000, "2976.75000000", "2977.44000000", "2975.89000000", "2976.58000000", "97.78160000", 1752575039999, "291049.17043900", 1050, "80.29110000", "238988.15799800", "0"], [1752575040000, "2976.57000000", "2978.06000000", "2976.22000000", "2976.62000000", "143.58190000", 1752575099999, "427494.12962500", 1420, "75.51010000", "224817.06023600", "0"], [1752575100000, "2976.61000000", "2976.80000000", "2975.99000000", "2976.76000000", "64.81810000", 1752575159999, "192924.10406600", 1103, "35.11970000", "104528.50575100", "0"], [1752575160000, "2976.77000000", "2978.04000000", "2976.76000000", "2978.00000000", "105.48710000", 1752575219999, "314087.38574600", 978, "93.10770000", "277224.93740900", "0"], [1752575220000, "2978.00000000", "2978.60000000", "2977.43000000", "2978.60000000", "276.76570000", 1752575279999, "824224.00248900", 821, "37.65480000", "112143.68156200", "0"], [1752575280000, "2978.60000000", "2978.60000000", "2975.86000000", "2975.87000000", "134.24700000", 1752575339999, "399646.27724400", 1261, "64.00580000", "190512.73602700", "0"], [1752575340000, "2975.87000000", "2976.38000000", "2975.87000000", "2976.23000000", "58.78910000", 1752575399999, "174966.92985000", 724, "32.06250000", "95423.09101700", "0"], [1752575400000, "2976.23000000", "2976.50000000", "2974.01000000", "2974.01000000", "90.65010000", 1752575459999, "269754.82871400", 920, "30.97620000", "92184.84733300", "0"], [1752575460000, "2974.02000000", "2974.02000000", "2968.40000000", "2968.40000000", "644.20170000", 1752575519999, "1913513.86811400", 2704, "138.98540000", "412859.95300500", "0"], [1752575520000, "2968.40000000", "2970.50000000", "2967.23000000", "2970.49000000", "358.78800000", 1752575579999, "1065057.59972100", 3235, "77.84760000", "231088.84064900", "0"], [1752575580000, "2970.49000000", "2970.50000000", "2969.30000000", "2970.19000000", "149.57730000", 1752575639999, "444262.26241600", 1533, "63.13300000", "187494.55705800", "0"], [1752575640000, "2970.19000000", "2971.82000000", "2969.61000000", "2969.61000000", "171.36800000", 1752575699999, "509074.69112200", 1774, "49.03560000", "145683.42811400", "0"], [1752575700000, "2969.61000000", "2970.87000000", "2969.13000000", "2970.87000000", "257.58920000", 1752575759999, "765033.83701200", 1851, "57.70560000", "171371.64913400", "0"], [1752575760000, "2970.86000000", "2971.87000000", "2970.79000000", "2971.87000000", "75.38990000", 1752575819999, "224007.78536200", 784, "65.22810000", "193814.55323600", "0"], [1752575820000, "2971.87000000", "2971.87000000", "2970.21000000", "2970.70000000", "133.67590000", 1752575879999, "397124.67728700", 1167, "87.76650000", "260736.47219300", "0"], [1752575880000, "2970.71000000", "2971.09000000", "2969.78000000", "2970.16000000", "176.55690000", 1752575939999, "524426.23893900", 809, "90.55110000", "268960.47683500", "0"], [1752575940000, "2970.16000000", "2970.49000000", "2967.19000000", "2967.59000000", "117.89290000", 1752575999999, "350005.56635400", 1682, "39.64760000", "117730.36548900", "0"], [1752576000000, "2967.59000000", "2969.63000000", "2967.49000000", "2969.41000000", "401.40350000", 1752576059999, "1191515.80334500", 1986, "351.67310000", "1043885.13252700", "0"], [1752576060000, "2969.41000000", "2970.25000000", "2968.50000000", "2968.53000000", "169.63350000", 1752576119999, "503663.63672400", 1342, "132.32780000", "392887.07861500", "0"], [1752576120000, "2968.54000000", "2971.52000000", "2968.16000000", "2971.52000000", "582.35360000", 1752576179999, "1729024.66552500", 1734, "355.12670000", "1054420.40391400", "0"], [1752576180000, "2971.52000000", "2971.87000000", "2970.30000000", "2971.00000000", "200.99500000", 1752576239999, "597157.13605200", 1680, "75.02000000", "222872.20919500", "0"], [1752576240000, "2971.00000000", "2971.80000000", "2970.31000000", "2970.32000000", "139.42360000", 1752576299999, "414203.77325000", 1150, "94.39330000", "280422.96581500", "0"], [1752576300000, "2970.31000000", "2970.31000000", "2968.52000000", "2970.16000000", "453.04390000", 1752576359999, "1345176.19761600", 1723, "99.08700000", "294197.77309000", "0"], [1752576360000, "2970.17000000", "2972.28000000", "2969.14000000", "2969.15000000", "280.05900000", 1752576419999, "832072.19907800", 2096, "127.16020000", "377820.07974800", "0"], [1752576420000, "2969.14000000", "2970.00000000", "2967.51000000", "2970.00000000", "207.74080000", 1752576479999, "616677.55205800", 2293, "110.79600000", "328916.80456900", "0"], [1752576480000, "2970.00000000", "2970.29000000", "2967.53000000", "2968.39000000", "315.13370000", 1752576539999, "935854.65421400", 1493, "174.92350000", "519482.48275800", "0"], [1752576540000, "2968.39000000", "2970.00000000", "2968.39000000", "2970.00000000", "134.34300000", 1752576599999, "398978.82901800", 781, "91.87670000", "272858.05925800", "0"], [1752576600000, "2970.00000000", "2971.80000000", "2969.99000000", "2971.13000000", "96.50250000", 1752576659999, "286701.69635500", 1431, "62.30130000", "185086.39730200", "0"], [1752576660000, "2971.14000000", "2973.27000000", "2971.14000000", "2972.62000000", "158.85220000", 1752576719999, "472199.58525500", 1644, "94.95500000", "282245.01962500", "0"], [1752576720000, "2972.63000000", "2973.61000000", "2972.63000000", "2973.61000000", "151.97770000", 1752576779999, "451847.81287400", 805, "72.32240000", "215008.10892700", "0"], [1752576780000, "2973.61000000", "2976.01000000", "2973.61000000", "2974.71000000", "405.64620000", 1752576839999, "1206923.27853900", 1740, "286.45980000", "852270.34465100", "0"], [1752576840000, "2974.72000000", "2975.62000000", "2974.72000000", "2975.01000000", "206.05160000", 1752576899999, "613060.23553100", 780, "188.06140000", "559534.07956800", "0"], [1752576900000, "2975.02000000", "2975.26000000", "2972.72000000", "2973.00000000", "85.30830000", 1752576959999, "253672.77851500", 1091, "38.24990000", "113725.36525500", "0"], [1752576960000, "2973.01000000", "2974.41000000", "2972.41000000", "2974.40000000", "55.11180000", 1752577019999, "163854.12542700", 975, "41.86310000", "124467.85370500", "0"], [1752577020000, "2974.41000000", "2976.00000000", "2974.40000000", "2974.92000000", "137.27380000", 1752577079999, "408405.57291300", 936, "104.06150000", "309590.25093700", "0"], [1752577080000, "2974.93000000", "2974.93000000", "2973.59000000", "2974.48000000", "70.17400000", 1752577139999, "208709.82248900", 1026, "35.90700000", "106788.00289200", "0"], [1752577140000, "2974.47000000", "2975.26000000", "2974.31000000", "2974.31000000", "51.16500000", 1752577199999, "152212.11435300", 569, "29.50440000", "87773.94870700", "0"], [1752577200000, "2974.31000000", "2976.00000000", "2974.00000000", "2976.00000000", "75.47140000", 1752577259999, "224527.26406700", 1201, "28.95680000", "86143.69000400", "0"], [1752577260000, "2975.99000000", "2977.31000000", "2975.70000000", "2976.90000000", "173.65630000", 1752577319999, "516938.83120300", 1312, "60.09880000", "178886.25154000", "0"], [1752577320000, "2976.90000000", "2978.84000000", "2976.23000000", "2978.10000000", "198.06330000", 1752577379999, "589694.12532100", 1371, "77.84650000", "231756.66797100", "0"], [1752577380000, "2978.10000000", "2978.10000000", "2976.58000000", "2976.99000000", "414.02500000", 1752577439999, "1232643.64341400", 979, "64.13120000", "190912.77852600", "0"], [1752577440000, "2977.00000000", "2978.50000000", "2977.00000000", "2978.50000000", "129.02510000", 1752577499999, "384189.77888800", 1104, "64.98540000", "193489.58461400", "0"], [1752577500000, "2978.49000000", "2978.90000000", "2977.39000000", "2978.90000000", "113.90940000", 1752577559999, "339247.63869800", 835, "19.46870000", "57982.09630200", "0"], [1752577560000, "2978.90000000", "2979.30000000", "2978.80000000", "2979.30000000", "76.99470000", 1752577619999, "229366.69778900", 458, "20.88390000", "62211.04785400", "0"], [1752577620000, "2979.30000000", "2980.48000000", "2976.73000000", "2980.48000000", "814.45980000", 1752577679999, "2425856.99529700", 1853, "128.96970000", "384295.18928100", "0"], [1752577680000, "2980.48000000", "2981.35000000", "2978.88000000", "2979.17000000", "268.84670000", 1752577739999, "801260.41036300", 1319, "115.93730000", "345562.23382000", "0"], [1752577740000, "2979.18000000", "2979.21000000", "2976.89000000", "2978.24000000", "156.50240000", 1752577799999, "466132.13876000", 1834, "64.91910000", "193349.01442100", "0"], [1752577800000, "2978.24000000", "2978.60000000", "2976.31000000", "2976.70000000", "106.61560000", 1752577859999, "317421.34965300", 1342, "26.48160000", "78845.75873800", "0"], [1752577860000, "2976.70000000", "2976.71000000", "2972.87000000", "2975.00000000", "180.41200000", 1752577919999, "536615.68499300", 2045, "48.18630000", "143315.49054200", "0"], [1752577920000, "2974.99000000", "2975.50000000", "2972.68000000", "2972.68000000", "139.71000000", 1752577979999, "415554.43957900", 1397, "43.70380000", "130006.56383600", "0"], [1752577980000, "2972.67000000", "2973.80000000", "2972.10000000", "2973.49000000", "82.42930000", 1752578039999, "245083.77996800", 953, "48.14810000", "143152.27522200", "0"], [1752578040000, "2973.49000000", "2974.48000000", "2973.20000000", "2973.90000000", "59.80330000", 1752578099999, "177844.52931400", 946, "42.16010000", "125376.08492000", "0"], [1752578100000, "2973.90000000", "2973.91000000", "2970.30000000", "2970.31000000", "246.17560000", 1752578159999, "731502.34658200", 1059, "36.93040000", "109761.83155800", "0"], [1752578160000, "2970.31000000", "2971.00000000", "2966.18000000", "2966.92000000", "619.78430000", 1752578219999, "1839699.98568300", 4513, "290.30490000", "861591.13735200", "0"], [1752578220000, "2966.93000000", "2968.99000000", "2965.50000000", "2965.75000000", "322.98270000", 1752578279999, "958142.57904500", 2978, "166.80310000", "494835.80603800", "0"], [1752578280000, "2965.75000000", "2967.92000000", "2964.39000000", "2967.30000000", "333.17080000", 1752578339999, "988351.29727700", 2595, "108.24630000", "321148.33214300", "0"], [1752578340000, "2967.30000000", "2968.07000000", "2965.01000000", "2965.09000000", "313.08620000", 1752578399999, "928735.17685600", 1564, "52.60090000", "156052.77735000", "0"], [1752578400000, "2965.08000000", "2966.47000000", "2963.34000000", "2963.90000000", "970.80210000", 1752578459999, "2877747.99575400", 3270, "154.09680000", "456811.03409400", "0"], [1752578460000, "2963.89000000", "2964.63000000", "2962.90000000", "2963.82000000", "179.86550000", 1752578519999, "533094.85969200", 1718, "65.04640000", "192794.31675500", "0"], [1752578520000, "2963.82000000", "2966.49000000", "2963.14000000", "2963.63000000", "436.46170000", 1752578579999, "1293943.45944500", 2988, "243.16660000", "720989.06537100", "0"], [1752578580000, "2963.63000000", "2965.84000000", "2963.04000000", "2965.70000000", "361.17460000", 1752578639999, "1070445.63916000", 2237, "263.83060000", "781927.03238300", "0"], [1752578640000, "2965.69000000", "2968.83000000", "2965.69000000", "2966.99000000", "459.55190000", 1752578699999, "1363720.55025200", 2104, "109.29700000", "324347.78451100", "0"], [1752578700000, "2967.00000000", "2968.15000000", "2965.53000000", "2965.90000000", "131.27560000", 1752578759999, "389516.19318000", 2179, "81.72760000", "242505.29858100", "0"], [1752578760000, "2965.90000000", "2966.46000000", "2963.51000000", "2963.59000000", "362.62380000", 1752578819999, "1075062.27574900", 2054, "162.78750000", "482577.99280200", "0"], [1752578820000, "2963.59000000", "2963.75000000", "2961.74000000", "2963.28000000", "535.54400000", 1752578879999, "1586699.84765500", 1991, "361.00680000", "1069582.00160000", "0"], [1752578880000, "2963.28000000", "2967.51000000", "2963.28000000", "2967.28000000", "720.26640000", 1752578939999, "2135358.48002000", 2152, "663.82100000", "1967971.94479100", "0"], [1752578940000, "2967.27000000", "2967.27000000", "2966.11000000", "2966.12000000", "102.36960000", 1752578999999, "303717.17952400", 825, "51.09250000", "151587.83698600", "0"], [1752579000000, "2966.12000000", "2968.82000000", "2966.12000000", "2967.38000000", "154.22540000", 1752579059999, "457712.38744900", 1782, "74.07260000", "219813.21021200", "0"], [1752579060000, "2967.38000000", "2968.65000000", "2967.27000000", "2967.79000000", "173.73110000", 1752579119999, "515595.29807600", 1175, "102.25780000", "303482.61936200", "0"], [1752579120000, "2967.80000000", "2967.80000000", "2963.84000000", "2964.55000000", "389.59900000", 1752579179999, "1155195.89557300", 2086, "41.10810000", "121900.30596600", "0"], [1752579180000, "2964.56000000", "2968.78000000", "2964.38000000", "2968.78000000", "292.23110000", 1752579239999, "866970.25384400", 2381, "230.92050000", "685096.64901200", "0"], [1752579240000, "2968.78000000", "2968.78000000", "2964.93000000", "2965.19000000", "97.34220000", 1752579299999, "288770.68566800", 1525, "35.70090000", "105886.77134000", "0"], [1752579300000, "2965.20000000", "2966.10000000", "2963.70000000", "2964.56000000", "117.24460000", 1752579359999, "347617.91665500", 1613, "41.37740000", "122692.85634900", "0"], [1752579360000, "2964.56000000", "2964.56000000", "2962.30000000", "2963.50000000", "116.67210000", 1752579419999, "345726.58239400", 1284, "63.52900000", "188244.55775800", "0"], [1752579420000, "2963.50000000", "2966.59000000", "2963.49000000", "2965.16000000", "315.19360000", 1752579479999, "934587.83978300", 1787, "271.91400000", "806237.05290000", "0"], [1752579480000, "2965.16000000", "2968.42000000", "2965.15000000", "2967.99000000", "96.45970000", 1752579539999, "286218.32430100", 1592, "65.85390000", "195394.67181000", "0"], [1752579540000, "2967.99000000", "2967.99000000", "2966.49000000", "2967.03000000", "136.36540000", 1752579599999, "404589.19462600", 822, "106.67510000", "316482.04927100", "0"], [1752579600000, "2967.03000000", "2967.72000000", "2965.27000000", "2965.27000000", "210.30550000", 1752579659999, "623976.87209800", 1046, "72.57340000", "215330.02322200", "0"], [1752579660000, "2965.28000000", "2965.78000000", "2964.36000000", "2965.78000000", "298.95580000", 1752579719999, "886369.14581800", 1103, "148.09310000", "439078.77618300", "0"], [1752579720000, "2965.79000000", "2969.43000000", "2965.79000000", "2969.42000000", "75.95940000", 1752579779999, "225434.71051200", 1407, "52.65480000", "156270.34618300", "0"], [1752579780000, "2969.42000000", "2970.50000000", "2968.99000000", "2969.14000000", "139.08410000", 1752579839999, "413038.56996700", 1300, "66.85690000", "198549.74230400", "0"], [1752579840000, "2969.15000000", "2970.00000000", "2969.14000000", "2969.99000000", "59.18640000", 1752579899999, "175757.44519600", 641, "47.68760000", "141610.03710300", "0"], [1752579900000, "2970.00000000", "2970.79000000", "2968.49000000", "2969.55000000", "148.31680000", 1752579959999, "440414.89391700", 1515, "65.61940000", "194871.31401700", "0"], [1752579960000, "2969.54000000", "2969.55000000", "2968.50000000", "2968.50000000", "65.68640000", 1752580019999, "195028.53603800", 523, "41.50870000", "123243.33584700", "0"], [1752580020000, "2968.50000000", "2968.81000000", "2966.90000000", "2968.81000000", "135.69540000", 1752580079999, "402699.90973200", 1213, "100.60500000", "298552.41902400", "0"], [1752580080000, "2968.80000000", "2969.76000000", "2968.46000000", "2968.46000000", "97.68430000", 1752580139999, "290039.76301800", 842, "58.70860000", "174316.44835500", "0"], [1752580140000, "2968.45000000", "2969.28000000", "2968.16000000", "2969.28000000", "83.85940000", 1752580199999, "248929.34932600", 773, "56.45060000", "167569.60657800", "0"], [1752580200000, "2969.28000000", "2971.99000000", "2969.28000000", "2971.44000000", "132.64070000", 1752580259999, "394073.75536800", 1327, "86.74090000", "257691.58021300", "0"], [1752580260000, "2971.44000000", "2971.95000000", "2970.91000000", "2971.85000000", "221.26630000", 1752580319999, "657467.95294400", 952, "184.18990000", "547307.20704800", "0"], [1752580320000, "2971.85000000", "2973.00000000", "2971.31000000", "2972.09000000", "132.05550000", 1752580379999, "392487.36314400", 1252, "89.16130000", "264997.67659300", "0"], [1752580380000, "2972.09000000", "2975.50000000", "2972.09000000", "2974.70000000", "334.96170000", 1752580439999, "996188.22487200", 1937, "268.03680000", "797147.85223900", "0"], [1752580440000, "2974.69000000", "2976.20000000", "2974.69000000", "2975.69000000", "184.51700000", 1752580499999, "549019.67494000", 1656, "95.19350000", "283241.43481300", "0"], [1752580500000, "2975.69000000", "2978.77000000", "2975.69000000", "2977.47000000", "370.42820000", 1752580559999, "1102980.57389100", 2173, "236.71640000", "704872.82063500", "0"], [1752580560000, "2977.46000000", "2980.42000000", "2977.46000000", "2980.41000000", "246.91790000", 1752580619999, "735673.96758000", 1462, "226.87640000", "675970.16642200", "0"], [1752580620000, "2980.42000000", "2983.39000000", "2979.86000000", "2981.64000000", "587.26130000", 1752580679999, "1750975.61261500", 2896, "421.11980000", "1255650.47204500", "0"], [1752580680000, "2981.63000000", "2982.20000000", "2979.72000000", "2982.15000000", "187.81670000", 1752580739999, "559930.68454000", 1993, "96.19290000", "286758.65907000", "0"], [1752580740000, "2982.15000000", "2982.15000000", "2980.85000000", "2981.11000000", "306.52910000", 1752580799999, "913955.80476900", 1326, "134.80640000", "401928.87046100", "0"], [1752580800000, "2981.12000000", "2984.93000000", "2981.12000000", "2984.40000000", "499.06210000", 1752580859999, "1488731.29069700", 2771, "324.53260000", "968227.00664100", "0"], [1752580860000, "2984.41000000", "2985.12000000", "2978.25000000", "2978.58000000", "702.98050000", 1752580919999, "2096734.09447200", 4129, "215.81430000", "643867.75673600", "0"], [1752580920000, "2978.58000000", "2979.50000000", "2978.24000000", "2978.63000000", "254.39490000", 1752580979999, "757816.46094500", 2205, "93.57820000", "278764.47578200", "0"], [1752580980000, "2978.64000000", "2979.50000000", "2978.23000000", "2978.53000000", "166.26800000", 1752581039999, "495306.68198000", 1561, "76.09110000", "226662.80389800", "0"], [1752581040000, "2978.53000000", "2980.50000000", "2977.65000000", "2980.15000000", "149.54490000", 1752581099999, "445524.85699500", 1317, "94.32050000", "280990.84889000", "0"], [1752581100000, "2980.14000000", "2981.59000000", "2978.59000000", "2981.50000000", "160.41960000", 1752581159999, "478162.24816100", 1900, "78.63690000", "234383.81686100", "0"], [1752581160000, "2981.50000000", "2982.20000000", "2980.50000000", "2980.50000000", "106.78360000", 1752581219999, "318353.83104900", 1135, "36.64020000", "109236.64506300", "0"], [1752581220000, "2980.50000000", "2981.09000000", "2979.43000000", "2980.21000000", "72.76760000", 1752581279999, "216865.85258400", 1300, "30.80120000", "91787.61514200", "0"], [1752581280000, "2980.20000000", "2980.21000000", "2978.08000000", "2979.01000000", "200.23270000", 1752581339999, "596538.90006300", 1856, "73.82930000", "219942.72605700", "0"], [1752581340000, "2979.00000000", "2980.00000000", "2978.77000000", "2979.06000000", "104.30590000", 1752581399999, "310757.65406400", 1296, "60.00280000", "178761.33023600", "0"], [1752581400000, "2979.06000000", "2979.99000000", "2978.57000000", "2979.71000000", "252.73110000", 1752581459999, "752978.35850600", 1513, "63.81640000", "190128.18329500", "0"], [1752581460000, "2979.70000000", "2982.86000000", "2979.56000000", "2982.85000000", "91.74750000", 1752581519999, "273456.18814300", 1159, "57.20540000", "170504.22359100", "0"], [1752581520000, "2982.85000000", "2983.30000000", "2981.51000000", "2982.08000000", "251.10760000", 1752581579999, "748891.20175300", 1735, "125.27930000", "373618.56363600", "0"], [1752581580000, "2982.08000000", "2983.00000000", "2981.64000000", "2982.55000000", "228.36580000", 1752581639999, "681093.38282200", 1544, "171.23420000", "510698.33142700", "0"], [1752581640000, "2982.55000000", "2982.89000000", "2981.81000000", "2981.99000000", "263.59660000", 1752581699999, "786133.21948400", 970, "149.78150000", "446699.67370500", "0"], [1752581700000, "2981.99000000", "2983.08000000", "2980.49000000", "2983.07000000", "212.77060000", 1752581759999, "634299.20411900", 1436, "142.71190000", "425439.26019600", "0"], [1752581760000, "2983.08000000", "2983.45000000", "2980.67000000", "2980.80000000", "426.46440000", 1752581819999, "1271801.71515300", 1636, "198.42210000", "591744.43874600", "0"], [1752581820000, "2980.81000000", "2981.04000000", "2978.67000000", "2978.91000000", "340.52310000", 1752581879999, "1014625.18953700", 1633, "161.25800000", "480499.11206800", "0"], [1752581880000, "2978.90000000", "2978.97000000", "2975.74000000", "2976.39000000", "330.47750000", 1752581939999, "983828.43457400", 1887, "174.25260000", "518732.79531200", "0"], [1752581940000, "2976.39000000", "2978.20000000", "2975.75000000", "2977.48000000", "222.48780000", 1752581999999, "662375.30826100", 1988, "161.36010000", "480388.57341000", "0"], [1752582000000, "2977.48000000", "2978.18000000", "2974.54000000", "2974.82000000", "444.59530000", 1752582059999, "1323336.56962000", 1599, "106.90310000", "318304.51716600", "0"], [1752582060000, "2974.81000000", "2975.50000000", "2972.87000000", "2974.69000000", "480.76840000", 1752582119999, "1429951.83242000", 2496, "245.22470000", "729273.32343900", "0"], [1752582120000, "2974.69000000", "2976.82000000", "2974.49000000", "2976.82000000", "616.59810000", 1752582179999, "1834976.00645000", 2259, "463.77720000", "1380146.35512300", "0"], [1752582180000, "2976.82000000", "2976.82000000", "2973.42000000", "2975.84000000", "608.24710000", 1752582239999, "1809812.80285600", 2423, "273.95060000", "815018.95408300", "0"], [1752582240000, "2975.85000000", "2977.00000000", "2975.84000000", "2976.90000000", "93.09930000", 1752582299999, "277107.74824400", 1292, "42.90850000", "127713.07032600", "0"], [1752582300000, "2976.90000000", "2977.47000000", "2975.55000000", "2977.46000000", "159.74610000", 1752582359999, "475416.81165400", 969, "91.36680000", "271904.00215600", "0"], [1752582360000, "2977.46000000", "2977.47000000", "2975.67000000", "2975.89000000", "84.85040000", 1752582419999, "252561.38076700", 736, "16.35290000", "48667.84072000", "0"], [1752582420000, "2975.89000000", "2979.14000000", "2974.84000000", "2979.13000000", "329.66940000", 1752582479999, "981089.80070000", 1680, "165.39850000", "492290.74104900", "0"], [1752582480000, "2979.13000000", "2981.32000000", "2978.53000000", "2980.02000000", "380.66740000", 1752582539999, "1134423.29772800", 1816, "205.41650000", "612118.00853800", "0"], [1752582540000, "2980.03000000", "2981.00000000", "2979.36000000", "2980.99000000", "357.60960000", 1752582599999, "1065676.66956800", 1128, "268.33740000", "799644.53997900", "0"], [1752582600000, "2981.00000000", "2994.96000000", "2980.97000000", "2994.76000000", "5446.00710000", 1752582659999, "16284007.07674300", 12076, "3078.80270000", "9204255.57438400", "0"], [1752582660000, "2994.75000000", "3004.87000000", "2993.01000000", "3003.33000000", "4028.20480000", 1752582719999, "12084875.65661000", 13313, "2308.70210000", "6925817.90210900", "0"], [1752582720000, "3003.35000000", "3013.66000000", "3003.35000000", "3005.57000000", "3308.93370000", 1752582779999, "9956959.43614000", 12072, "1830.34870000", "5507683.55653400", "0"], [1752582780000, "3005.56000000", "3010.23000000", "3001.30000000", "3003.89000000", "1601.61810000", 1752582839999, "4813501.60594200", 6353, "584.55860000", "1756824.22846600", "0"], [1752582840000, "3003.89000000", "3006.68000000", "3001.40000000", "3006.29000000", "1186.91010000", 1752582899999, "3565069.04358300", 4500, "592.66930000", "1780186.34786600", "0"], [1752582900000, "3006.29000000", "3006.30000000", "3001.17000000", "3004.32000000", "869.55270000", 1752582959999, "2612219.52002400", 5601, "409.91230000", "1231317.19995300", "0"], [1752582960000, "3004.31000000", "3005.93000000", "3001.54000000", "3002.14000000", "699.81550000", 1752583019999, "2101630.14195400", 4420, "469.67330000", "1410508.81608300", "0"], [1752583020000, "3002.12000000", "3002.50000000", "2995.99000000", "2996.57000000", "818.03480000", 1752583079999, "2453397.52219700", 4533, "294.33440000", "882770.42454500", "0"], [1752583080000, "2996.58000000", "2997.10000000", "2987.94000000", "2992.68000000", "1640.64480000", 1752583139999, "4908614.11917100", 9169, "753.44410000", "2253978.72915500", "0"], [1752583140000, "2992.67000000", "2994.81000000", "2989.83000000", "2994.18000000", "813.43010000", 1752583199999, "2434148.61400300", 7165, "468.73970000", "1402684.05788600", "0"], [1752583200000, "2994.17000000", "2994.98000000", "2991.10000000", "2991.71000000", "384.71670000", 1752583259999, "1151485.13734300", 4349, "165.11620000", "494220.38585000", "0"], [1752583260000, "2991.71000000", "2992.23000000", "2987.63000000", "2988.66000000", "547.82470000", 1752583319999, "1637551.89845600", 5643, "232.12170000", "693808.19038600", "0"], [1752583320000, "2988.66000000", "2989.99000000", "2986.12000000", "2987.85000000", "1191.50650000", 1752583379999, "3560465.60392900", 7102, "689.21630000", "2059373.09921800", "0"], [1752583380000, "2987.85000000", "2988.99000000", "2979.59000000", "2980.01000000", "2002.67870000", 1752583439999, "5974246.14687000", 9789, "704.65370000", "2102034.40612200", "0"], [1752583440000, "2980.01000000", "2980.07000000", "2967.72000000", "2976.42000000", "2338.98810000", 1752583499999, "6952115.72299400", 13637, "1136.25310000", "3377641.56879800", "0"], [1752583500000, "2976.41000000", "2983.14000000", "2976.11000000", "2977.90000000", "858.11160000", 1752583559999, "2557813.66250100", 7562, "405.82880000", "1209503.32419600", "0"], [1752583560000, "2977.90000000", "2986.33000000", "2977.90000000", "2986.08000000", "661.45870000", 1752583619999, "1972451.67045100", 6416, "529.17900000", "1578071.49865700", "0"], [1752583620000, "2986.07000000", "2988.03000000", "2983.99000000", "2986.15000000", "852.33480000", 1752583679999, "2544588.35383500", 5065, "413.52750000", "1234458.44476000", "0"], [1752583680000, "2986.14000000", "2993.24000000", "2986.00000000", "2992.84000000", "1142.82090000", 1752583739999, "3418134.61886300", 5860, "896.17110000", "2680391.82045100", "0"], [1752583740000, "2992.84000000", "2994.34000000", "2989.64000000", "2992.24000000", "833.75710000", 1752583799999, "2494549.46480800", 4787, "396.87280000", "1187481.82394900", "0"], [1752583800000, "2992.23000000", "2996.05000000", "2991.80000000", "2994.18000000", "626.46160000", 1752583859999, "1875752.10965100", 4651, "382.44330000", "1145095.48372600", "0"], [1752583860000, "2994.18000000", "3002.65000000", "2994.01000000", "2998.58000000", "1422.44770000", 1752583919999, "4267252.62487200", 8834, "621.06290000", "1863058.67726300", "0"], [1752583920000, "2998.57000000", "3002.92000000", "2998.27000000", "3002.92000000", "3414.33290000", 1752583979999, "10249028.23089000", 4369, "3323.97530000", "9977871.35902500", "0"], [1752583980000, "3002.91000000", "3002.92000000", "2999.84000000", "2999.84000000", "553.10000000", 1752584039999, "1659981.05830700", 3282, "140.93780000", "422925.07611100", "0"], [1752584040000, "2999.84000000", "3001.40000000", "2998.92000000", "3000.98000000", "410.56890000", 1752584099999, "1231855.32868800", 3027, "161.90760000", "485840.61268500", "0"], [1752584100000, "3000.98000000", "3001.74000000", "2998.97000000", "3001.08000000", "418.53000000", 1752584159999, "1255805.68665500", 3433, "147.73540000", "443243.02727000", "0"], [1752584160000, "3001.07000000", "3004.57000000", "3000.80000000", "3001.17000000", "690.54760000", 1752584219999, "2073599.22490600", 3736, "433.96860000", "1303086.28530200", "0"], [1752584220000, "3001.17000000", "3002.44000000", "2999.76000000", "3002.44000000", "427.36870000", 1752584279999, "1282577.37401400", 2666, "199.41110000", "598439.55745700", "0"], [1752584280000, "3002.43000000", "3002.92000000", "3001.24000000", "3002.03000000", "422.80420000", 1752584339999, "1269274.23824300", 2039, "176.38980000", "529534.15966800", "0"], [1752584340000, "3002.02000000", "3002.29000000", "3000.14000000", "3000.29000000", "657.04730000", 1752584399999, "1972054.83111400", 2008, "222.76510000", "668521.15082300", "0"], [1752584400000, "3000.30000000", "3001.80000000", "3000.14000000", "3001.44000000", "223.43880000", 1752584459999, "670535.99107400", 2161, "130.30690000", "391041.12921300", "0"], [1752584460000, "3001.43000000", "3004.86000000", "3001.10000000", "3004.05000000", "312.56950000", 1752584519999, "938731.96970500", 3651, "198.55610000", "596291.39885600", "0"], [1752584520000, "3004.06000000", "3009.00000000", "3003.51000000", "3008.34000000", "531.52340000", 1752584579999, "1597938.41313800", 4737, "330.21540000", "992589.58259500", "0"], [1752584580000, "3008.33000000", "3009.83000000", "3007.17000000", "3009.82000000", "382.34010000", 1752584639999, "1150368.36115500", 3113, "153.11090000", "460677.60543700", "0"], [1752584640000, "3009.82000000", "3013.39000000", "3008.89000000", "3013.39000000", "980.40420000", 1752584699999, "2951967.20786900", 5633, "623.89330000", "1878526.62829000", "0"], [1752584700000, "3013.40000000", "3016.00000000", "3010.38000000", "3014.59000000", "1467.42060000", 1752584759999, "4421944.01061700", 7443, "785.21480000", "2366262.21620800", "0"], [1752584760000, "3014.59000000", "3022.14000000", "3014.03000000", "3020.58000000", "2385.37990000", 1752584819999, "7200613.20277300", 10884, "1346.60120000", "4065158.34987500", "0"], [1752584820000, "3020.58000000", "3024.13000000", "3015.87000000", "3017.26000000", "2640.97590000", 1752584879999, "7977269.60417700", 9286, "1280.24970000", "3867757.67516700", "0"], [1752584880000, "3017.26000000", "3020.49000000", "3015.90000000", "3020.10000000", "1109.40370000", 1752584939999, "3348200.26593500", 5299, "472.95730000", "1427469.23434500", "0"], [1752584940000, "3020.10000000", "3020.10000000", "3014.70000000", "3014.99000000", "752.55580000", 1752584999999, "2270396.49091400", 4838, "302.08710000", "911002.96684700", "0"], [1752585000000, "3015.00000000", "3017.48000000", "3013.46000000", "3016.51000000", "574.14610000", 1752585059999, "1731385.66061500", 3899, "224.99980000", "678486.17568200", "0"], [1752585060000, "3016.51000000", "3020.82000000", "3016.42000000", "3018.77000000", "632.10750000", 1752585119999, "1908377.68141200", 5374, "389.35300000", "1175446.97849700", "0"], [1752585120000, "3018.76000000", "3023.52000000", "3017.52000000", "3022.48000000", "768.37410000", 1752585179999, "2321019.53933300", 4724, "341.95820000", "1032984.99469900", "0"], [1752585180000, "3022.48000000", "3023.16000000", "3018.35000000", "3019.80000000", "706.13820000", 1752585239999, "2133178.05266400", 3821, "221.78740000", "670120.92291200", "0"], [1752585240000, "3019.80000000", "3022.00000000", "3016.86000000", "3021.01000000", "854.05640000", 1752585299999, "2579058.18070500", 4314, "267.62780000", "808260.01499100", "0"], [1752585300000, "3021.00000000", "3023.00000000", "3020.57000000", "3022.80000000", "471.12130000", 1752585359999, "1423552.95861600", 3154, "290.91730000", "879005.25719700", "0"], [1752585360000, "3022.80000000", "3024.18000000", "3021.18000000", "3021.38000000", "485.37410000", 1752585419999, "1467104.58261400", 3764, "170.35480000", "514932.93355300", "0"], [1752585420000, "3021.37000000", "3021.37000000", "3017.24000000", "3020.40000000", "989.87020000", 1752585479999, "2988989.68807500", 4638, "245.60350000", "741581.52953300", "0"], [1752585480000, "3020.40000000", "3020.75000000", "3017.22000000", "3017.52000000", "328.19310000", 1752585539999, "990567.69568200", 2960, "172.70580000", "521249.62105000", "0"], [1752585540000, "3017.51000000", "3019.33000000", "3016.17000000", "3019.06000000", "580.46960000", 1752585599999, "1751804.75823500", 2762, "399.97480000", "1207035.72534500", "0"], [1752585600000, "3019.07000000", "3022.36000000", "3019.07000000", "3020.72000000", "597.50460000", 1752585659999, "1804983.36882200", 3293, "353.67830000", "1068280.63130300", "0"], [1752585660000, "3020.71000000", "3023.51000000", "3019.64000000", "3022.99000000", "540.15510000", 1752585719999, "1632448.45943500", 3487, "378.57800000", "1144129.94442600", "0"], [1752585720000, "3022.98000000", "3022.98000000", "3017.79000000", "3018.20000000", "500.25640000", 1752585779999, "1510814.51596600", 4069, "107.24650000", "323841.84133600", "0"], [1752585780000, "3018.20000000", "3021.55000000", "3017.81000000", "3018.90000000", "540.45650000", 1752585839999, "1632211.79518300", 3298, "285.77000000", "862913.84260100", "0"], [1752585840000, "3018.89000000", "3018.89000000", "3017.00000000", "3018.53000000", "301.43690000", 1752585899999, "909734.26832400", 2470, "152.82270000", "461221.04138900", "0"], [1752585900000, "3018.53000000", "3030.01000000", "3018.17000000", "3027.01000000", "1592.89120000", 1752585959999, "4819978.86584400", 8724, "1152.26290000", "3486309.21100500", "0"], [1752585960000, "3027.02000000", "3032.77000000", "3027.02000000", "3031.09000000", "1407.13580000", 1752586019999, "4264141.41373900", 5529, "975.16940000", "2954884.71883800", "0"], [1752586020000, "3031.10000000", "3032.61000000", "3028.90000000", "3030.20000000", "1098.14990000", 1752586079999, "3327993.27121700", 5500, "746.09850000", "2261147.45533400", "0"], [1752586080000, "3030.20000000", "3034.16000000", "3030.20000000", "3031.60000000", "1160.39750000", 1752586139999, "3517996.00373600", 4224, "657.21270000", "1992509.08962800", "0"], [1752586140000, "3031.60000000", "3034.95000000", "3030.00000000", "3031.01000000", "1362.13900000", 1752586199999, "4129919.06138500", 5103, "735.16650000", "2229008.09236000", "0"], [1752586200000, "3031.00000000", "3034.07000000", "3026.76000000", "3027.19000000", "1142.33790000", 1752586259999, "3460308.48535800", 6507, "413.66700000", "1252891.95612100", "0"], [1752586260000, "3027.19000000", "3028.85000000", "3022.46000000", "3025.39000000", "1755.61980000", 1752586319999, "5312862.27752700", 7849, "465.02890000", "1407494.75406000", "0"], [1752586320000, "3025.40000000", "3026.61000000", "3023.49000000", "3024.99000000", "579.15540000", 1752586379999, "1751696.91226700", 5229, "312.81720000", "946112.51946500", "0"], [1752586380000, "3025.00000000", "3035.50000000", "3024.04000000", "3030.70000000", "764.36480000", 1752586439999, "2317055.44770400", 6474, "547.85990000", "1660824.14006900", "0"], [1752586440000, "3030.69000000", "3033.38000000", "3027.38000000", "3033.38000000", "1478.62510000", 1752586499999, "4481741.70294100", 8048, "585.74790000", "1775340.74387200", "0"], [1752586500000, "3033.39000000", "3034.81000000", "3029.00000000", "3031.86000000", "1063.46420000", 1752586559999, "3223661.18550000", 7499, "521.11110000", "1579940.49180600", "0"], [1752586560000, "3031.87000000", "3033.00000000", "3028.25000000", "3028.97000000", "454.78490000", 1752586619999, "1378331.33237900", 5153, "274.33230000", "831427.55046400", "0"], [1752586620000, "3028.99000000", "3030.84000000", "3025.60000000", "3030.84000000", "480.90610000", 1752586679999, "1456168.11330300", 5728, "304.38200000", "921701.52679500", "0"], [1752586680000, "3030.85000000", "3032.00000000", "3025.90000000", "3026.70000000", "470.85050000", 1752586739999, "1426194.58160000", 5354, "260.75510000", "789897.00013100", "0"], [1752586740000, "3026.71000000", "3028.45000000", "3021.25000000", "3022.22000000", "631.34100000", 1752586799999, "1910059.60636100", 5670, "262.98180000", "795772.46886900", "0"], [1752586800000, "3022.23000000", "3025.91000000", "3020.55000000", "3025.67000000", "655.11720000", 1752586859999, "1980524.74282700", 6566, "289.91200000", "876509.92057800", "0"], [1752586860000, "3025.67000000", "3031.99000000", "3024.20000000", "3031.62000000", "713.77020000", 1752586919999, "2161190.08167000", 6049, "519.46200000", "1572763.91176400", "0"], [1752586920000, "3031.62000000", "3038.18000000", "3029.93000000", "3038.17000000", "2411.80600000", 1752586979999, "7319531.62134400", 7628, "1938.78590000", "5884256.43942600", "0"], [1752586980000, "3038.16000000", "3041.21000000", "3035.87000000", "3040.41000000", "982.98390000", 1752587039999, "2986969.20101900", 6368, "609.37060000", "1851808.24501900", "0"], [1752587040000, "3040.42000000", "3041.24000000", "3038.10000000", "3039.59000000", "1543.05980000", 1752587099999, "4690726.66626800", 5215, "509.21600000", "1547925.85533200", "0"], [1752587100000, "3039.60000000", "3051.42000000", "3038.45000000", "3050.82000000", "3146.99350000", 1752587159999, "9589040.55035700", 12129, "2411.11270000", "7347870.97109100", "0"], [1752587160000, "3050.82000000", "3058.69000000", "3048.00000000", "3048.99000000", "2769.48950000", 1752587219999, "8457204.91942600", 16050, "1252.60030000", "3825859.91214000", "0"], [1752587220000, "3049.00000000", "3054.99000000", "3049.00000000", "3052.35000000", "996.21930000", 1752587279999, "3040231.46972200", 9031, "604.41140000", "1844427.43098500", "0"], [1752587280000, "3052.35000000", "3060.26000000", "3051.88000000", "3060.26000000", "1491.05620000", 1752587339999, "4559569.09336100", 9686, "976.21350000", "2985465.67412900", "0"], [1752587340000, "3060.25000000", "3061.21000000", "3054.14000000", "3057.00000000", "1112.17070000", 1752587399999, "3401041.78556100", 8763, "438.64910000", "1341521.18637000", "0"], [1752587400000, "3056.99000000", "3067.43000000", "3055.90000000", "3064.89000000", "1676.47200000", 1752587459999, "5137980.60821200", 10904, "945.70580000", "2898082.08219700", "0"], [1752587460000, "3064.90000000", "3065.22000000", "3059.19000000", "3060.01000000", "1757.15820000", 1752587519999, "5381412.59442800", 8949, "595.29110000", "1823007.44325400", "0"], [1752587520000, "3060.01000000", "3060.90000000", "3051.51000000", "3053.23000000", "2168.21210000", 1752587579999, "6625447.60432500", 9824, "833.20180000", "2545748.05816200", "0"], [1752587580000, "3053.24000000", "3053.90000000", "3048.80000000", "3053.60000000", "2556.78080000", 1752587639999, "7801119.29869900", 9143, "1148.95460000", "3505861.45765500", "0"], [1752587640000, "3053.60000000", "3054.87000000", "3050.00000000", "3054.87000000", "2062.61630000", 1752587699999, "6297253.33694000", 5848, "1585.33650000", "4840343.34527000", "0"], [1752587700000, "3054.87000000", "3061.85000000", "3054.34000000", "3061.10000000", "1082.95630000", 1752587759999, "3312772.89663100", 5674, "753.15330000", "2303725.25001400", "0"], [1752587760000, "3061.10000000", "3061.37000000", "3057.87000000", "3057.87000000", "1038.20130000", 1752587819999, "3177021.47271000", 3801, "683.12100000", "2090560.69079400", "0"], [1752587820000, "3057.86000000", "3060.00000000", "3053.69000000", "3055.42000000", "986.09630000", 1752587879999, "3015168.21559700", 6000, "348.88550000", "1066867.79604100", "0"], [1752587880000, "3055.41000000", "3056.42000000", "3052.35000000", "3054.30000000", "1167.08620000", 1752587939999, "3564727.52794600", 5128, "475.77250000", "1453316.96935600", "0"], [1752587940000, "3054.30000000", "3054.30000000", "3051.35000000", "3051.71000000", "612.97810000", 1752587999999, "1871247.34652200", 3034, "280.35240000", "855801.79476100", "0"], [1752588000000, "3051.70000000", "3055.33000000", "3048.57000000", "3049.06000000", "1633.94140000", 1752588059999, "4986147.07368400", 8522, "712.46930000", "2174015.00559200", "0"], [1752588060000, "3049.06000000", "3053.31000000", "3048.05000000", "3052.26000000", "1076.22500000", 1752588119999, "3284147.76675200", 5970, "638.87970000", "1949519.12311300", "0"], [1752588120000, "3052.26000000", "3053.69000000", "3049.31000000", "3050.05000000", "805.67190000", 1752588179999, "2458277.25011300", 4297, "404.01250000", "1232625.72425000", "0"], [1752588180000, "3050.04000000", "3050.48000000", "3045.10000000", "3048.31000000", "1198.70260000", 1752588239999, "3652944.63948100", 7125, "474.83680000", "1446907.94067800", "0"], [1752588240000, "3048.31000000", "3048.31000000", "3045.80000000", "3046.41000000", "519.52320000", 1752588299999, "1583154.57215700", 4140, "282.92430000", "862169.34227500", "0"], [1752588300000, "3046.41000000", "3049.99000000", "3045.60000000", "3049.20000000", "871.86880000", 1752588359999, "2657478.00724900", 5724, "407.93110000", "1243522.10602700", "0"], [1752588360000, "3049.20000000", "3053.40000000", "3048.51000000", "3053.19000000", "961.85810000", 1752588419999, "2935094.29610400", 3348, "514.79090000", "1570686.21153300", "0"], [1752588420000, "3053.19000000", "3057.87000000", "3053.10000000", "3057.37000000", "463.13570000", 1752588479999, "1415098.50179900", 3638, "301.72580000", "921897.09482700", "0"], [1752588480000, "3057.36000000", "3058.95000000", "3056.01000000", "3058.95000000", "818.75570000", 1752588539999, "2502999.85680400", 3665, "564.54710000", "1725831.53584000", "0"], [1752588540000, "3058.95000000", "3061.01000000", "3058.01000000", "3058.50000000", "1018.93040000", 1752588599999, "3118068.58127700", 3832, "542.29190000", "1659467.48856800", "0"], [1752588600000, "3058.49000000", "3058.75000000", "3054.32000000", "3056.57000000", "468.06750000", 1752588659999, "1430433.85706500", 3727, "222.54460000", "680158.01525100", "0"], [1752588660000, "3056.58000000", "3061.95000000", "3056.58000000", "3061.94000000", "358.64930000", 1752588719999, "1097141.73650600", 2481, "277.09160000", "847668.80173700", "0"], [1752588720000, "3061.95000000", "3063.00000000", "3059.80000000", "3062.99000000", "712.43320000", 1752588779999, "2181132.71382700", 3502, "434.89370000", "1331544.70968600", "0"], [1752588780000, "3062.99000000", "3064.41000000", "3062.28000000", "3064.35000000", "762.55430000", 1752588839999, "2335929.57085600", 4178, "433.96300000", "1329368.04643500", "0"], [1752588840000, "3064.35000000", "3064.36000000", "3062.28000000", "3062.99000000", "363.23770000", 1752588899999, "1112778.82653700", 1608, "115.12770000", "352655.40811200", "0"], [1752588900000, "3063.00000000", "3063.89000000", "3059.34000000", "3063.47000000", "1236.52360000", 1752588959999, "3785245.17313900", 4163, "472.66370000", "1446880.73849100", "0"], [1752588960000, "3063.47000000", "3063.47000000", "3058.14000000", "3059.34000000", "964.33730000", 1752589019999, "2950694.74493900", 4961, "413.44340000", "1264865.97286700", "0"], [1752589020000, "3059.35000000", "3059.38000000", "3052.80000000", "3053.48000000", "671.06400000", 1752589079999, "2050694.11145200", 4313, "168.30260000", "514278.73782400", "0"], [1752589080000, "3053.47000000", "3054.35000000", "3049.75000000", "3049.75000000", "1356.35510000", 1752589139999, "4140494.27325800", 4245, "173.88850000", "530898.40208800", "0"], [1752589140000, "3049.74000000", "3051.85000000", "3048.92000000", "3051.85000000", "784.23670000", 1752589199999, "2391750.65518900", 3806, "283.40900000", "864311.58831400", "0"], [1752589200000, "3051.85000000", "3053.50000000", "3049.79000000", "3052.59000000", "500.76210000", 1752589259999, "1528126.06375700", 3150, "289.54770000", "883567.83499200", "0"], [1752589260000, "3052.58000000", "3052.75000000", "3047.21000000", "3047.80000000", "956.92640000", 1752589319999, "2917641.03098700", 3926, "322.90220000", "984261.77667000", "0"], [1752589320000, "3047.79000000", "3049.51000000", "3044.85000000", "3046.46000000", "982.49300000", 1752589379999, "2994201.91438600", 5083, "398.58630000", "1214723.56199200", "0"], [1752589380000, "3046.46000000", "3046.59000000", "3045.59000000", "3046.29000000", "296.00340000", 1752589439999, "901673.68221700", 1474, "162.23290000", "494186.92673700", "0"], [1752589440000, "3046.29000000", "3048.92000000", "3043.10000000", "3044.08000000", "2740.65690000", 1752589499999, "8346628.24402400", 5867, "776.85100000", "2365917.48971200", "0"], [1752589500000, "3044.09000000", "3047.39000000", "3043.82000000", "3044.62000000", "978.39940000", 1752589559999, "2979659.43177000", 3378, "261.75910000", "797063.88817500", "0"], [1752589560000, "3044.61000000", "3046.92000000", "3043.32000000", "3043.99000000", "863.52990000", 1752589619999, "2628864.06911800", 3313, "338.98470000", "1031975.56299600", "0"], [1752589620000, "3044.00000000", "3050.29000000", "3043.95000000", "3048.53000000", "945.12520000", 1752589679999, "2879313.54401700", 3695, "560.47000000", "1707338.60262000", "0"], [1752589680000, "3048.53000000", "3051.35000000", "3047.30000000", "3050.36000000", "335.23560000", 1752589739999, "1022171.31086700", 3036, "246.75510000", "752325.96673900", "0"], [1752589740000, "3050.36000000", "3050.36000000", "3047.05000000", "3047.85000000", "566.98770000", 1752589799999, "1728431.92021100", 2876, "168.76840000", "514408.36784600", "0"], [1752589800000, "3047.84000000", "3049.13000000", "3046.85000000", "3049.12000000", "713.09020000", 1752589859999, "2173230.77376400", 3559, "364.75390000", "1111524.73371300", "0"], [1752589860000, "3049.13000000", "3050.44000000", "3037.71000000", "3037.71000000", "973.03380000", 1752589919999, "2961351.48456300", 7442, "350.30850000", "1066771.64737500", "0"], [1752589920000, "3037.71000000", "3047.21000000", "3036.49000000", "3046.99000000", "1816.17990000", 1752589979999, "5521688.61037400", 6208, "1476.55520000", "4489227.05280900", "0"], [1752589980000, "3046.99000000", "3046.99000000", "3041.64000000", "3042.25000000", "393.51990000", 1752590039999, "1197693.71275500", 4594, "195.17930000", "593969.21155600", "0"], [1752590040000, "3042.24000000", "3045.50000000", "3041.44000000", "3044.02000000", "867.87040000", 1752590099999, "2641289.68168400", 4148, "320.40300000", "975186.81084700", "0"], [1752590100000, "3044.02000000", "3047.71000000", "3041.04000000", "3043.40000000", "728.34540000", 1752590159999, "2217543.56094200", 5033, "356.22470000", "1084418.18535200", "0"], [1752590160000, "3043.41000000", "3046.19000000", "3042.43000000", "3042.43000000", "315.99980000", 1752590219999, "962003.02300500", 3890, "125.61290000", "382431.70563900", "0"], [1752590220000, "3042.43000000", "3042.44000000", "3034.15000000", "3035.79000000", "879.80570000", 1752590279999, "2672064.46239200", 5614, "318.54130000", "967450.66749400", "0"], [1752590280000, "3035.79000000", "3035.79000000", "3031.36000000", "3031.65000000", "841.65540000", 1752590339999, "2553143.53808500", 4920, "188.42590000", "571495.87060200", "0"], [1752590340000, "3031.65000000", "3034.78000000", "3031.64000000", "3034.78000000", "736.42760000", 1752590399999, "2233838.15470700", 4735, "404.31710000", "1226444.73008200", "0"], [1752590400000, "3034.78000000", "3038.16000000", "3032.66000000", "3033.14000000", "800.06460000", 1752590459999, "2428458.95064100", 5465, "407.07320000", "1235695.62750600", "0"], [1752590460000, "3033.17000000", "3035.24000000", "3032.82000000", "3033.81000000", "245.73060000", 1752590519999, "745526.79494700", 2755, "112.88140000", "342466.41301200", "0"], [1752590520000, "3033.80000000", "3033.80000000", "3021.78000000", "3022.49000000", "1455.74590000", 1752590579999, "4406978.65824300", 7447, "409.34740000", "1239530.29244400", "0"], [1752590580000, "3022.49000000", "3022.66000000", "3010.22000000", "3010.32000000", "3841.94620000", 1752590639999, "11583481.98875100", 15888, "1633.72330000", "4925434.99032300", "0"], [1752590640000, "3010.32000000", "3018.87000000", "3006.44000000", "3016.42000000", "1446.18430000", 1752590699999, "4355843.19683900", 9249, "602.53880000", "1814939.72267700", "0"], [1752590700000, "3016.41000000", "3017.00000000", "3010.41000000", "3015.72000000", "1157.61840000", 1752590759999, "3489278.33604100", 8562, "784.80930000", "2365630.26496100", "0"], [1752590760000, "3015.73000000", "3019.71000000", "3012.98000000", "3019.71000000", "710.03500000", 1752590819999, "2141078.18773300", 5833, "422.99700000", "1275592.53689100", "0"], [1752590820000, "3019.70000000", "3020.23000000", "3013.13000000", "3013.13000000", "1019.30070000", 1752590879999, "3075692.15253400", 7295, "465.62990000", "1405269.98610100", "0"], [1752590880000, "3013.13000000", "3019.96000000", "3013.13000000", "3017.01000000", "369.10290000", 1752590939999, "1113897.61087400", 4480, "186.17030000", "561817.62048600", "0"], [1752590940000, "3017.01000000", "3019.09000000", "3016.40000000", "3018.29000000", "470.34030000", 1752590999999, "1419291.97561000", 4448, "311.35670000", "939567.65454700", "0"], [1752591000000, "3018.28000000", "3018.90000000", "3003.74000000", "3003.75000000", "1406.79730000", 1752591059999, "4233760.05058200", 8038, "402.76550000", "1211978.50531100", "0"], [1752591060000, "3003.75000000", "3004.20000000", "2994.07000000", "2994.46000000", "5226.36460000", 1752591119999, "15677588.65957700", 19669, "1845.19590000", "5534828.89172300", "0"], [1752591120000, "2994.46000000", "2996.53000000", "2983.64000000", "2985.78000000", "3442.71250000", 1752591179999, "10290560.29716000", 17896, "1209.94790000", "3617022.67160700", "0"], [1752591180000, "2985.79000000", "2991.75000000", "2985.24000000", "2990.90000000", "1810.78680000", 1752591239999, "5413132.49552400", 10837, "940.01780000", "2810132.58733200", "0"], [1752591240000, "2990.90000000", "2992.63000000", "2983.44000000", "2985.35000000", "1499.50680000", 1752591299999, "4478509.89029300", 10501, "433.71950000", "1295168.67006800", "0"], [1752591300000, "2985.34000000", "2985.40000000", "2979.49000000", "2981.99000000", "1825.04890000", 1752591359999, "5441118.99672900", 10998, "671.06530000", "2000739.99923000", "0"], [1752591360000, "2982.00000000", "2982.00000000", "2967.00000000", "2968.86000000", "3693.35410000", 1752591419999, "10978107.43108200", 17304, "1045.97440000", "3108896.41668100", "0"], [1752591420000, "2968.85000000", "2984.98000000", "2968.85000000", "2981.51000000", "2454.87950000", 1752591479999, "7315976.34389900", 12682, "1342.24930000", "3999295.10522300", "0"], [1752591480000, "2981.51000000", "2981.51000000", "2972.08000000", "2979.30000000", "1344.00090000", 1752591539999, "4000024.03833100", 9451, "667.89160000", "1987686.73969500", "0"], [1752591540000, "2979.29000000", "2979.29000000", "2973.27000000", "2977.93000000", "997.76540000", 1752591599999, "2969078.67153800", 7742, "643.48730000", "1914848.61366800", "0"], [1752591600000, "2977.94000000", "2979.35000000", "2968.00000000", "2974.62000000", "2734.40800000", 1752591659999, "8126808.01412000", 10672, "652.62320000", "1940384.25222900", "0"], [1752591660000, "2974.62000000", "2976.32000000", "2969.87000000", "2971.08000000", "1160.74270000", 1752591719999, "3450166.21339800", 7034, "418.43180000", "1244004.01131400", "0"], [1752591720000, "2971.07000000", "2981.45000000", "2971.07000000", "2978.80000000", "1446.58900000", 1752591779999, "4308248.88060300", 8362, "777.84210000", "2316349.43488700", "0"], [1752591780000, "2978.81000000", "2985.00000000", "2978.45000000", "2983.06000000", "2555.35990000", 1752591839999, "7623165.60977200", 7267, "818.44540000", "2441406.41548600", "0"], [1752591840000, "2983.06000000", "2985.90000000", "2981.64000000", "2983.50000000", "728.79290000", 1752591899999, "2174548.09610200", 5722, "410.36690000", "1224489.96620700", "0"], [1752591900000, "2983.50000000", "2985.50000000", "2978.37000000", "2984.19000000", "1347.75800000", 1752591959999, "4018048.47443000", 5987, "889.97810000", "2653570.37086700", "0"], [1752591960000, "2984.19000000", "2985.36000000", "2980.36000000", "2985.36000000", "1050.05820000", 1752592019999, "3131500.41730800", 4747, "265.31040000", "791280.76288000", "0"], [1752592020000, "2985.35000000", "2993.28000000", "2984.51000000", "2991.38000000", "2210.43340000", 1752592079999, "6607525.73807500", 7250, "1713.11340000", "5120749.16013700", "0"], [1752592080000, "2991.38000000", "2996.58000000", "2991.38000000", "2995.02000000", "1318.75690000", 1752592139999, "3948471.20107800", 6051, "999.83800000", "2993606.76655700", "0"], [1752592140000, "2995.01000000", "3000.10000000", "2990.57000000", "2990.57000000", "1657.86760000", 1752592199999, "4967360.29618400", 7656, "995.19960000", "2982499.01218100", "0"], [1752592200000, "2990.57000000", "2992.41000000", "2989.42000000", "2991.76000000", "1514.95660000", 1752592259999, "4531116.16103300", 4103, "246.69010000", "737809.94346300", "0"], [1752592260000, "2991.77000000", "2993.95000000", "2990.86000000", "2993.73000000", "510.23820000", 1752592319999, "1526948.52375700", 3232, "170.03870000", "508848.20570500", "0"], [1752592320000, "2993.73000000", "2994.18000000", "2991.80000000", "2991.80000000", "694.98280000", 1752592379999, "2080331.44446900", 3087, "138.98100000", "416040.87748800", "0"], [1752592380000, "2991.80000000", "2992.99000000", "2990.10000000", "2991.11000000", "537.62270000", 1752592439999, "1608259.00790500", 3107, "132.08430000", "395091.75021800", "0"], [1752592440000, "2991.10000000", "2993.63000000", "2990.11000000", "2990.50000000", "673.51970000", 1752592499999, "2015093.21606100", 3332, "347.11110000", "1038461.89134300", "0"], [1752592500000, "2990.49000000", "2996.44000000", "2990.00000000", "2996.44000000", "729.56480000", 1752592559999, "2183445.55935300", 3908, "445.48250000", "1333347.06882100", "0"], [1752592560000, "2996.44000000", "2996.60000000", "2992.84000000", "2995.28000000", "389.09520000", 1752592619999, "1165361.80739500", 4404, "206.27460000", "617762.93622600", "0"], [1752592620000, "2995.28000000", "2998.08000000", "2995.11000000", "2997.95000000", "648.96570000", 1752592679999, "1944926.62307400", 2264, "337.89490000", "1012605.82472600", "0"], [1752592680000, "2997.95000000", "3002.41000000", "2996.87000000", "2999.00000000", "1089.52150000", 1752592739999, "3267819.82735700", 4754, "700.10380000", "2099724.81355700", "0"], [1752592740000, "2999.01000000", "3002.02000000", "2997.62000000", "3000.52000000", "586.19250000", 1752592799999, "1758598.90184000", 4393, "337.94560000", "1013841.86394800", "0"], [1752592800000, "3000.51000000", "3000.51000000", "2995.01000000", "2995.08000000", "413.35050000", 1752592859999, "1239145.80523100", 2979, "204.90570000", "614247.62865100", "0"], [1752592860000, "2995.08000000", "2999.28000000", "2993.18000000", "2998.38000000", "427.98980000", 1752592919999, "1282302.78794800", 3282, "232.17020000", "695613.73765200", "0"], [1752592920000, "2998.37000000", "2999.31000000", "2995.21000000", "2995.56000000", "312.64920000", 1752592979999, "937240.33211800", 2516, "121.30990000", "363660.30106500", "0"], [1752592980000, "2995.57000000", "2997.34000000", "2988.25000000", "2988.25000000", "424.97600000", 1752593039999, "1272107.36071700", 3439, "66.07050000", "197873.32146400", "0"], [1752593040000, "2988.25000000", "2990.00000000", "2984.77000000", "2987.11000000", "993.04190000", 1752593099999, "2966290.37097900", 6885, "396.31930000", "1183824.08192600", "0"], [1752593100000, "2987.11000000", "2990.75000000", "2986.01000000", "2988.39000000", "481.97360000", 1752593159999, "1440501.59956800", 3827, "173.26610000", "517923.51974000", "0"], [1752593160000, "2988.38000000", "2990.02000000", "2986.32000000", "2990.01000000", "580.96050000", 1752593219999, "1735763.47990400", 4403, "154.66080000", "462237.57487800", "0"], [1752593220000, "2990.02000000", "2991.65000000", "2989.58000000", "2991.25000000", "198.35100000", 1752593279999, "593184.82740200", 2282, "116.32220000", "347869.33226600", "0"], [1752593280000, "2991.24000000", "2991.25000000", "2988.20000000", "2988.56000000", "161.58590000", 1752593339999, "483057.09572300", 1986, "75.89390000", "226884.13214100", "0"], [1752593340000, "2988.56000000", "2999.52000000", "2988.56000000", "2998.68000000", "1113.66470000", 1752593399999, "3336681.33714600", 6769, "886.35050000", "2655534.30714800", "0"], [1752593400000, "2998.68000000", "3010.14000000", "2998.68000000", "3008.01000000", "1368.00890000", 1752593459999, "4112708.69455500", 10854, "817.42880000", "2457220.03800400", "0"], [1752593460000, "3008.01000000", "3016.66000000", "3006.66000000", "3008.81000000", "1654.51970000", 1752593519999, "4981980.11620400", 9527, "1150.98330000", "3465733.85803000", "0"], [1752593520000, "3008.80000000", "3009.98000000", "3003.76000000", "3003.76000000", "368.04990000", 1752593579999, "1106600.89362400", 4272, "144.71190000", "435165.62513000", "0"], [1752593580000, "3003.76000000", "3004.46000000", "2999.18000000", "2999.46000000", "533.51660000", 1752593639999, "1601499.45681800", 5966, "197.26950000", "592203.93278600", "0"], [1752593640000, "2999.45000000", "3010.00000000", "2999.44000000", "3009.37000000", "515.37230000", 1752593699999, "1549059.99709300", 4101, "401.24040000", "1206039.15375800", "0"], [1752593700000, "3009.37000000", "3014.99000000", "3008.94000000", "3011.66000000", "700.30900000", 1752593759999, "2109279.70809700", 5003, "506.39350000", "1525103.98103400", "0"], [1752593760000, "3011.65000000", "3016.68000000", "3011.35000000", "3012.12000000", "1113.69850000", 1752593819999, "3357177.89356300", 3873, "662.00390000", "1995954.58046100", "0"], [1752593820000, "3012.12000000", "3012.21000000", "3008.66000000", "3012.08000000", "814.02250000", 1752593879999, "2451109.02617800", 3940, "359.46860000", "1082408.52978000", "0"], [1752593880000, "3012.06000000", "3015.83000000", "3012.05000000", "3012.61000000", "1202.75780000", 1752593939999, "3624179.45500200", 4110, "319.65070000", "963239.33037700", "0"], [1752593940000, "3012.61000000", "3015.00000000", "3010.80000000", "3015.00000000", "377.72270000", 1752593999999, "1137812.79375600", 3153, "272.71720000", "821549.27569100", "0"], [1752594000000, "3015.00000000", "3015.76000000", "3012.26000000", "3013.17000000", "555.18830000", 1752594059999, "1673408.40070400", 4053, "261.49570000", "788153.33443800", "0"], [1752594060000, "3013.16000000", "3015.00000000", "3012.00000000", "3014.52000000", "340.66360000", 1752594119999, "1026632.76308900", 3148, "136.36710000", "410943.44599400", "0"], [1752594120000, "3014.53000000", "3019.02000000", "3014.21000000", "3018.41000000", "1063.66170000", 1752594179999, "3208768.03085400", 4820, "897.46400000", "2707402.60886500", "0"], [1752594180000, "3018.41000000", "3033.06000000", "3018.00000000", "3030.19000000", "3128.34130000", 1752594239999, "9471133.63830600", 13582, "1801.53060000", "5452405.15927400", "0"], [1752594240000, "3030.19000000", "3033.74000000", "3025.00000000", "3025.72000000", "1582.27960000", 1752594299999, "4795000.63380800", 9872, "781.96380000", "2369863.10853800", "0"], [1752594300000, "3025.73000000", "3040.99000000", "3025.73000000", "3035.70000000", "1607.81160000", 1752594359999, "4879527.88935900", 12070, "1023.81810000", "3107065.20061300", "0"], [1752594360000, "3035.69000000", "3040.90000000", "3035.42000000", "3037.99000000", "1183.35480000", 1752594419999, "3595263.57872300", 6048, "577.20090000", "1753170.33336900", "0"], [1752594420000, "3037.99000000", "3044.70000000", "3037.56000000", "3041.83000000", "1892.03090000", 1752594479999, "5754322.58182000", 8998, "1311.75930000", "3989292.06253300", "0"], [1752594480000, "3041.83000000", "3045.70000000", "3041.82000000", "3045.70000000", "1250.22500000", 1752594539999, "3806029.40110700", 5747, "533.75760000", "1624885.30247400", "0"], [1752594540000, "3045.70000000", "3046.62000000", "3038.40000000", "3041.21000000", "2523.47880000", 1752594599999, "7675267.92921800", 8453, "1602.28760000", "4872982.53008900", "0"], [1752594600000, "3041.21000000", "3047.51000000", "3040.56000000", "3041.62000000", "1016.45350000", 1752594659999, "3094243.93974700", 8540, "562.82190000", "1713274.54853500", "0"], [1752594660000, "3041.62000000", "3043.28000000", "3040.69000000", "3042.60000000", "443.88770000", 1752594719999, "1350212.80478100", 3986, "247.23160000", "752052.68974000", "0"], [1752594720000, "3042.60000000", "3046.49000000", "3042.60000000", "3045.61000000", "1098.12250000", 1752594779999, "3343528.17639000", 4771, "537.45950000", "1636592.28504700", "0"], [1752594780000, "3045.61000000", "3045.82000000", "3040.20000000", "3042.81000000", "895.66530000", 1752594839999, "2724924.91929500", 4466, "406.32150000", "1235909.22369300", "0"], [1752594840000, "3042.80000000", "3043.70000000", "3040.24000000", "3043.34000000", "448.39420000", 1752594899999, "1363880.04855400", 3621, "202.35400000", "615490.65532700", "0"], [1752594900000, "3043.33000000", "3045.80000000", "3041.64000000", "3042.19000000", "472.86060000", 1752594959999, "1439362.95613500", 4119, "175.58360000", "534430.34602200", "0"], [1752594960000, "3042.19000000", "3044.39000000", "3040.75000000", "3043.07000000", "386.63550000", 1752595019999, "1176317.17765500", 3253, "223.22640000", "679170.33909800", "0"], [1752595020000, "3043.06000000", "3043.20000000", "3040.11000000", "3040.11000000", "457.92450000", 1752595079999, "1392935.99188600", 3015, "220.04150000", "669271.53759000", "0"], [1752595080000, "3040.12000000", "3040.89000000", "3037.57000000", "3040.38000000", "936.70520000", 1752595139999, "2847096.14672900", 4255, "470.73730000", "1430771.39051600", "0"], [1752595140000, "3040.39000000", "3040.50000000", "3036.50000000", "3039.93000000", "899.90830000", 1752595199999, "2734317.24331900", 2518, "506.91640000", "1540107.84562200", "0"], [1752595200000, "3039.94000000", "3041.68000000", "3038.46000000", "3041.51000000", "854.18460000", 1752595259999, "2597000.88188600", 2798, "335.53610000", "1020109.75975700", "0"], [1752595260000, "3041.51000000", "3041.51000000", "3034.35000000", "3035.15000000", "555.24970000", 1752595319999, "1686043.88316500", 3161, "156.33330000", "474662.94691200", "0"], [1752595320000, "3035.15000000", "3038.29000000", "3034.50000000", "3037.20000000", "492.92970000", 1752595379999, "1496548.91918800", 3901, "234.34800000", "711448.28775600", "0"], [1752595380000, "3037.20000000", "3044.65000000", "3037.20000000", "3044.65000000", "864.74560000", 1752595439999, "2629706.10725100", 4332, "516.18080000", "1569749.45702200", "0"], [1752595440000, "3044.65000000", "3050.27000000", "3043.95000000", "3049.95000000", "1775.11920000", 1752595499999, "5408938.44664200", 5818, "1227.25590000", "3739646.26296600", "0"], [1752595500000, "3049.95000000", "3054.00000000", "3048.82000000", "3051.50000000", "1463.21840000", 1752595559999, "4465601.04056900", 7743, "779.60010000", "2379404.62461300", "0"], [1752595560000, "3051.50000000", "3056.93000000", "3051.50000000", "3054.01000000", "1904.42840000", 1752595619999, "5815250.50599900", 8476, "997.48500000", "3046151.24805300", "0"], [1752595620000, "3054.01000000", "3054.87000000", "3050.02000000", "3050.19000000", "472.93130000", 1752595679999, "1443521.32132700", 3666, "202.49150000", "618104.76287800", "0"], [1752595680000, "3050.19000000", "3052.16000000", "3050.18000000", "3050.19000000", "597.16160000", 1752595739999, "1822066.13040500", 3266, "355.45110000", "1084506.21892700", "0"], [1752595740000, "3050.18000000", "3055.96000000", "3049.13000000", "3055.49000000", "1119.72590000", 1752595799999, "3418406.21608500", 3943, "853.52280000", "2605724.06982300", "0"], [1752595800000, "3055.49000000", "3055.49000000", "3051.04000000", "3053.64000000", "1113.42560000", 1752595859999, "3399436.59801700", 4645, "489.95590000", "1495550.35434600", "0"], [1752595860000, "3053.60000000", "3056.69000000", "3052.78000000", "3056.43000000", "872.05680000", 1752595919999, "2664098.81469200", 4553, "361.16670000", "1103304.14337800", "0"], [1752595920000, "3056.43000000", "3056.70000000", "3054.63000000", "3054.63000000", "556.29620000", 1752595979999, "1699852.90516500", 3265, "197.94520000", "604833.75631400", "0"], [1752595980000, "3054.62000000", "3055.65000000", "3052.91000000", "3053.38000000", "350.30300000", 1752596039999, "1069880.17313900", 2388, "138.52440000", "423088.94166200", "0"], [1752596040000, "3053.37000000", "3053.74000000", "3047.74000000", "3047.74000000", "976.93690000", 1752596099999, "2980419.65750600", 4281, "363.56580000", "1109504.42464700", "0"], [1752596100000, "3047.73000000", "3048.19000000", "3043.19000000", "3047.99000000", "870.72970000", 1752596159999, "2651819.88213100", 5185, "317.13550000", "965864.53227000", "0"], [1752596160000, "3048.00000000", "3051.23000000", "3045.85000000", "3046.10000000", "583.71130000", 1752596219999, "1779431.99401200", 5215, "308.02020000", "939038.39949000", "0"], [1752596220000, "3046.10000000", "3048.31000000", "3044.64000000", "3046.28000000", "714.29250000", 1752596279999, "2175936.43074800", 4417, "271.26730000", "826418.09571800", "0"], [1752596280000, "3046.28000000", "3047.50000000", "3038.97000000", "3040.97000000", "735.52550000", 1752596339999, "2238441.20657200", 4488, "285.12060000", "867592.82029500", "0"], [1752596340000, "3040.96000000", "3044.00000000", "3039.56000000", "3044.00000000", "453.90200000", 1752596399999, "1380838.98094200", 4622, "185.93870000", "565602.76079600", "0"], [1752596400000, "3044.00000000", "3053.54000000", "3043.34000000", "3051.96000000", "688.12330000", 1752596459999, "2098131.21958600", 4591, "477.83510000", "1456731.03542400", "0"], [1752596460000, "3051.96000000", "3052.32000000", "3044.56000000", "3048.12000000", "1172.17350000", 1752596519999, "3573686.97064100", 4718, "436.60170000", "1330235.11225600", "0"], [1752596520000, "3048.11000000", "3052.44000000", "3047.13000000", "3052.43000000", "937.05180000", 1752596579999, "2857166.09254500", 3778, "571.16370000", "1741539.50494900", "0"], [1752596580000, "3052.44000000", "3053.30000000", "3049.60000000", "3052.76000000", "395.38740000", 1752596639999, "1206475.48912500", 3333, "204.91170000", "625285.21534600", "0"], [1752596640000, "3052.76000000", "3052.79000000", "3047.51000000", "3048.83000000", "448.87460000", 1752596699999, "1369374.04617800", 3158, "141.79570000", "432415.59503300", "0"], [1752596700000, "3048.83000000", "3050.92000000", "3047.50000000", "3048.50000000", "344.37070000", 1752596759999, "1049916.76417600", 2443, "77.59040000", "236591.07724700", "0"], [1752596760000, "3048.50000000", "3049.54000000", "3043.44000000", "3043.45000000", "993.97710000", 1752596819999, "3028812.15327000", 3793, "312.70950000", "953068.93885000", "0"], [1752596820000, "3043.45000000", "3047.52000000", "3043.45000000", "3045.91000000", "456.03980000", 1752596879999, "1388970.35378300", 2226, "179.16480000", "545633.34211000", "0"], [1752596880000, "3045.91000000", "3048.27000000", "3044.94000000", "3044.95000000", "537.52830000", 1752596939999, "1637827.33598800", 1851, "250.45490000", "763246.72239700", "0"], [1752596940000, "3044.94000000", "3044.95000000", "3041.70000000", "3043.63000000", "434.88080000", 1752596999999, "1323225.72425900", 2821, "204.60710000", "622533.76248100", "0"], [1752597000000, "3043.63000000", "3049.44000000", "3043.17000000", "3049.41000000", "522.12260000", 1752597059999, "1590669.99136700", 2860, "374.81250000", "1142117.01658800", "0"], [1752597060000, "3049.41000000", "3052.00000000", "3047.68000000", "3052.00000000", "394.18590000", 1752597119999, "1202290.08449900", 3299, "243.84350000", "743749.89789600", "0"], [1752597120000, "3052.00000000", "3055.64000000", "3050.73000000", "3052.14000000", "856.44030000", 1752597179999, "2615303.00012300", 4363, "649.03770000", "1981979.47847100", "0"], [1752597180000, "3052.14000000", "3054.00000000", "3051.85000000", "3054.00000000", "287.32990000", 1752597239999, "877137.88418900", 2040, "210.05010000", "641218.28967900", "0"], [1752597240000, "3053.99000000", "3054.00000000", "3048.80000000", "3048.81000000", "203.96250000", 1752597299999, "622406.18570200", 2143, "68.55480000", "209165.86967100", "0"], [1752597300000, "3048.81000000", "3053.54000000", "3047.62000000", "3053.53000000", "340.90340000", 1752597359999, "1039929.28191100", 2290, "170.03500000", "518704.25343100", "0"], [1752597360000, "3053.54000000", "3056.09000000", "3052.69000000", "3054.09000000", "1293.98230000", 1752597419999, "3953161.19705300", 4406, "1032.62690000", "3154812.42143600", "0"], [1752597420000, "3054.09000000", "3054.50000000", "3051.32000000", "3051.32000000", "299.20610000", 1752597479999, "913415.17986800", 2206, "115.36620000", "352183.10712800", "0"], [1752597480000, "3051.33000000", "3052.34000000", "3050.50000000", "3052.02000000", "316.33920000", 1752597539999, "965371.26540200", 1639, "134.81700000", "411378.08758900", "0"], [1752597540000, "3052.03000000", "3054.32000000", "3052.03000000", "3053.69000000", "276.05220000", 1752597599999, "842852.45618500", 2054, "208.24440000", "635819.35555600", "0"], [1752597600000, "3053.68000000", "3056.14000000", "3053.30000000", "3055.25000000", "436.63010000", 1752597659999, "1334054.95757100", 3146, "217.85880000", "665605.41627100", "0"], [1752597660000, "3055.25000000", "3063.12000000", "3055.16000000", "3062.81000000", "1739.52220000", 1752597719999, "5321782.76111700", 5850, "1334.23110000", "4082373.89079400", "0"], [1752597720000, "3062.81000000", "3063.52000000", "3057.51000000", "3058.28000000", "1072.08080000", 1752597779999, "3281710.85602900", 4799, "600.92610000", "1839382.03785700", "0"], [1752597780000, "3058.29000000", "3061.64000000", "3058.29000000", "3059.69000000", "1401.57960000", 1752597839999, "4288978.26077900", 3160, "1190.40000000", "3642762.58056100", "0"], [1752597840000, "3059.70000000", "3061.39000000", "3058.62000000", "3060.67000000", "487.76420000", 1752597899999, "1492714.79768400", 3035, "191.40500000", "585781.40950100", "0"], [1752597900000, "3060.61000000", "3061.90000000", "3055.64000000", "3059.68000000", "1517.47750000", 1752597959999, "4642162.83621900", 5442, "1025.10730000", "3136495.93048100", "0"], [1752597960000, "3059.68000000", "3060.57000000", "3056.17000000", "3056.97000000", "303.00950000", 1752598019999, "926707.90709300", 2988, "146.47520000", "447975.50334500", "0"], [1752598020000, "3056.97000000", "3061.80000000", "3055.25000000", "3058.73000000", "720.68640000", 1752598079999, "2204245.96021500", 4521, "489.78820000", "1498092.41480600", "0"], [1752598080000, "3058.73000000", "3061.54000000", "3055.67000000", "3055.98000000", "470.40170000", 1752598139999, "1439055.48922300", 3781, "224.12080000", "685757.29370600", "0"], [1752598140000, "3055.98000000", "3057.00000000", "3053.89000000", "3053.89000000", "466.76660000", 1752598199999, "1426137.12145800", 2591, "211.14220000", "645142.78118700", "0"], [1752598200000, "3053.89000000", "3056.83000000", "3050.57000000", "3056.45000000", "660.64720000", 1752598259999, "2017464.48205900", 4193, "300.68840000", "918462.77757000", "0"], [1752598260000, "3056.44000000", "3066.83000000", "3055.70000000", "3064.36000000", "2117.97240000", 1752598319999, "6485636.32968000", 7471, "1428.93520000", "4377140.73733800", "0"], [1752598320000, "3064.35000000", "3064.80000000", "3060.27000000", "3062.55000000", "959.10860000", 1752598379999, "2938258.55536100", 4228, "311.89500000", "955324.51325500", "0"], [1752598380000, "3062.55000000", "3064.83000000", "3060.26000000", "3062.99000000", "598.74200000", 1752598439999, "1833702.26329300", 4297, "351.46110000", "1076371.74805500", "0"], [1752598440000, "3063.00000000", "3063.00000000", "3057.50000000", "3057.58000000", "278.97620000", 1752598499999, "853702.20261000", 3238, "105.94370000", "324177.74741500", "0"], [1752598500000, "3057.57000000", "3061.34000000", "3056.88000000", "3059.38000000", "725.16480000", 1752598559999, "2218276.67334100", 3337, "248.91690000", "761607.70867000", "0"], [1752598560000, "3059.37000000", "3059.37000000", "3053.40000000", "3054.14000000", "331.07800000", 1752598619999, "1011392.15717000", 3526, "100.04310000", "305579.73889400", "0"], [1752598620000, "3054.14000000", "3054.43000000", "3049.50000000", "3050.19000000", "969.86070000", 1752598679999, "2959097.22060700", 3691, "262.36160000", "800447.44875900", "0"], [1752598680000, "3050.20000000", "3050.20000000", "3047.46000000", "3047.78000000", "598.05840000", 1752598739999, "1823149.44603200", 2588, "170.82860000", "520705.06531800", "0"], [1752598740000, "3047.78000000", "3048.21000000", "3043.11000000", "3048.21000000", "1132.92270000", 1752598799999, "3451064.39817300", 4287, "533.39410000", "1624994.73334500", "0"], [1752598800000, "3048.21000000", "3053.50000000", "3047.50000000", "3050.34000000", "843.91980000", 1752598859999, "2574771.19762700", 6391, "417.82800000", "1274856.38776800", "0"], [1752598860000, "3050.34000000", "3051.24000000", "3047.46000000", "3049.73000000", "246.87550000", 1752598919999, "752877.43375500", 2830, "139.82120000", "426434.73568200", "0"], [1752598920000, "3049.74000000", "3053.33000000", "3048.53000000", "3052.19000000", "769.26940000", 1752598979999, "2346739.19597200", 4955, "419.15700000", "1278707.67470700", "0"], [1752598980000, "3052.19000000", "3052.31000000", "3047.32000000", "3049.67000000", "529.86340000", 1752599039999, "1615804.25277400", 4600, "248.55440000", "757933.25540100", "0"], [1752599040000, "3049.67000000", "3054.82000000", "3049.67000000", "3050.08000000", "307.88790000", 1752599099999, "939625.32277800", 4841, "165.34280000", "504556.67650000", "0"], [1752599100000, "3050.07000000", "3052.16000000", "3048.94000000", "3051.27000000", "268.11210000", 1752599159999, "817841.67642000", 3035, "137.36080000", "419003.57825300", "0"], [1752599160000, "3051.26000000", "3051.40000000", "3048.35000000", "3048.67000000", "180.46830000", 1752599219999, "550418.27265300", 2976, "103.52720000", "315731.72779900", "0"], [1752599220000, "3048.66000000", "3048.67000000", "3041.99000000", "3044.56000000", "996.47850000", 1752599279999, "3034245.21537500", 3085, "189.15530000", "576022.10866700", "0"], [1752599280000, "3044.55000000", "3046.97000000", "3042.43000000", "3045.05000000", "404.71650000", 1752599339999, "1232218.96785600", 3640, "182.70900000", "556316.47702000", "0"], [1752599340000, "3045.05000000", "3045.47000000", "3042.72000000", "3043.06000000", "616.11400000", 1752599399999, "1875402.93804800", 2655, "371.38720000", "1130368.97658200", "0"], [1752599400000, "3043.06000000", "3043.92000000", "3036.09000000", "3039.39000000", "989.31290000", 1752599459999, "3007526.06107300", 6053, "299.81070000", "911362.94875900", "0"], [1752599460000, "3039.38000000", "3042.67000000", "3037.98000000", "3040.41000000", "417.14360000", 1752599519999, "1268301.28638200", 3675, "237.53220000", "722142.12147300", "0"], [1752599520000, "3040.42000000", "3045.40000000", "3040.41000000", "3044.74000000", "163.11980000", 1752599579999, "496512.50576900", 2572, "82.45690000", "250962.21129700", "0"], [1752599580000, "3044.75000000", "3046.30000000", "3044.60000000", "3045.70000000", "156.15680000", 1752599639999, "475548.71679800", 1913, "113.79890000", "346550.62579600", "0"], [1752599640000, "3045.70000000", "3046.30000000", "3044.86000000", "3046.23000000", "241.22590000", 1752599699999, "734680.86118000", 1575, "150.99270000", "459868.37467300", "0"], [1752599700000, "3046.23000000", "3046.52000000", "3043.17000000", "3043.17000000", "369.64960000", 1752599759999, "1125840.62325800", 2132, "167.40440000", "509849.61487600", "0"], [1752599760000, "3043.16000000", "3044.64000000", "3041.52000000", "3043.70000000", "251.70040000", 1752599819999, "765937.30688000", 2619, "152.74400000", "464804.56703800", "0"], [1752599820000, "3043.72000000", "3046.97000000", "3043.52000000", "3045.78000000", "227.41350000", 1752599879999, "692587.86141800", 2913, "97.24310000", "296182.13118900", "0"], [1752599880000, "3045.78000000", "3054.45000000", "3045.75000000", "3054.45000000", "653.25170000", 1752599939999, "1992909.17947400", 4878, "455.35890000", "1388922.93905800", "0"], [1752599940000, "3054.45000000", "3058.50000000", "3054.44000000", "3055.53000000", "564.01250000", 1752599999999, "1723689.86530500", 4333, "339.45650000", "1037420.19247800", "0"], [1752600000000, "3055.53000000", "3057.67000000", "3053.72000000", "3053.72000000", "288.10610000", 1752600059999, "880402.73451800", 3613, "116.23430000", "355215.59795300", "0"], [1752600060000, "3053.72000000", "3054.60000000", "3052.63000000", "3052.99000000", "671.41770000", 1752600119999, "2050144.87978600", 3102, "305.85530000", "933824.55397500", "0"], [1752600120000, "3053.00000000", "3057.79000000", "3052.99000000", "3054.42000000", "3400.95900000", 1752600179999, "10390084.16002300", 4608, "2368.76880000", "7235649.76574900", "0"], [1752600180000, "3054.42000000", "3058.22000000", "3053.54000000", "3058.22000000", "863.52120000", 1752600239999, "2638091.53228700", 2629, "735.01340000", "2245504.14907500", "0"], [1752600240000, "3058.21000000", "3060.00000000", "3056.50000000", "3057.52000000", "292.39440000", 1752600299999, "894238.65239900", 3260, "136.64460000", "417902.32325000", "0"], [1752600300000, "3057.52000000", "3058.45000000", "3055.35000000", "3058.30000000", "268.83270000", 1752600359999, "821826.79996300", 2600, "95.06800000", "290627.93810200", "0"], [1752600360000, "3058.30000000", "3059.52000000", "3057.43000000", "3058.31000000", "238.79670000", 1752600419999, "730321.78592300", 1951, "100.03900000", "305935.34805100", "0"], [1752600420000, "3058.31000000", "3061.78000000", "3057.46000000", "3061.78000000", "565.28370000", 1752600479999, "1729258.59825700", 2354, "323.40430000", "989460.54205700", "0"], [1752600480000, "3061.77000000", "3074.10000000", "3061.77000000", "3072.66000000", "4698.52580000", 1752600539999, "14413772.20489000", 15530, "3269.08510000", "10027204.07810500", "0"], [1752600540000, "3072.66000000", "3077.80000000", "3071.32000000", "3074.62000000", "2633.64390000", 1752600599999, "8097285.31110900", 12637, "1535.60000000", "4721134.08813500", "0"], [1752600600000, "3074.61000000", "3074.62000000", "3063.75000000", "3067.19000000", "2037.25480000", 1752600659999, "6251438.24898500", 8121, "1160.04210000", "3559292.79154800", "0"], [1752600660000, "3067.20000000", "3068.57000000", "3064.88000000", "3065.07000000", "731.12960000", 1752600719999, "2241997.77741700", 5291, "245.86050000", "753895.50930400", "0"], [1752600720000, "3065.06000000", "3067.17000000", "3064.50000000", "3065.82000000", "386.57470000", 1752600779999, "1185045.01108400", 3507, "175.03240000", "536531.87834000", "0"], [1752600780000, "3065.82000000", "3069.45000000", "3064.49000000", "3066.96000000", "352.80780000", 1752600839999, "1082008.05877600", 3670, "172.30130000", "528385.47628900", "0"], [1752600840000, "3066.97000000", "3068.00000000", "3065.51000000", "3067.99000000", "213.16540000", 1752600899999, "653816.27363400", 2965, "79.61650000", "244190.07130300", "0"], [1752600900000, "3068.00000000", "3070.83000000", "3067.64000000", "3069.71000000", "376.44610000", 1752600959999, "1155359.92073200", 3190, "210.11680000", "644849.48407800", "0"], [1752600960000, "3069.71000000", "3075.86000000", "3069.44000000", "3075.62000000", "1106.42310000", 1752601019999, "3400493.83612600", 5790, "446.20710000", "1371189.23437600", "0"], [1752601020000, "3075.62000000", "3075.74000000", "3073.00000000", "3073.68000000", "396.14570000", 1752601079999, "1217836.01826600", 2919, "203.25080000", "624880.90672800", "0"], [1752601080000, "3073.68000000", "3080.00000000", "3073.68000000", "3077.49000000", "1851.13980000", 1752601139999, "5696671.58261500", 7578, "1150.60900000", "3541046.10038200", "0"], [1752601140000, "3077.50000000", "3078.29000000", "3075.71000000", "3076.95000000", "605.72400000", 1752601199999, "1863536.79353100", 3228, "249.06060000", "766270.02688800", "0"], [1752601200000, "3076.95000000", "3078.49000000", "3076.11000000", "3077.91000000", "552.72310000", 1752601259999, "1701109.77041600", 2405, "228.60760000", "703569.91279300", "0"], [1752601260000, "3077.91000000", "3077.91000000", "3073.25000000", "3074.54000000", "643.18130000", 1752601319999, "1977597.23556400", 3379, "308.80790000", "949402.29932100", "0"], [1752601320000, "3074.54000000", "3076.60000000", "3074.27000000", "3076.20000000", "344.76040000", 1752601379999, "1060446.72153300", 1900, "186.19330000", "572672.70017600", "0"], [1752601380000, "3076.20000000", "3078.82000000", "3074.00000000", "3078.65000000", "355.12570000", 1752601439999, "1092675.48506600", 2458, "201.19460000", "619129.21735600", "0"], [1752601440000, "3078.64000000", "3088.00000000", "3078.20000000", "3087.19000000", "3356.18500000", 1752601499999, "10351124.24346900", 14058, "2235.36890000", "6893557.84931700", "0"], [1752601500000, "3087.19000000", "3088.00000000", "3084.13000000", "3085.90000000", "1677.18130000", 1752601559999, "5175600.67597700", 8339, "735.50740000", "2269596.26193400", "0"], [1752601560000, "3085.91000000", "3086.12000000", "3082.60000000", "3086.00000000", "918.71210000", 1752601619999, "2833913.82305900", 5632, "575.27330000", "1774469.23419200", "0"], [1752601620000, "3086.00000000", "3091.52000000", "3085.67000000", "3089.29000000", "1880.55340000", 1752601679999, "5809920.53428300", 6572, "1444.28320000", "4462123.20490200", "0"], [1752601680000, "3089.28000000", "3095.00000000", "3089.28000000", "3094.49000000", "1712.01220000", 1752601739999, "5296916.07454600", 8158, "1232.70520000", "3813902.89193600", "0"], [1752601740000, "3094.50000000", "3094.50000000", "3090.74000000", "3091.31000000", "1126.45040000", 1752601799999, "3483981.47183000", 6701, "408.57630000", "1263609.68118200", "0"], [1752601800000, "3091.30000000", "3092.00000000", "3087.77000000", "3092.00000000", "1113.21340000", 1752601859999, "3440256.18885500", 6175, "501.34220000", "1549298.67744800", "0"], [1752601860000, "3092.00000000", "3094.00000000", "3089.01000000", "3089.01000000", "520.77310000", 1752601919999, "1610107.39389100", 3654, "188.07540000", "581492.20636700", "0"], [1752601920000, "3089.02000000", "3091.48000000", "3088.23000000", "3090.31000000", "797.03480000", 1752601979999, "2462869.00367100", 4495, "346.59140000", "1070971.72294900", "0"], [1752601980000, "3090.30000000", "3095.81000000", "3090.08000000", "3095.79000000", "795.33720000", 1752602039999, "2460658.66873000", 3557, "640.59490000", "1981985.67907300", "0"], [1752602040000, "3095.79000000", "3097.32000000", "3092.34000000", "3095.00000000", "2465.25460000", 1752602099999, "7630378.62153200", 4866, "1841.83260000", "5700608.84260200", "0"], [1752602100000, "3094.99000000", "3095.00000000", "3089.16000000", "3089.55000000", "974.48740000", 1752602159999, "3013789.20270200", 3632, "418.24650000", "1293418.36887500", "0"], [1752602160000, "3089.55000000", "3093.00000000", "3089.55000000", "3092.00000000", "437.01750000", 1752602219999, "1351085.35963500", 3251, "233.22030000", "720988.98996700", "0"], [1752602220000, "3092.00000000", "3092.84000000", "3089.64000000", "3090.84000000", "691.64420000", 1752602279999, "2137698.00777200", 3340, "317.09320000", "979968.03138000", "0"], [1752602280000, "3090.85000000", "3095.59000000", "3090.84000000", "3094.72000000", "852.49670000", 1752602339999, "2638111.81510700", 2277, "642.32690000", "1987777.33979800", "0"], [1752602340000, "3094.70000000", "3096.38000000", "3093.03000000", "3096.29000000", "454.63720000", 1752602399999, "1407017.52706600", 2871, "168.94760000", "522812.59401400", "0"], [1752602400000, "3096.30000000", "3096.96000000", "3093.10000000", "3094.86000000", "646.64900000", 1752602459999, "2001534.21237500", 4090, "296.24300000", "916905.97636000", "0"], [1752602460000, "3094.86000000", "3094.86000000", "3091.05000000", "3093.00000000", "1749.49170000", 1752602519999, "5410768.57463000", 4414, "1092.01280000", "3377265.44372100", "0"], [1752602520000, "3093.00000000", "3095.00000000", "3090.24000000", "3090.25000000", "2197.86410000", 1752602579999, "6798039.54520100", 3904, "1331.33190000", "4117750.10465300", "0"], [1752602580000, "3090.24000000", "3094.11000000", "3089.78000000", "3092.18000000", "1326.14430000", 1752602639999, "4101250.30336000", 4205, "889.38680000", "2750463.60350400", "0"], [1752602640000, "3092.18000000", "3092.30000000", "3085.71000000", "3089.19000000", "598.46940000", 1752602699999, "1848375.63909000", 4226, "263.07670000", "812278.68493200", "0"], [1752602700000, "3089.20000000", "3090.74000000", "3083.79000000", "3090.74000000", "999.97130000", 1752602759999, "3087347.82650900", 5555, "538.53420000", "1663115.61269600", "0"], [1752602760000, "3090.37000000", "3092.80000000", "3088.57000000", "3092.77000000", "695.63180000", 1752602819999, "2150107.86027100", 4142, "390.86540000", "1208081.35862300", "0"], [1752602820000, "3092.78000000", "3092.78000000", "3083.51000000", "3087.46000000", "2018.20780000", 1752602879999, "6228007.40965300", 5980, "1260.82480000", "3889968.19926700", "0"], [1752602880000, "3087.46000000", "3090.00000000", "3084.68000000", "3085.47000000", "385.48080000", 1752602939999, "1190089.08180700", 2855, "84.88340000", "262100.10593800", "0"], [1752602940000, "3085.47000000", "3085.47000000", "3078.66000000", "3082.93000000", "1294.29320000", 1752602999999, "3988288.02291500", 6811, "520.16040000", "1602705.49008700", "0"], [1752603000000, "3082.93000000", "3087.16000000", "3082.50000000", "3086.85000000", "447.51610000", 1752603059999, "1380795.06098900", 2849, "245.46370000", "757365.70501100", "0"], [1752603060000, "3086.85000000", "3088.54000000", "3084.47000000", "3088.54000000", "357.32540000", 1752603119999, "1102738.50668900", 3097, "181.43100000", "559859.83534700", "0"], [1752603120000, "3088.55000000", "3090.86000000", "3086.98000000", "3087.62000000", "400.04710000", 1752603179999, "1235945.36162500", 2928, "201.60250000", "622857.61367400", "0"], [1752603180000, "3087.62000000", "3089.48000000", "3085.29000000", "3088.95000000", "327.71840000", 1752603239999, "1011828.91267500", 2235, "140.72540000", "434431.30968200", "0"], [1752603240000, "3088.95000000", "3090.51000000", "3088.39000000", "3089.72000000", "368.98040000", 1752603299999, "1140021.53837200", 1981, "160.60840000", "496186.72797600", "0"], [1752603300000, "3089.72000000", "3093.61000000", "3089.72000000", "3091.00000000", "408.89180000", 1752603359999, "1264321.03895900", 2668, "224.88360000", "695312.94235900", "0"], [1752603360000, "3091.00000000", "3091.00000000", "3087.16000000", "3088.97000000", "485.94260000", 1752603419999, "1500702.48821800", 2906, "210.78540000", "650962.87658600", "0"], [1752603420000, "3088.98000000", "3088.98000000", "3086.38000000", "3088.64000000", "206.02730000", 1752603479999, "636145.26242900", 2140, "40.82820000", "126056.23319100", "0"], [1752603480000, "3088.65000000", "3093.77000000", "3088.64000000", "3092.53000000", "665.03590000", 1752603539999, "2056198.66435700", 2791, "472.27630000", "1460212.54820800", "0"], [1752603540000, "3092.53000000", "3092.96000000", "3087.62000000", "3088.66000000", "266.90090000", 1752603599999, "824731.17643600", 2449, "112.12440000", "346500.97329500", "0"], [1752603600000, "3088.67000000", "3092.40000000", "3088.67000000", "3090.85000000", "202.86930000", 1752603659999, "626993.47269200", 2123, "69.33990000", "214312.16465400", "0"], [1752603660000, "3090.85000000", "3094.57000000", "3090.68000000", "3094.57000000", "281.60570000", 1752603719999, "870905.38161300", 2338, "157.11680000", "485943.04004900", "0"], [1752603720000, "3094.58000000", "3095.00000000", "3091.27000000", "3094.04000000", "485.93210000", 1752603779999, "1503299.72625200", 2945, "191.37930000", "592040.23163200", "0"], [1752603780000, "3094.04000000", "3095.00000000", "3090.71000000", "3092.98000000", "452.19920000", 1752603839999, "1399137.54818300", 2695, "330.87580000", "1023874.11471700", "0"], [1752603840000, "3092.98000000", "3092.98000000", "3085.26000000", "3088.08000000", "916.46450000", 1752603899999, "2830370.88708800", 4722, "332.66700000", "1027612.00239200", "0"], [1752603900000, "3088.07000000", "3090.98000000", "3087.00000000", "3089.52000000", "240.41750000", 1752603959999, "742566.22997200", 2234, "120.90760000", "373438.65823400", "0"], [1752603960000, "3089.51000000", "3089.52000000", "3077.91000000", "3079.37000000", "1540.25670000", 1752604019999, "4748340.39479800", 5639, "337.21650000", "1039102.51751300", "0"], [1752604020000, "3079.37000000", "3079.37000000", "3071.95000000", "3075.39000000", "1339.69790000", 1752604079999, "4120759.31977800", 7577, "628.08720000", "1931895.73621600", "0"], [1752604080000, "3075.39000000", "3080.71000000", "3075.39000000", "3079.00000000", "652.56890000", 1752604139999, "2008878.30189000", 3425, "350.42260000", "1078675.24780500", "0"], [1752604140000, "3079.01000000", "3079.01000000", "3076.31000000", "3078.22000000", "781.27780000", 1752604199999, "2404511.10088200", 2348, "321.10740000", "988218.50240700", "0"], [1752604200000, "3078.22000000", "3080.37000000", "3074.76000000", "3075.85000000", "921.36050000", 1752604259999, "2835889.30722200", 3587, "542.93820000", "1670945.85272700", "0"], [1752604260000, "3075.86000000", "3075.86000000", "3065.71000000", "3066.19000000", "6996.33330000", 1752604319999, "21467521.48069900", 11328, "4535.88450000", "13914007.42885100", "0"], [1752604320000, "3066.20000000", "3070.21000000", "3063.51000000", "3070.20000000", "3135.33880000", 1752604379999, "9615984.14578300", 8088, "2560.16310000", "7851952.31684800", "0"], [1752604380000, "3070.20000000", "3070.85000000", "3055.03000000", "3062.71000000", "2210.78030000", 1752604439999, "6766795.69961700", 9673, "858.09880000", "2626919.20035400", "0"], [1752604440000, "3062.67000000", "3065.42000000", "3060.15000000", "3061.28000000", "1005.32820000", 1752604499999, "3078948.45989900", 5706, "461.32670000", "1413007.29818500", "0"], [1752604500000, "3061.28000000", "3062.03000000", "3051.99000000", "3054.30000000", "1750.04620000", 1752604559999, "5348228.24171100", 7640, "481.93850000", "1473073.57296400", "0"], [1752604560000, "3054.26000000", "3056.43000000", "3047.05000000", "3047.06000000", "1984.39240000", 1752604619999, "6058908.06794900", 8646, "893.35980000", "2728612.09035800", "0"], [1752604620000, "3047.06000000", "3049.42000000", "3042.18000000", "3047.00000000", "3138.91170000", 1752604679999, "9559324.99182200", 11296, "1571.67450000", "4786347.17062300", "0"], [1752604680000, "3047.00000000", "3052.49000000", "3040.84000000", "3052.49000000", "1744.15000000", 1752604739999, "5312761.91121800", 10370, "1094.13670000", "3333600.56935400", "0"], [1752604740000, "3052.50000000", "3059.52000000", "3050.24000000", "3055.17000000", "1635.12180000", 1752604799999, "4996500.08775000", 7211, "946.63290000", "2892386.08462200", "0"], [1752604800000, "3055.18000000", "3060.39000000", "3055.11000000", "3056.57000000", "941.07790000", 1752604859999, "2877768.52781800", 5962, "521.79660000", "1595530.91075400", "0"], [1752604860000, "3056.56000000", "3056.56000000", "3046.35000000", "3047.87000000", "1178.94710000", 1752604919999, "3596599.00420700", 6080, "439.51030000", "1340800.73399600", "0"], [1752604920000, "3047.87000000", "3055.18000000", "3045.26000000", "3054.45000000", "752.60720000", 1752604979999, "2296410.94871900", 5213, "492.49790000", "1502987.94520800", "0"], [1752604980000, "3054.45000000", "3065.33000000", "3054.10000000", "3064.14000000", "983.26210000", 1752605039999, "3008245.67071400", 5556, "667.81810000", "2043147.14163100", "0"], [1752605040000, "3064.17000000", "3065.06000000", "3057.36000000", "3057.37000000", "602.02290000", 1752605099999, "1843619.83930900", 3622, "306.07510000", "937421.78948600", "0"], [1752605100000, "3057.37000000", "3070.23000000", "3057.10000000", "3068.05000000", "961.96800000", 1752605159999, "2948748.40911100", 6416, "549.86390000", "1685365.03017700", "0"], [1752605160000, "3068.05000000", "3068.32000000", "3063.63000000", "3064.63000000", "882.37600000", 1752605219999, "2705175.80579300", 4183, "339.10960000", "1039638.24889800", "0"], [1752605220000, "3064.64000000", "3072.05000000", "3064.64000000", "3068.67000000", "912.62370000", 1752605279999, "2800762.08619500", 4597, "591.28870000", "1814580.15187800", "0"], [1752605280000, "3068.68000000", "3071.85000000", "3068.50000000", "3071.40000000", "511.22390000", 1752605339999, "1569569.30454200", 2842, "263.08780000", "807645.48413400", "0"], [1752605340000, "3071.39000000", "3071.40000000", "3065.02000000", "3067.09000000", "556.50930000", 1752605399999, "1707270.31711400", 2677, "246.95370000", "757567.79637400", "0"], [1752605400000, "3067.09000000", "3072.46000000", "3067.08000000", "3070.51000000", "606.57590000", 1752605459999, "1862289.29847700", 3542, "303.85090000", "932763.03200600", "0"], [1752605460000, "3070.52000000", "3075.94000000", "3068.24000000", "3068.61000000", "1029.01700000", 1752605519999, "3161876.37423800", 4504, "628.55710000", "1931822.18297400", "0"], [1752605520000, "3068.62000000", "3072.77000000", "3068.62000000", "3071.98000000", "400.72800000", 1752605579999, "1230756.70337000", 3183, "135.23140000", "415286.83000400", "0"], [1752605580000, "3071.96000000", "3073.59000000", "3070.73000000", "3072.21000000", "514.25700000", 1752605639999, "1579997.95513800", 2349, "306.28650000", "940990.38139400", "0"], [1752605640000, "3072.15000000", "3072.95000000", "3068.77000000", "3069.38000000", "493.46370000", 1752605699999, "1515483.91925800", 1958, "202.72340000", "622550.26069700", "0"], [1752605700000, "3069.37000000", "3070.92000000", "3067.28000000", "3069.99000000", "543.87490000", 1752605759999, "1669509.28616700", 3083, "248.43250000", "762593.03004000", "0"], [1752605760000, "3069.99000000", "3070.58000000", "3066.64000000", "3069.67000000", "420.91360000", 1752605819999, "1291687.46319100", 2519, "256.38940000", "786799.80270700", "0"], [1752605820000, "3069.62000000", "3073.19000000", "3067.00000000", "3071.46000000", "624.98760000", 1752605879999, "1918759.19897700", 2774, "384.78360000", "1181110.32216600", "0"], [1752605880000, "3071.46000000", "3072.67000000", "3068.22000000", "3069.00000000", "1065.74370000", 1752605939999, "3271658.12173800", 2341, "614.64290000", "1886696.52346800", "0"], [1752605940000, "3069.00000000", "3069.90000000", "3065.00000000", "3065.41000000", "2011.02140000", 1752605999999, "6171101.32164700", 2743, "1724.55390000", "5292316.71816500", "0"], [1752606000000, "3065.41000000", "3068.87000000", "3062.30000000", "3067.81000000", "815.88490000", 1752606059999, "2500805.86375400", 5162, "411.46960000", "1261228.97146200", "0"], [1752606060000, "3067.81000000", "3068.50000000", "3064.24000000", "3066.41000000", "400.26160000", 1752606119999, "1227179.20114000", 2598, "85.31540000", "261585.75197000", "0"], [1752606120000, "3066.41000000", "3075.74000000", "3066.41000000", "3071.60000000", "4989.14340000", 1752606179999, "15324512.41301300", 5874, "4412.52180000", "13552935.44345000", "0"], [1752606180000, "3071.60000000", "3071.60000000", "3066.63000000", "3070.49000000", "424.57380000", 1752606239999, "1303273.74954800", 3246, "219.17900000", "672764.21943300", "0"], [1752606240000, "3070.50000000", "3072.18000000", "3069.32000000", "3069.32000000", "256.92720000", 1752606299999, "788981.61232000", 2160, "147.85330000", "454015.22396400", "0"], [1752606300000, "3069.32000000", "3071.43000000", "3068.85000000", "3071.43000000", "301.83630000", 1752606359999, "926596.59406700", 2299, "143.96850000", "441944.55908000", "0"], [1752606360000, "3071.44000000", "3074.00000000", "3070.55000000", "3074.00000000", "1446.00970000", 1752606419999, "4444570.27260600", 2580, "1274.26940000", "3916902.22555800", "0"], [1752606420000, "3074.00000000", "3079.85000000", "3073.99000000", "3077.39000000", "1723.56670000", 1752606479999, "5301372.10782300", 5253, "1271.34320000", "3909474.31672600", "0"], [1752606480000, "3077.40000000", "3078.00000000", "3075.72000000", "3077.72000000", "1680.88110000", 1752606539999, "5173449.37283300", 2646, "1436.45980000", "4421293.08384300", "0"], [1752606540000, "3077.72000000", "3077.81000000", "3076.89000000", "3077.24000000", "675.60620000", 1752606599999, "2079155.43304500", 1990, "358.72210000", "1103926.44405700", "0"], [1752606600000, "3077.25000000", "3082.59000000", "3076.73000000", "3080.83000000", "2753.59290000", 1752606659999, "8477218.10932900", 3817, "2422.23360000", "7456552.15680100", "0"], [1752606660000, "3080.84000000", "3085.70000000", "3080.48000000", "3080.80000000", "648.51490000", 1752606719999, "1999750.24740600", 4072, "274.79440000", "847305.60737600", "0"], [1752606720000, "3080.80000000", "3081.47000000", "3078.63000000", "3081.47000000", "354.68370000", 1752606779999, "1092397.31845700", 2124, "155.89410000", "480089.22102700", "0"], [1752606780000, "3081.47000000", "3083.52000000", "3080.30000000", "3080.30000000", "318.42600000", 1752606839999, "981331.06084100", 1896, "90.50780000", "278939.74289700", "0"], [1752606840000, "3080.29000000", "3082.29000000", "3079.38000000", "3080.99000000", "335.16110000", 1752606899999, "1032527.09206900", 1891, "160.13370000", "493339.57667100", "0"], [1752606900000, "3080.99000000", "3082.19000000", "3075.86000000", "3075.93000000", "440.36260000", 1752606959999, "1356085.48906200", 2392, "129.22290000", "397987.92606000", "0"], [1752606960000, "3075.93000000", "3075.93000000", "3070.68000000", "3074.21000000", "1229.68000000", 1752607019999, "3779028.85867700", 4676, "404.85840000", "1244152.84800700", "0"], [1752607020000, "3074.22000000", "3074.22000000", "3071.47000000", "3072.24000000", "756.61740000", 1752607079999, "2325108.50594600", 2782, "270.98910000", "832736.05016900", "0"], [1752607080000, "3072.24000000", "3078.00000000", "3072.24000000", "3076.21000000", "632.21690000", 1752607139999, "1944376.35063000", 2263, "417.81650000", "1284853.74224400", "0"], [1752607140000, "3076.21000000", "3081.09000000", "3075.86000000", "3081.09000000", "295.74020000", 1752607199999, "910095.61965100", 1848, "192.99300000", "593925.98367200", "0"], [1752607200000, "3081.08000000", "3083.02000000", "3079.28000000", "3079.28000000", "535.27530000", 1752607259999, "1649242.08953500", 2653, "162.58270000", "500978.33399100", "0"], [1752607260000, "3079.27000000", "3079.27000000", "3074.38000000", "3076.30000000", "483.08930000", 1752607319999, "1485919.08298000", 2783, "167.42330000", "514895.10663300", "0"], [1752607320000, "3076.30000000", "3081.45000000", "3075.86000000", "3080.07000000", "246.40770000", 1752607379999, "758607.26605900", 1727, "152.02910000", "468044.20118300", "0"], [1752607380000, "3080.08000000", "3080.08000000", "3076.38000000", "3077.25000000", "282.20310000", 1752607439999, "868689.44485900", 1989, "111.75850000", "343993.53206200", "0"], [1752607440000, "3077.24000000", "3078.43000000", "3075.91000000", "3078.41000000", "216.16230000", 1752607499999, "665171.20965300", 1648, "75.68020000", "232857.45027000", "0"], [1752607500000, "3078.40000000", "3078.94000000", "3077.49000000", "3077.49000000", "254.18580000", 1752607559999, "782500.97001200", 1293, "123.72790000", "380891.48754400", "0"], [1752607560000, "3077.48000000", "3078.57000000", "3071.77000000", "3073.01000000", "714.60750000", 1752607619999, "2197127.87801400", 3186, "187.76840000", "577149.31986200", "0"], [1752607620000, "3073.08000000", "3074.80000000", "3071.31000000", "3072.69000000", "383.44750000", 1752607679999, "1178254.42253000", 1966, "91.01620000", "279669.95580600", "0"], [1752607680000, "3072.69000000", "3073.28000000", "3071.60000000", "3072.75000000", "259.08240000", 1752607739999, "795978.33179900", 1428, "139.77700000", "429415.55402100", "0"], [1752607740000, "3072.74000000", "3073.28000000", "3071.04000000", "3071.05000000", "358.41250000", 1752607799999, "1100973.24855100", 1938, "104.69250000", "321605.69233600", "0"], [1752607800000, "3071.04000000", "3073.98000000", "3070.98000000", "3073.98000000", "412.75450000", 1752607859999, "1268256.66625700", 2044, "259.34150000", "796817.58578900", "0"], [1752607860000, "3073.98000000", "3074.50000000", "3072.03000000", "3072.94000000", "164.31020000", 1752607919999, "504990.62909700", 1409, "56.67850000", "174171.08458800", "0"], [1752607920000, "3072.94000000", "3073.14000000", "3065.42000000", "3066.08000000", "506.77530000", 1752607979999, "1555643.81973600", 2630, "201.50350000", "618680.09569800", "0"], [1752607980000, "3066.07000000", "3068.00000000", "3063.79000000", "3067.99000000", "787.53630000", 1752608039999, "2414128.44071800", 3295, "277.02760000", "849263.60732600", "0"], [1752608040000, "3068.00000000", "3068.09000000", "3062.03000000", "3062.33000000", "442.69400000", 1752608099999, "1356845.88595100", 2520, "130.20380000", "399084.66765800", "0"], [1752608100000, "3062.33000000", "3066.24000000", "3062.33000000", "3064.77000000", "525.22260000", 1752608159999, "1609445.67068700", 2607, "185.87780000", "569562.15595300", "0"], [1752608160000, "3064.78000000", "3065.21000000", "3063.25000000", "3063.33000000", "165.05620000", 1752608219999, "505783.56481200", 1998, "66.53680000", "203888.36453500", "0"], [1752608220000, "3063.33000000", "3063.34000000", "3057.17000000", "3057.78000000", "1116.18340000", 1752608279999, "3415059.57155200", 4511, "407.91630000", "1247775.18026800", "0"], [1752608280000, "3057.77000000", "3058.50000000", "3049.53000000", "3056.50000000", "1424.25340000", 1752608339999, "4350402.63160500", 5940, "497.18660000", "1518795.32929300", "0"], [1752608340000, "3056.51000000", "3059.64000000", "3054.51000000", "3054.62000000", "3632.64560000", 1752608399999, "11102967.06645900", 3227, "2808.58200000", "8583860.83893600", "0"], [1752608400000, "3054.62000000", "3061.00000000", "3054.61000000", "3058.40000000", "2628.54520000", 1752608459999, "8033960.52842800", 3151, "2169.35560000", "6629693.85944700", "0"], [1752608460000, "3058.40000000", "3059.61000000", "3054.01000000", "3054.91000000", "2279.80760000", 1752608519999, "6969231.69461500", 3976, "1670.73710000", "5107328.02948600", "0"], [1752608520000, "3054.91000000", "3056.44000000", "3051.24000000", "3052.00000000", "1744.06860000", 1752608579999, "5324351.61647700", 3938, "844.31480000", "2577243.20872600", "0"], [1752608580000, "3052.00000000", "3052.00000000", "3044.83000000", "3045.52000000", "3381.46780000", 1752608639999, "10310992.77302900", 5795, "2312.63730000", "7051966.65731300", "0"], [1752608640000, "3045.51000000", "3049.34000000", "3042.95000000", "3045.49000000", "5487.38250000", 1752608699999, "16702455.05263300", 9545, "4398.46650000", "13386135.48747700", "0"], [1752608700000, "3045.48000000", "3047.30000000", "3041.31000000", "3043.90000000", "1029.83640000", 1752608759999, "3135110.04813500", 4854, "480.03550000", "1461236.69188400", "0"], [1752608760000, "3043.91000000", "3043.91000000", "3041.20000000", "3042.40000000", "750.04680000", 1752608819999, "2282447.75749600", 3929, "224.63470000", "683539.12788700", "0"], [1752608820000, "3042.40000000", "3042.68000000", "3034.62000000", "3036.29000000", "1665.07310000", 1752608879999, "5058857.68969700", 8644, "558.95780000", "1698152.37477500", "0"], [1752608880000, "3036.29000000", "3041.01000000", "3032.35000000", "3035.51000000", "1323.58900000", 1752608939999, "4018636.94942900", 6360, "540.62010000", "1641516.38100900", "0"], [1752608940000, "3035.44000000", "3041.53000000", "3034.64000000", "3041.04000000", "1924.56350000", 1752608999999, "5847287.19182900", 5601, "1331.75370000", "4045920.77386700", "0"], [1752609000000, "3041.05000000", "3042.46000000", "3036.99000000", "3039.81000000", "413.16160000", 1752609059999, "1256037.69401100", 3440, "186.85100000", "568044.83957800", "0"], [1752609060000, "3039.72000000", "3041.74000000", "3036.00000000", "3036.00000000", "1103.49890000", 1752609119999, "3353575.67903300", 4141, "529.43580000", "1608926.90198100", "0"], [1752609120000, "3035.99000000", "3045.87000000", "3035.98000000", "3044.05000000", "538.34850000", 1752609179999, "1637276.18370900", 3420, "397.85350000", "1209867.96482700", "0"], [1752609180000, "3044.04000000", "3045.27000000", "3041.18000000", "3042.79000000", "454.92200000", 1752609239999, "1384331.78996500", 2332, "171.02300000", "520414.06121800", "0"], [1752609240000, "3042.79000000", "3042.89000000", "3038.74000000", "3042.89000000", "564.31140000", 1752609299999, "1715849.64939000", 3319, "293.03090000", "891009.51697100", "0"], [1752609300000, "3042.90000000", "3050.18000000", "3042.90000000", "3049.49000000", "575.38300000", 1752609359999, "1753112.42408400", 3917, "322.41910000", "982474.29876700", "0"], [1752609360000, "3049.48000000", "3050.66000000", "3048.19000000", "3050.65000000", "620.00230000", 1752609419999, "1890587.50569700", 2938, "399.38650000", "1217839.20487500", "0"], [1752609420000, "3050.66000000", "3050.94000000", "3046.07000000", "3047.76000000", "686.99290000", 1752609479999, "2094305.79187100", 2424, "296.21140000", "902891.25738500", "0"], [1752609480000, "3047.75000000", "3047.76000000", "3042.67000000", "3042.88000000", "1015.37550000", 1752609539999, "3092079.69320100", 4112, "275.46990000", "838851.05703500", "0"], [1752609540000, "3042.88000000", "3043.89000000", "3038.63000000", "3040.88000000", "573.97910000", 1752609599999, "1745586.06045100", 4374, "234.68540000", "713722.58758400", "0"], [1752609600000, "3040.87000000", "3043.07000000", "3040.03000000", "3040.11000000", "480.06980000", 1752609659999, "1460240.02435600", 2771, "150.09110000", "456522.47079700", "0"], [1752609660000, "3040.11000000", "3042.12000000", "3039.29000000", "3040.34000000", "680.72560000", 1752609719999, "2069842.71278700", 2076, "533.80490000", "1623116.97768500", "0"], [1752609720000, "3040.35000000", "3044.16000000", "3039.90000000", "3040.29000000", "437.85030000", 1752609779999, "1331802.08332400", 2331, "195.22460000", "593740.98242900", "0"], [1752609780000, "3040.30000000", "3040.51000000", "3036.53000000", "3037.18000000", "582.64290000", 1752609839999, "1770356.17376400", 3632, "191.66720000", "582326.22612400", "0"], [1752609840000, "3037.20000000", "3039.02000000", "3033.75000000", "3034.61000000", "637.58510000", 1752609899999, "1935553.35765700", 3437, "216.93280000", "658568.48301800", "0"], [1752609900000, "3034.56000000", "3036.49000000", "3030.00000000", "3030.03000000", "1016.16790000", 1752609959999, "3081787.23671400", 4497, "308.90810000", "936950.11965400", "0"], [1752609960000, "3030.07000000", "3037.46000000", "3029.63000000", "3035.67000000", "448.91990000", 1752610019999, "1361670.95848400", 3354, "243.08390000", "737421.51617200", "0"], [1752610020000, "3035.68000000", "3040.79000000", "3034.25000000", "3038.20000000", "230.92530000", 1752610079999, "701556.51666200", 2870, "144.28300000", "438282.39487100", "0"], [1752610080000, "3038.20000000", "3038.40000000", "3032.93000000", "3035.54000000", "314.32720000", 1752610139999, "953989.09495900", 2228, "177.57260000", "538879.92713900", "0"], [1752610140000, "3035.53000000", "3038.51000000", "3035.04000000", "3035.41000000", "172.34200000", 1752610199999, "523355.69804200", 1920, "85.98650000", "261107.05408800", "0"], [1752610200000, "3035.41000000", "3041.41000000", "3035.41000000", "3041.32000000", "273.79870000", 1752610259999, "832238.73808300", 2222, "219.13600000", "666132.60065800", "0"], [1752610260000, "3041.32000000", "3047.21000000", "3041.32000000", "3044.46000000", "398.03300000", 1752610319999, "1211897.97013900", 3419, "257.77860000", "784854.37255300", "0"], [1752610320000, "3044.47000000", "3047.34000000", "3044.47000000", "3046.63000000", "275.04100000", 1752610379999, "837853.96169900", 1840, "200.73550000", "611477.17842000", "0"], [1752610380000, "3046.63000000", "3049.01000000", "3046.36000000", "3048.31000000", "308.53370000", 1752610439999, "940331.81510600", 1754, "223.16260000", "680110.25013800", "0"], [1752610440000, "3048.31000000", "3049.78000000", "3046.28000000", "3046.89000000", "282.57690000", 1752610499999, "861400.86071100", 1989, "129.42060000", "394533.84167100", "0"], [1752610500000, "3046.84000000", "3051.26000000", "3046.81000000", "3049.72000000", "265.44020000", 1752610559999, "809458.09736300", 2427, "180.03170000", "548996.82496700", "0"], [1752610560000, "3049.72000000", "3049.95000000", "3046.80000000", "3047.85000000", "173.47780000", 1752610619999, "528986.73840700", 1484, "69.42320000", "211684.63068400", "0"], [1752610620000, "3047.86000000", "3048.43000000", "3037.58000000", "3037.93000000", "625.39940000", 1752610679999, "1902563.02039800", 5244, "156.31620000", "475271.53592500", "0"], [1752610680000, "3037.96000000", "3043.55000000", "3037.96000000", "3043.55000000", "290.87740000", 1752610739999, "884492.61033700", 2390, "171.24750000", "520698.83716800", "0"], [1752610740000, "3043.54000000", "3048.09000000", "3043.37000000", "3045.57000000", "188.58580000", 1752610799999, "574363.61346600", 2340, "115.66160000", "352263.77384500", "0"], [1752610800000, "3045.57000000", "3048.50000000", "3044.53000000", "3046.41000000", "246.47090000", 1752610859999, "750940.77041800", 2452, "105.79890000", "322321.62566400", "0"], [1752610860000, "3046.48000000", "3050.00000000", "3046.48000000", "3049.37000000", "477.70870000", 1752610919999, "1456286.57019900", 2193, "264.23120000", "805407.60495800", "0"], [1752610920000, "3049.38000000", "3049.38000000", "3041.05000000", "3043.30000000", "530.04920000", 1752610979999, "1613689.32910900", 3031, "150.21020000", "457199.64777200", "0"], [1752610980000, "3043.30000000", "3046.65000000", "3043.14000000", "3044.86000000", "440.66460000", 1752611039999, "1341816.79495200", 2514, "257.91270000", "785372.89486700", "0"], [1752611040000, "3044.86000000", "3049.10000000", "3044.70000000", "3047.71000000", "380.50840000", 1752611099999, "1159355.75612400", 2233, "157.49790000", "479979.83673600", "0"], [1752611100000, "3047.72000000", "3049.75000000", "3047.35000000", "3049.22000000", "303.54340000", 1752611159999, "925414.10464500", 2271, "156.37950000", "476745.89495600", "0"], [1752611160000, "3049.21000000", "3049.22000000", "3047.07000000", "3047.64000000", "432.17700000", 1752611219999, "1317194.00470200", 1428, "154.47620000", "470794.73924900", "0"], [1752611220000, "3047.65000000", "3048.24000000", "3046.37000000", "3048.13000000", "1594.30300000", 1752611279999, "4858059.88305800", 2012, "200.86700000", "612030.61614800", "0"], [1752611280000, "3048.12000000", "3048.12000000", "3045.14000000", "3046.94000000", "431.61380000", 1752611339999, "1314930.48895400", 1444, "206.16870000", "628025.02253000", "0"], [1752611340000, "3046.94000000", "3047.98000000", "3046.60000000", "3046.78000000", "161.56640000", 1752611399999, "492354.36567200", 717, "53.23530000", "162228.22208200", "0"], [1752611400000, "3046.77000000", "3046.77000000", "3039.51000000", "3039.51000000", "188.95020000", 1752611459999, "575007.06253600", 2169, "35.89750000", "109232.16806900", "0"], [1752611460000, "3039.52000000", "3045.59000000", "3039.12000000", "3045.19000000", "293.19740000", 1752611519999, "891951.72149100", 2165, "151.70830000", "461439.59612900", "0"], [1752611520000, "3045.20000000", "3045.90000000", "3044.00000000", "3044.18000000", "125.40110000", 1752611579999, "381851.89582500", 1440, "75.12790000", "228768.37922000", "0"], [1752611580000, "3044.18000000", "3047.28000000", "3043.68000000", "3047.28000000", "99.62630000", 1752611639999, "303363.90807400", 1025, "78.72120000", "239717.29083400", "0"], [1752611640000, "3047.28000000", "3051.52000000", "3047.28000000", "3048.26000000", "531.43320000", 1752611699999, "1620585.98477500", 2352, "272.14720000", "829896.60590300", "0"], [1752611700000, "3048.26000000", "3048.26000000", "3044.44000000", "3044.97000000", "189.76930000", 1752611759999, "578045.22840900", 1575, "91.42240000", "278448.20616400", "0"], [1752611760000, "3045.00000000", "3047.67000000", "3044.05000000", "3047.67000000", "142.48900000", 1752611819999, "433955.68705300", 1108, "65.18430000", "198540.36833600", "0"], [1752611820000, "3047.70000000", "3048.32000000", "3043.77000000", "3044.03000000", "119.87550000", 1752611879999, "365147.92635600", 1476, "41.80610000", "127302.48036300", "0"], [1752611880000, "3044.11000000", "3046.80000000", "3044.11000000", "3045.29000000", "255.64740000", 1752611939999, "778606.05790100", 1168, "110.97450000", "337984.31544100", "0"], [1752611940000, "3045.29000000", "3045.69000000", "3043.33000000", "3043.34000000", "134.45530000", 1752611999999, "409366.29799300", 1094, "48.20220000", "146780.00146500", "0"], [1752612000000, "3043.33000000", "3046.29000000", "3043.24000000", "3044.67000000", "152.54440000", 1752612059999, "464522.45686000", 1353, "73.50400000", "223776.54508200", "0"], [1752612060000, "3044.68000000", "3046.80000000", "3044.68000000", "3045.86000000", "60.53380000", 1752612119999, "184397.38175600", 764, "20.75710000", "63224.94483800", "0"], [1752612120000, "3045.86000000", "3047.88000000", "3045.85000000", "3047.86000000", "139.61880000", 1752612179999, "425443.23859700", 783, "112.09510000", "341562.94181800", "0"], [1752612180000, "3047.85000000", "3048.21000000", "3046.84000000", "3048.00000000", "174.14460000", 1752612239999, "530710.12681100", 877, "64.69100000", "197160.34350700", "0"], [1752612240000, "3047.99000000", "3050.30000000", "3047.99000000", "3048.68000000", "217.60030000", 1752612299999, "663603.69749800", 1311, "87.63580000", "267229.64445600", "0"], [1752612300000, "3048.67000000", "3050.13000000", "3048.67000000", "3049.42000000", "111.98680000", 1752612359999, "341542.23979200", 710, "54.55730000", "166387.63749800", "0"], [1752612360000, "3049.42000000", "3050.70000000", "3048.80000000", "3050.09000000", "126.97290000", 1752612419999, "387247.08760700", 1120, "61.38720000", "187213.53328500", "0"], [1752612420000, "3050.09000000", "3050.98000000", "3048.05000000", "3049.11000000", "85.26830000", 1752612479999, "260028.98742900", 1151, "34.34740000", "104757.99080500", "0"], [1752612480000, "3049.10000000", "3049.11000000", "3046.50000000", "3046.98000000", "66.51910000", 1752612539999, "202745.00415000", 1016, "9.35400000", "28507.81499200", "0"], [1752612540000, "3046.97000000", "3049.48000000", "3046.97000000", "3047.96000000", "72.80560000", 1752612599999, "221940.51582300", 857, "44.95360000", "137030.90744800", "0"], [1752612600000, "3047.95000000", "3047.95000000", "3043.96000000", "3044.03000000", "222.67400000", 1752612659999, "678203.42330200", 1649, "70.98330000", "216166.51917500", "0"], [1752612660000, "3044.03000000", "3045.49000000", "3041.72000000", "3041.72000000", "188.19090000", 1752612719999, "572801.35471700", 1793, "55.66560000", "169438.19179900", "0"], [1752612720000, "3041.72000000", "3044.49000000", "3041.29000000", "3044.28000000", "86.25240000", 1752612779999, "262443.37005200", 1043, "52.27500000", "159069.39386500", "0"], [1752612780000, "3044.29000000", "3046.98000000", "3044.19000000", "3046.10000000", "347.91140000", 1752612839999, "1059625.64513900", 1430, "261.65010000", "796904.75442300", "0"], [1752612840000, "3046.08000000", "3046.08000000", "3042.84000000", "3043.18000000", "141.54520000", 1752612899999, "430955.97358800", 998, "46.97450000", "143013.05238800", "0"], [1752612900000, "3043.17000000", "3044.03000000", "3042.02000000", "3042.50000000", "202.02950000", 1752612959999, "614790.60595800", 1031, "33.75260000", "102717.02345800", "0"], [1752612960000, "3042.51000000", "3043.15000000", "3041.64000000", "3042.44000000", "68.46730000", 1752613019999, "208305.13876200", 829, "21.63040000", "65809.97269500", "0"], [1752613020000, "3042.45000000", "3042.85000000", "3042.44000000", "3042.47000000", "50.37920000", 1752613079999, "153291.11297100", 494, "13.52260000", "41144.24142700", "0"], [1752613080000, "3042.48000000", "3044.29000000", "3042.47000000", "3043.00000000", "197.31330000", 1752613139999, "600549.74866400", 1135, "62.25880000", "189468.51392600", "0"], [1752613140000, "3043.00000000", "3043.02000000", "3040.70000000", "3040.89000000", "229.00140000", 1752613199999, "696717.83545900", 1107, "158.68850000", "482817.23749200", "0"], [1752613200000, "3040.90000000", "3042.51000000", "3040.34000000", "3042.06000000", "98.83850000", 1752613259999, "300613.93922700", 1187, "59.75230000", "181734.19331400", "0"], [1752613260000, "3042.05000000", "3043.29000000", "3041.30000000", "3043.29000000", "110.94080000", 1752613319999, "337487.76384500", 920, "54.84500000", "166842.87542400", "0"], [1752613320000, "3043.29000000", "3047.52000000", "3043.14000000", "3047.07000000", "238.36580000", 1752613379999, "725973.84637900", 1267, "95.50660000", "290801.24156800", "0"], [1752613380000, "3047.07000000", "3049.48000000", "3044.80000000", "3049.48000000", "187.65090000", 1752613439999, "571772.09123100", 1512, "150.08880000", "457351.85230300", "0"], [1752613440000, "3049.48000000", "3049.48000000", "3047.10000000", "3048.99000000", "191.56850000", 1752613499999, "583978.00705500", 887, "38.46420000", "117248.05115100", "0"], [1752613500000, "3048.99000000", "3049.00000000", "3046.52000000", "3048.31000000", "298.86870000", 1752613559999, "910882.02027200", 1333, "192.95680000", "588036.86481300", "0"], [1752613560000, "3048.32000000", "3049.08000000", "3048.25000000", "3049.07000000", "32.88880000", 1752613619999, "100263.69469500", 426, "20.11170000", "61311.38809400", "0"], [1752613620000, "3049.07000000", "3049.69000000", "3049.07000000", "3049.52000000", "120.19070000", 1752613679999, "366500.43248900", 518, "64.21720000", "195813.92097400", "0"], [1752613680000, "3049.52000000", "3049.85000000", "3048.20000000", "3048.20000000", "250.45030000", 1752613739999, "763754.78137600", 695, "158.19420000", "482425.74004300", "0"], [1752613740000, "3048.21000000", "3048.99000000", "3048.10000000", "3048.63000000", "166.03000000", 1752613799999, "506151.69824000", 551, "17.41700000", "53094.80733100", "0"], [1752613800000, "3048.63000000", "3049.72000000", "3048.62000000", "3048.64000000", "152.60510000", 1752613859999, "465328.07919800", 574, "81.49040000", "248467.14402900", "0"], [1752613860000, "3048.63000000", "3049.01000000", "3048.03000000", "3048.20000000", "93.89120000", 1752613919999, "286232.53554000", 477, "59.29980000", "180778.96204600", "0"], [1752613920000, "3048.20000000", "3053.57000000", "3048.19000000", "3053.56000000", "276.78400000", 1752613979999, "844275.75074100", 1707, "225.07180000", "686545.95810200", "0"], [1752613980000, "3053.57000000", "3056.10000000", "3052.60000000", "3055.55000000", "226.71000000", 1752614039999, "692521.48397400", 1806, "143.91970000", "439668.61913900", "0"], [1752614040000, "3055.55000000", "3061.03000000", "3055.55000000", "3059.88000000", "435.35210000", 1752614099999, "1331688.27996900", 2945, "319.81450000", "978256.11066000", "0"], [1752614100000, "3059.88000000", "3059.89000000", "3055.05000000", "3056.41000000", "207.37170000", 1752614159999, "634027.46306200", 1044, "43.50840000", "132994.01443100", "0"], [1752614160000, "3056.41000000", "3059.44000000", "3056.41000000", "3059.24000000", "88.29230000", 1752614219999, "270062.85913400", 958, "46.89650000", "143421.57509800", "0"], [1752614220000, "3059.24000000", "3060.06000000", "3057.21000000", "3059.71000000", "245.30840000", 1752614279999, "750434.40061200", 1451, "139.11370000", "425571.39350500", "0"], [1752614280000, "3059.71000000", "3061.44000000", "3059.00000000", "3059.78000000", "208.60630000", 1752614339999, "638397.20360600", 1429, "101.20420000", "309690.11919200", "0"], [1752614340000, "3059.78000000", "3061.60000000", "3057.57000000", "3061.60000000", "373.33220000", 1752614399999, "1142111.41296300", 1825, "241.26180000", "738093.04696600", "0"], [1752614400000, "3061.61000000", "3066.78000000", "3060.92000000", "3062.20000000", "601.31280000", 1752614459999, "1842231.03021400", 4138, "402.71670000", "1233822.55876000", "0"], [1752614460000, "3062.19000000", "3062.19000000", "3056.90000000", "3056.91000000", "368.29460000", 1752614519999, "1126718.98514600", 1503, "72.06410000", "220455.34465100", "0"], [1752614520000, "3056.90000000", "3059.80000000", "3056.90000000", "3058.54000000", "176.86340000", 1752614579999, "540936.64475500", 1196, "87.32440000", "267063.91951300", "0"], [1752614580000, "3058.54000000", "3060.39000000", "3058.54000000", "3059.67000000", "78.02630000", 1752614639999, "238726.66686200", 654, "39.92970000", "122157.73813000", "0"], [1752614640000, "3059.67000000", "3064.85000000", "3059.67000000", "3064.20000000", "164.84080000", 1752614699999, "504885.33430300", 1591, "126.47860000", "387357.07316200", "0"], [1752614700000, "3064.21000000", "3064.21000000", "3061.78000000", "3062.50000000", "177.58370000", 1752614759999, "543815.85692700", 1056, "91.59050000", "280449.54853200", "0"], [1752614760000, "3062.50000000", "3064.00000000", "3062.11000000", "3062.73000000", "213.04570000", 1752614819999, "652514.85010600", 1417, "112.10560000", "343335.01407100", "0"], [1752614820000, "3062.73000000", "3063.73000000", "3062.57000000", "3063.73000000", "184.19760000", 1752614879999, "564169.74962800", 739, "136.04590000", "416691.53630700", "0"], [1752614880000, "3063.74000000", "3063.90000000", "3062.62000000", "3062.70000000", "98.30350000", 1752614939999, "301150.41886000", 629, "31.83490000", "97522.59941700", "0"], [1752614940000, "3062.71000000", "3062.71000000", "3061.04000000", "3061.95000000", "157.62950000", 1752614999999, "482599.89742400", 1069, "40.26860000", "123303.26539400", "0"], [1752615000000, "3061.96000000", "3063.94000000", "3060.86000000", "3060.86000000", "112.42840000", 1752615059999, "344333.18020500", 1218, "58.23380000", "178355.81837300", "0"], [1752615060000, "3060.87000000", "3062.53000000", "3059.10000000", "3062.21000000", "179.61810000", 1752615119999, "549763.95867900", 1362, "77.54740000", "237379.72224600", "0"], [1752615120000, "3062.22000000", "3062.80000000", "3061.65000000", "3062.79000000", "94.12580000", 1752615179999, "288223.37931900", 667, "45.00010000", "137794.95657200", "0"], [1752615180000, "3062.79000000", "3067.29000000", "3062.79000000", "3066.71000000", "803.85700000", 1752615239999, "2463747.89274600", 2533, "588.58940000", "1803845.72641100", "0"], [1752615240000, "3066.70000000", "3066.97000000", "3062.40000000", "3063.13000000", "367.89290000", 1752615299999, "1127590.31440900", 1676, "115.36650000", "353598.81776200", "0"], [1752615300000, "3063.13000000", "3066.17000000", "3062.87000000", "3066.10000000", "157.49000000", 1752615359999, "482658.81491200", 1005, "105.42220000", "323087.73898600", "0"], [1752615360000, "3066.09000000", "3079.22000000", "3065.71000000", "3075.43000000", "1244.86190000", 1752615419999, "3825264.88469400", 7834, "784.95600000", "2411577.71721600", "0"], [1752615420000, "3075.43000000", "3076.43000000", "3072.41000000", "3074.54000000", "350.25300000", 1752615479999, "1076907.61659900", 2616, "112.16010000", "344857.20960900", "0"], [1752615480000, "3074.54000000", "3077.09000000", "3071.55000000", "3073.73000000", "457.01860000", 1752615539999, "1404914.53953600", 2352, "196.09120000", "603031.70675200", "0"], [1752615540000, "3073.72000000", "3074.46000000", "3071.30000000", "3073.82000000", "410.49160000", 1752615599999, "1261411.12085600", 1552, "185.59740000", "570330.27078800", "0"], [1752615600000, "3073.83000000", "3073.83000000", "3070.51000000", "3071.60000000", "250.90940000", 1752615659999, "770773.59358800", 1699, "113.47560000", "348572.55446700", "0"], [1752615660000, "3071.60000000", "3074.98000000", "3071.49000000", "3073.46000000", "215.51720000", 1752615719999, "662347.64634500", 1861, "109.28620000", "335816.38807800", "0"], [1752615720000, "3073.46000000", "3079.80000000", "3073.07000000", "3078.10000000", "353.75180000", 1752615779999, "1088390.11876900", 1908, "266.71350000", "820481.75537500", "0"], [1752615780000, "3078.09000000", "3082.34000000", "3077.61000000", "3082.34000000", "260.25320000", 1752615839999, "801666.48272200", 2284, "187.02520000", "576115.96194600", "0"], [1752615840000, "3082.34000000", "3083.00000000", "3079.50000000", "3079.51000000", "225.97260000", 1752615899999, "696379.78933300", 1773, "155.63200000", "479619.55317100", "0"], [1752615900000, "3079.51000000", "3083.02000000", "3079.50000000", "3082.97000000", "409.94610000", 1752615959999, "1263439.43501500", 1798, "211.53660000", "651996.43728900", "0"], [1752615960000, "3082.97000000", "3083.28000000", "3073.67000000", "3075.07000000", "501.35170000", 1752616019999, "1543380.11342000", 2759, "155.14390000", "477523.23162500", "0"], [1752616020000, "3075.08000000", "3079.34000000", "3075.08000000", "3077.85000000", "242.93760000", 1752616079999, "747662.49406000", 1411, "128.48730000", "395335.10378200", "0"], [1752616080000, "3077.85000000", "3079.99000000", "3074.04000000", "3077.26000000", "322.79530000", 1752616139999, "993481.45957100", 2346, "153.41230000", "472146.74072900", "0"], [1752616140000, "3077.26000000", "3079.67000000", "3074.61000000", "3079.67000000", "455.12360000", 1752616199999, "1400509.66484100", 2377, "189.36220000", "582790.68498900", "0"], [1752616200000, "3079.67000000", "3080.98000000", "3079.52000000", "3080.97000000", "88.33440000", 1752616259999, "272070.15656100", 508, "53.84930000", "165848.77874200", "0"], [1752616260000, "3080.97000000", "3085.19000000", "3080.97000000", "3083.76000000", "271.34970000", 1752616319999, "836519.79305200", 1768, "227.02780000", "699881.91809700", "0"], [1752616320000, "3083.76000000", "3084.79000000", "3080.35000000", "3080.50000000", "196.62350000", 1752616379999, "605932.74716300", 1551, "80.67540000", "248596.26728700", "0"], [1752616380000, "3080.49000000", "3080.65000000", "3078.22000000", "3078.63000000", "211.62100000", 1752616439999, "651739.86851200", 1658, "56.71930000", "174668.98158300", "0"], [1752616440000, "3078.62000000", "3080.00000000", "3077.04000000", "3077.52000000", "207.21410000", 1752616499999, "637887.71807100", 1292, "77.76250000", "239374.34153100", "0"], [1752616500000, "3077.51000000", "3078.18000000", "3077.51000000", "3077.74000000", "56.08030000", 1752616559999, "172605.77987400", 460, "23.03300000", "70891.09276500", "0"], [1752616560000, "3077.74000000", "3080.78000000", "3076.99000000", "3080.78000000", "261.29910000", 1752616619999, "804356.10186700", 1192, "163.43230000", "503157.49005100", "0"], [1752616620000, "3080.78000000", "3083.03000000", "3080.78000000", "3081.14000000", "284.00870000", 1752616679999, "875437.24173300", 1112, "167.16190000", "515237.88595300", "0"], [1752616680000, "3081.15000000", "3081.30000000", "3079.58000000", "3079.60000000", "364.75700000", 1752616739999, "1123489.10685600", 1230, "193.55360000", "596149.26355200", "0"], [1752616740000, "3079.60000000", "3080.83000000", "3079.59000000", "3080.82000000", "157.93860000", 1752616799999, "486502.39040600", 840, "65.21780000", "200881.48923100", "0"], [1752616800000, "3080.81000000", "3082.50000000", "3073.21000000", "3076.14000000", "803.88190000", 1752616859999, "2473703.51204600", 3543, "220.81770000", "679655.49355600", "0"], [1752616860000, "3076.16000000", "3079.91000000", "3076.15000000", "3076.15000000", "240.11760000", 1752616919999, "739172.46081700", 1714, "142.04350000", "437261.00814600", "0"], [1752616920000, "3076.15000000", "3076.30000000", "3070.90000000", "3072.89000000", "534.61490000", 1752616979999, "1643340.12431200", 3794, "242.86690000", "746500.23455300", "0"], [1752616980000, "3072.89000000", "3073.69000000", "3069.31000000", "3070.11000000", "248.57820000", 1752617039999, "763665.85944500", 2251, "92.37460000", "283771.11881600", "0"], [1752617040000, "3070.11000000", "3072.33000000", "3067.72000000", "3071.08000000", "218.23570000", 1752617099999, "670067.01496900", 2323, "98.77700000", "303221.91497900", "0"], [1752617100000, "3071.09000000", "3074.97000000", "3070.81000000", "3074.97000000", "201.61650000", 1752617159999, "619498.81938100", 1202, "131.27160000", "403413.49918700", "0"], [1752617160000, "3074.98000000", "3075.22000000", "3073.80000000", "3073.80000000", "204.32700000", 1752617219999, "628214.49062300", 1066, "92.09350000", "283137.45002100", "0"], [1752617220000, "3073.80000000", "3075.40000000", "3073.02000000", "3073.40000000", "227.32000000", 1752617279999, "698873.09755400", 1313, "81.60430000", "250822.12332300", "0"], [1752617280000, "3073.40000000", "3073.56000000", "3068.85000000", "3069.09000000", "239.52030000", 1752617339999, "735787.44745500", 1840, "49.69220000", "152637.16339000", "0"], [1752617340000, "3069.09000000", "3071.01000000", "3069.06000000", "3071.01000000", "234.11830000", 1752617399999, "718768.11958900", 1451, "119.62330000", "367234.71015400", "0"], [1752617400000, "3071.01000000", "3071.58000000", "3069.38000000", "3070.96000000", "143.03050000", 1752617459999, "439176.79228700", 1196, "58.06950000", "178279.82044400", "0"], [1752617460000, "3070.97000000", "3073.69000000", "3070.96000000", "3072.50000000", "114.29200000", 1752617519999, "351179.10819900", 895, "43.35390000", "133207.88132000", "0"], [1752617520000, "3072.50000000", "3074.31000000", "3072.50000000", "3073.74000000", "156.36710000", 1752617579999, "480523.07879200", 741, "131.59750000", "404385.57320300", "0"], [1752617580000, "3073.75000000", "3073.75000000", "3071.82000000", "3073.44000000", "77.39710000", 1752617639999, "237834.92236500", 836, "20.51120000", "63023.92525800", "0"], [1752617640000, "3073.44000000", "3073.85000000", "3072.22000000", "3072.73000000", "155.27050000", 1752617699999, "477203.50008500", 780, "44.65540000", "137245.06976900", "0"], [1752617700000, "3072.73000000", "3073.69000000", "3072.27000000", "3073.69000000", "124.54560000", 1752617759999, "382715.97958300", 819, "58.48100000", "179710.26638600", "0"], [1752617760000, "3073.68000000", "3076.90000000", "3073.68000000", "3076.66000000", "145.21830000", 1752617819999, "446547.17956500", 1146, "81.01670000", "249143.15542200", "0"], [1752617820000, "3076.65000000", "3077.38000000", "3075.79000000", "3077.38000000", "142.36360000", 1752617879999, "437981.63808000", 726, "90.92430000", "279720.55361100", "0"], [1752617880000, "3077.37000000", "3078.80000000", "3077.09000000", "3077.31000000", "232.72290000", 1752617939999, "716323.29243900", 1148, "92.60960000", "285057.37375800", "0"], [1752617940000, "3077.30000000", "3078.12000000", "3076.08000000", "3077.20000000", "147.42390000", 1752617999999, "453621.73615200", 932, "67.43060000", "207467.16311300", "0"], [1752618000000, "3077.20000000", "3078.84000000", "3077.20000000", "3078.52000000", "97.90070000", 1752618059999, "301366.70082600", 679, "37.21300000", "114542.18402800", "0"], [1752618060000, "3078.52000000", "3079.00000000", "3077.14000000", "3077.15000000", "101.38570000", 1752618119999, "312118.00646600", 863, "35.89170000", "110493.13115300", "0"], [1752618120000, "3077.15000000", "3078.06000000", "3076.07000000", "3076.08000000", "78.22610000", 1752618179999, "240746.38919300", 946, "39.70750000", "122203.73432100", "0"], [1752618180000, "3076.08000000", "3078.97000000", "3076.07000000", "3078.97000000", "88.83000000", 1752618239999, "273352.94511700", 735, "86.16660000", "265155.62529900", "0"], [1752618240000, "3078.97000000", "3078.97000000", "3077.83000000", "3078.15000000", "237.13090000", 1752618299999, "729987.07870000", 614, "44.54520000", "137114.14157700", "0"], [1752618300000, "3078.18000000", "3079.01000000", "3077.20000000", "3077.49000000", "318.51800000", 1752618359999, "980524.34054400", 712, "127.88490000", "393691.14246200", "0"], [1752618360000, "3077.49000000", "3079.29000000", "3077.48000000", "3079.29000000", "62.05700000", 1752618419999, "191042.38771800", 540, "26.37740000", "81204.74335900", "0"], [1752618420000, "3079.29000000", "3082.15000000", "3079.29000000", "3082.14000000", "310.83510000", 1752618479999, "957780.40022300", 1187, "117.34660000", "361534.94544100", "0"], [1752618480000, "3082.15000000", "3083.44000000", "3079.63000000", "3080.39000000", "487.19060000", 1752618539999, "1501486.46725400", 1780, "187.90540000", "579085.58092200", "0"], [1752618540000, "3080.39000000", "3080.40000000", "3078.19000000", "3078.50000000", "295.71280000", 1752618599999, "910705.98675500", 938, "33.60570000", "103482.50803300", "0"], [1752618600000, "3078.50000000", "3080.27000000", "3077.43000000", "3079.27000000", "306.76440000", 1752618659999, "944623.22113900", 1221, "188.69030000", "581083.14477100", "0"], [1752618660000, "3079.28000000", "3079.28000000", "3076.81000000", "3078.66000000", "210.34920000", 1752618719999, "647407.77629900", 1293, "61.27350000", "188580.60956900", "0"], [1752618720000, "3078.65000000", "3078.70000000", "3075.76000000", "3076.77000000", "163.75090000", 1752618779999, "503811.15044900", 1192, "68.89080000", "211949.74969100", "0"], [1752618780000, "3076.78000000", "3078.36000000", "3073.43000000", "3074.01000000", "279.72930000", 1752618839999, "860473.69362500", 2030, "153.32350000", "471646.95671000", "0"], [1752618840000, "3074.00000000", "3074.00000000", "3071.44000000", "3073.89000000", "171.84750000", 1752618899999, "528044.13160700", 1268, "83.56060000", "256751.62561100", "0"], [1752618900000, "3073.89000000", "3074.97000000", "3072.76000000", "3073.58000000", "137.17770000", 1752618959999, "421673.86522200", 1170, "50.44560000", "155069.53394900", "0"], [1752618960000, "3073.59000000", "3075.98000000", "3073.59000000", "3075.60000000", "221.98580000", 1752619019999, "682685.52419000", 729, "79.61980000", "244844.65542200", "0"], [1752619020000, "3075.60000000", "3078.90000000", "3075.60000000", "3078.89000000", "74.55810000", 1752619079999, "229474.96356000", 950, "54.91590000", "169016.31694900", "0"], [1752619080000, "3078.90000000", "3081.70000000", "3078.90000000", "3081.39000000", "485.21150000", 1752619139999, "1494904.19562400", 1719, "331.25010000", "1020548.89770900", "0"], [1752619140000, "3081.40000000", "3081.88000000", "3080.21000000", "3081.50000000", "200.00460000", 1752619199999, "616256.97892900", 906, "152.38630000", "469538.91419600", "0"], [1752619200000, "3081.51000000", "3084.50000000", "3081.51000000", "3082.99000000", "349.17850000", 1752619259999, "1076610.17083200", 1913, "211.46170000", "651960.77675100", "0"], [1752619260000, "3082.99000000", "3084.00000000", "3082.08000000", "3083.99000000", "112.88150000", 1752619319999, "347999.67195400", 828, "35.79730000", "110361.79521600", "0"], [1752619320000, "3084.00000000", "3084.15000000", "3082.27000000", "3083.76000000", "280.29180000", 1752619379999, "864259.51222100", 1107, "188.09770000", "579986.59722000", "0"], [1752619380000, "3083.76000000", "3088.50000000", "3083.76000000", "3088.49000000", "1658.32600000", 1752619439999, "5118077.60217200", 2621, "1555.44770000", "4800517.64789600", "0"], [1752619440000, "3088.49000000", "3089.09000000", "3087.29000000", "3087.66000000", "373.31410000", 1752619499999, "1152984.32491600", 2046, "120.65380000", "372621.14279500", "0"], [1752619500000, "3087.65000000", "3088.00000000", "3084.46000000", "3084.46000000", "624.20320000", 1752619559999, "1926744.49627700", 1835, "286.35710000", "883931.92967400", "0"], [1752619560000, "3084.46000000", "3085.41000000", "3082.68000000", "3083.39000000", "1495.35050000", 1752619619999, "4611503.56854900", 1810, "885.50600000", "2730493.82103600", "0"], [1752619620000, "3083.40000000", "3084.02000000", "3082.54000000", "3084.01000000", "106.22630000", 1752619679999, "327513.28768600", 1294, "39.03760000", "120358.73758900", "0"], [1752619680000, "3084.02000000", "3085.41000000", "3083.54000000", "3085.10000000", "111.31870000", 1752619739999, "343375.17347000", 1103, "41.02480000", "126539.16848100", "0"], [1752619740000, "3085.09000000", "3085.86000000", "3085.01000000", "3085.59000000", "131.65410000", 1752619799999, "406188.93769700", 720, "56.80140000", "175238.92969400", "0"], [1752619800000, "3085.58000000", "3087.94000000", "3085.58000000", "3087.04000000", "258.95500000", 1752619859999, "799410.73928100", 1463, "172.78660000", "533380.56986500", "0"], [1752619860000, "3087.04000000", "3087.04000000", "3085.61000000", "3085.61000000", "156.17000000", 1752619919999, "481999.67844900", 797, "16.54870000", "51081.49192800", "0"], [1752619920000, "3085.61000000", "3093.00000000", "3085.52000000", "3091.39000000", "1026.93300000", 1752619979999, "3173350.26604000", 3926, "849.64280000", "2625344.72024700", "0"], [1752619980000, "3091.38000000", "3091.38000000", "3088.34000000", "3088.38000000", "382.30030000", 1752620039999, "1181360.38843800", 1712, "170.48610000", "526902.21108900", "0"], [1752620040000, "3088.37000000", "3088.37000000", "3086.67000000", "3087.75000000", "139.47370000", 1752620099999, "430578.69845200", 839, "92.70870000", "286197.32059800", "0"], [1752620100000, "3087.75000000", "3091.47000000", "3087.70000000", "3091.47000000", "347.84070000", 1752620159999, "1074864.32827200", 1251, "238.77050000", "737876.58587800", "0"], [1752620160000, "3091.46000000", "3093.22000000", "3091.25000000", "3092.57000000", "618.08440000", 1752620219999, "1911549.01600700", 1405, "470.63820000", "1455545.32107300", "0"], [1752620220000, "3092.57000000", "3092.57000000", "3090.55000000", "3092.14000000", "380.95230000", 1752620279999, "1177774.81538200", 1026, "259.14650000", "801190.74200500", "0"], [1752620280000, "3092.15000000", "3094.00000000", "3092.15000000", "3093.60000000", "321.26950000", 1752620339999, "993837.27892700", 1252, "169.16520000", "523309.69878800", "0"], [1752620340000, "3093.60000000", "3094.50000000", "3092.97000000", "3094.06000000", "434.42160000", 1752620399999, "1343976.04702200", 1095, "290.13860000", "897600.61005400", "0"], [1752620400000, "3094.06000000", "3119.00000000", "3094.05000000", "3118.67000000", "9542.58500000", 1752620459999, "29632857.60777000", 25637, "7189.08480000", "22312688.36067700", "0"], [1752620460000, "3118.70000000", "3124.46000000", "3116.75000000", "3120.09000000", "1936.72550000", 1752620519999, "6045007.13843200", 11521, "1275.74790000", "3982103.83197800", "0"], [1752620520000, "3120.09000000", "3132.24000000", "3119.08000000", "3130.61000000", "2368.97320000", 1752620579999, "7406523.17849200", 11360, "1579.92670000", "4940383.06157800", "0"], [1752620580000, "3130.62000000", "3133.72000000", "3127.00000000", "3132.50000000", "1445.15780000", 1752620639999, "4523077.12165200", 8553, "710.76850000", "2224787.81596500", "0"], [1752620640000, "3132.50000000", "3134.82000000", "3129.15000000", "3134.47000000", "1576.40560000", 1752620699999, "4937713.19781600", 6260, "812.16070000", "2543774.75690700", "0"], [1752620700000, "3134.46000000", "3134.46000000", "3124.27000000", "3127.98000000", "1353.12350000", 1752620759999, "4233762.57672700", 6857, "486.30430000", "1521220.64138400", "0"], [1752620760000, "3127.99000000", "3129.37000000", "3123.99000000", "3128.83000000", "753.20090000", 1752620819999, "2354783.85478200", 3688, "402.51660000", "1258279.59691800", "0"], [1752620820000, "3128.85000000", "3132.03000000", "3128.00000000", "3131.46000000", "962.33540000", 1752620879999, "3012612.68895200", 4300, "414.68090000", "1298165.17215100", "0"], [1752620880000, "3131.46000000", "3140.31000000", "3131.46000000", "3137.00000000", "1622.18850000", 1752620939999, "5088398.00457900", 7452, "1138.72810000", "3571914.73879700", "0"], [1752620940000, "3136.99000000", "3137.63000000", "3134.49000000", "3136.99000000", "997.97020000", 1752620999999, "3129560.47490300", 3665, "488.34330000", "1531402.23376500", "0"], [1752621000000, "3136.99000000", "3138.22000000", "3128.14000000", "3133.08000000", "1032.67690000", 1752621059999, "3234666.10439400", 4948, "344.46770000", "1078900.39859600", "0"], [1752621060000, "3133.07000000", "3133.40000000", "3130.20000000", "3130.30000000", "474.73520000", 1752621119999, "1486835.65785000", 2842, "148.45830000", "464947.79208800", "0"], [1752621120000, "3130.29000000", "3130.30000000", "3126.71000000", "3127.25000000", "494.33740000", 1752621179999, "1546615.06555100", 3448, "185.26020000", "579651.50282100", "0"], [1752621180000, "3127.25000000", "3127.37000000", "3122.11000000", "3126.61000000", "643.87150000", 1752621239999, "2012102.49845300", 3855, "184.72970000", "577238.99030100", "0"], [1752621240000, "3126.62000000", "3126.62000000", "3120.15000000", "3122.55000000", "360.81710000", 1752621299999, "1126540.99709700", 3659, "142.28330000", "444195.18122800", "0"], [1752621300000, "3122.56000000", "3123.99000000", "3121.05000000", "3123.99000000", "292.38830000", 1752621359999, "912869.59260800", 2545, "176.05270000", "549648.57031600", "0"], [1752621360000, "3124.00000000", "3130.00000000", "3123.99000000", "3129.49000000", "366.48540000", 1752621419999, "1146294.35955500", 2713, "178.91730000", "559550.79739200", "0"], [1752621420000, "3129.48000000", "3129.48000000", "3126.19000000", "3126.19000000", "460.30750000", 1752621479999, "1439841.59988000", 2202, "229.33240000", "717390.31939100", "0"], [1752621480000, "3126.18000000", "3126.37000000", "3122.18000000", "3123.84000000", "301.52150000", 1752621539999, "942028.50438500", 2268, "97.13440000", "303472.73811800", "0"], [1752621540000, "3123.85000000", "3128.77000000", "3121.47000000", "3128.76000000", "706.87370000", 1752621599999, "2208082.38711600", 2837, "563.84060000", "1761198.27688300", "0"], [1752621600000, "3128.76000000", "3128.76000000", "3121.67000000", "3121.67000000", "422.58990000", 1752621659999, "1320564.84933000", 2340, "159.08120000", "497027.51812900", "0"], [1752621660000, "3121.66000000", "3124.47000000", "3121.65000000", "3123.17000000", "996.36380000", 1752621719999, "3111513.29831100", 2663, "477.16750000", "1490026.84985900", "0"], [1752621720000, "3123.17000000", "3126.09000000", "3122.22000000", "3126.08000000", "186.06540000", 1752621779999, "581187.47403100", 1862, "98.58140000", "307944.96729600", "0"], [1752621780000, "3126.08000000", "3126.08000000", "3120.48000000", "3121.41000000", "571.38980000", 1752621839999, "1784683.51552700", 2344, "170.87580000", "533836.35252000", "0"], [1752621840000, "3121.41000000", "3125.90000000", "3121.10000000", "3125.90000000", "219.03650000", 1752621899999, "684126.55778800", 1900, "144.48670000", "451292.53292900", "0"], [1752621900000, "3125.90000000", "3135.60000000", "3125.89000000", "3135.60000000", "928.31910000", 1752621959999, "2906350.06679900", 3720, "552.20720000", "1728993.13598200", "0"], [1752621960000, "3135.63000000", "3135.99000000", "3128.42000000", "3130.28000000", "524.22750000", 1752622019999, "1641691.65771000", 2969, "164.37680000", "514670.18267500", "0"], [1752622020000, "3130.30000000", "3130.73000000", "3125.60000000", "3129.05000000", "337.00260000", 1752622079999, "1054093.38625600", 2658, "99.44000000", "311047.95416300", "0"], [1752622080000, "3129.05000000", "3129.78000000", "3126.59000000", "3127.68000000", "215.00430000", 1752622139999, "672535.62776500", 1809, "99.98020000", "312724.91478600", "0"], [1752622140000, "3127.69000000", "3128.89000000", "3126.73000000", "3128.89000000", "282.07990000", 1752622199999, "882246.11141700", 1159, "116.57440000", "364596.33464300", "0"], [1752622200000, "3128.90000000", "3129.38000000", "3123.60000000", "3123.60000000", "358.08710000", 1752622259999, "1119826.80758300", 2174, "71.50590000", "223668.41986100", "0"], [1752622260000, "3123.61000000", "3126.55000000", "3123.60000000", "3124.88000000", "360.98930000", 1752622319999, "1128182.30809000", 2197, "168.68460000", "527162.36447600", "0"], [1752622320000, "3124.89000000", "3125.42000000", "3123.55000000", "3125.42000000", "363.05090000", 1752622379999, "1134260.91294700", 1592, "243.19760000", "759785.20978100", "0"], [1752622380000, "3125.43000000", "3125.76000000", "3123.46000000", "3123.99000000", "207.96150000", 1752622439999, "649896.84071000", 1260, "121.31520000", "379132.10670000", "0"], [1752622440000, "3124.00000000", "3124.37000000", "3120.74000000", "3121.06000000", "209.93940000", 1752622499999, "655535.50171300", 1356, "75.37290000", "235370.07304700", "0"], [1752622500000, "3121.07000000", "3124.76000000", "3121.06000000", "3124.76000000", "432.22090000", 1752622559999, "1349619.64831100", 1908, "289.16880000", "902937.22189400", "0"], [1752622560000, "3124.75000000", "3134.85000000", "3124.75000000", "3133.01000000", "1867.67330000", 1752622619999, "5848615.16281000", 4405, "1065.80650000", "3336566.32553900", "0"], [1752622620000, "3133.01000000", "3134.00000000", "3132.43000000", "3133.42000000", "545.73950000", 1752622679999, "1710010.92208800", 1921, "248.71630000", "779323.86242700", "0"], [1752622680000, "3133.43000000", "3136.60000000", "3128.27000000", "3128.28000000", "749.39490000", 1752622739999, "2348521.20748000", 3727, "313.51040000", "982668.62247200", "0"], [1752622740000, "3128.28000000", "3131.21000000", "3127.35000000", "3129.20000000", "437.86000000", 1752622799999, "1370485.70907000", 2646, "163.75340000", "512523.98990500", "0"], [1752622800000, "3129.20000000", "3132.08000000", "3129.20000000", "3130.19000000", "238.26730000", 1752622859999, "745827.18256800", 1844, "152.28250000", "476636.80641500", "0"], [1752622860000, "3130.20000000", "3132.14000000", "3129.79000000", "3131.66000000", "414.67700000", 1752622919999, "1298305.09922800", 2743, "241.55500000", "756225.15804100", "0"], [1752622920000, "3131.66000000", "3132.66000000", "3130.78000000", "3132.31000000", "356.96460000", 1752622979999, "1117873.40321700", 1579, "195.95880000", "613683.50797500", "0"], [1752622980000, "3132.31000000", "3132.66000000", "3131.26000000", "3132.11000000", "177.20560000", 1752623039999, "554980.43921800", 1085, "110.50700000", "346083.48526900", "0"], [1752623040000, "3132.11000000", "3137.39000000", "3132.11000000", "3134.87000000", "630.61990000", 1752623099999, "1976967.05596500", 2237, "341.99480000", "1071989.40124100", "0"], [1752623100000, "3134.88000000", "3144.14000000", "3134.71000000", "3141.27000000", "953.81780000", 1752623159999, "2995003.78046400", 4902, "651.42260000", "2045342.96247400", "0"], [1752623160000, "3141.26000000", "3142.27000000", "3136.70000000", "3136.71000000", "1038.44490000", 1752623219999, "3260616.51402700", 3504, "369.01730000", "1158760.60174900", "0"], [1752623220000, "3136.70000000", "3136.71000000", "3132.38000000", "3132.96000000", "516.35150000", 1752623279999, "1618612.77912600", 2645, "82.80430000", "259546.10881800", "0"], [1752623280000, "3132.96000000", "3135.49000000", "3131.46000000", "3135.09000000", "484.74330000", 1752623339999, "1519084.66539500", 1895, "230.53790000", "722442.55520400", "0"], [1752623340000, "3135.09000000", "3135.50000000", "3133.01000000", "3134.79000000", "422.18250000", 1752623399999, "1323281.73583200", 1906, "151.17320000", "473792.39300000", "0"], [1752623400000, "3134.80000000", "3135.20000000", "3130.50000000", "3132.48000000", "380.36050000", 1752623459999, "1191470.60223300", 2006, "84.58530000", "264899.66178900", "0"], [1752623460000, "3132.49000000", "3133.89000000", "3131.20000000", "3133.86000000", "290.40010000", 1752623519999, "909751.81427100", 1675, "184.76600000", "578826.52566400", "0"], [1752623520000, "3133.86000000", "3135.00000000", "3131.04000000", "3133.25000000", "671.75580000", 1752623579999, "2104441.81793100", 2073, "128.69840000", "403236.50052900", "0"], [1752623580000, "3133.25000000", "3133.26000000", "3131.11000000", "3131.11000000", "175.78080000", 1752623639999, "550625.11785100", 974, "71.83170000", "225001.32172800", "0"], [1752623640000, "3131.11000000", "3133.00000000", "3130.51000000", "3132.99000000", "429.32330000", 1752623699999, "1344633.20661300", 1424, "205.12540000", "642317.30403100", "0"], [1752623700000, "3133.00000000", "3136.10000000", "3132.99000000", "3136.10000000", "535.49320000", 1752623759999, "1678649.94736900", 2332, "325.83990000", "1021425.54016600", "0"], [1752623760000, "3136.09000000", "3139.00000000", "3135.48000000", "3135.48000000", "275.40110000", 1752623819999, "864013.52984100", 2020, "111.79500000", "350769.77348600", "0"], [1752623820000, "3135.48000000", "3143.73000000", "3134.62000000", "3141.10000000", "1212.99780000", 1752623879999, "3810058.16435900", 4338, "942.78240000", "2961190.07018200", "0"], [1752623880000, "3141.10000000", "3141.10000000", "3137.50000000", "3139.30000000", "757.92390000", 1752623939999, "2378887.72418800", 2054, "239.30780000", "751100.14647200", "0"], [1752623940000, "3139.30000000", "3140.00000000", "3137.62000000", "3137.89000000", "411.09040000", 1752623999999, "1290319.03578000", 1225, "128.51140000", "403378.30438300", "0"], [1752624000000, "3137.90000000", "3140.20000000", "3133.90000000", "3133.90000000", "816.61520000", 1752624059999, "2562444.66422800", 3270, "379.85930000", "1192037.49271300", "0"], [1752624060000, "3133.90000000", "3135.31000000", "3130.42000000", "3131.22000000", "981.81810000", 1752624119999, "3076415.94016800", 3124, "675.33380000", "2116282.17202500", "0"], [1752624120000, "3131.22000000", "3133.70000000", "3130.21000000", "3132.39000000", "390.97500000", 1752624179999, "1224458.91126400", 2085, "173.10020000", "542103.68460300", "0"], [1752624180000, "3132.38000000", "3134.00000000", "3132.13000000", "3132.49000000", "243.29470000", 1752624239999, "762285.99009500", 1409, "130.19970000", "407947.91630900", "0"], [1752624240000, "3132.49000000", "3134.00000000", "3131.65000000", "3134.00000000", "256.72140000", 1752624299999, "804244.17150500", 1418, "145.94750000", "457217.05409700", "0"], [1752624300000, "3134.00000000", "3135.18000000", "3132.64000000", "3132.64000000", "375.76450000", 1752624359999, "1177706.38200300", 2436, "175.67290000", "550597.77468800", "0"], [1752624360000, "3132.63000000", "3133.11000000", "3131.47000000", "3131.64000000", "301.28260000", 1752624419999, "943677.92188600", 1858, "132.63950000", "415465.34815800", "0"], [1752624420000, "3131.63000000", "3132.78000000", "3130.03000000", "3132.21000000", "186.05540000", 1752624479999, "582511.42567800", 2098, "94.84310000", "296927.52660700", "0"], [1752624480000, "3132.22000000", "3132.22000000", "3128.46000000", "3129.41000000", "401.40980000", 1752624539999, "1256308.73169900", 2416, "205.23590000", "642314.31625500", "0"], [1752624540000, "3129.42000000", "3130.27000000", "3127.20000000", "3128.25000000", "448.12040000", 1752624599999, "1401764.91601500", 2375, "197.24830000", "616993.84806400", "0"], [1752624600000, "3128.25000000", "3130.00000000", "3127.19000000", "3127.19000000", "472.69370000", 1752624659999, "1478777.59752100", 1997, "189.66420000", "593326.82698700", "0"], [1752624660000, "3127.19000000", "3127.19000000", "3120.00000000", "3123.72000000", "2357.03310000", 1752624719999, "7362145.51994600", 6288, "1001.91590000", "3129707.98765300", "0"], [1752624720000, "3123.72000000", "3126.91000000", "3123.30000000", "3126.01000000", "568.81890000", 1752624779999, "1777677.92618000", 2325, "291.94170000", "912294.54467300", "0"], [1752624780000, "3126.01000000", "3126.01000000", "3122.00000000", "3122.34000000", "227.48290000", 1752624839999, "710656.75136400", 1937, "51.41500000", "160598.44988800", "0"], [1752624840000, "3122.33000000", "3122.33000000", "3117.29000000", "3119.62000000", "1489.73740000", 1752624899999, "4647357.82507600", 4783, "396.58260000", "1237022.42140400", "0"], [1752624900000, "3119.63000000", "3120.30000000", "3117.99000000", "3120.00000000", "1346.32080000", 1752624959999, "4199157.62489300", 2980, "552.49530000", "1723080.32604000", "0"], [1752624960000, "3120.00000000", "3124.75000000", "3119.47000000", "3124.40000000", "375.07340000", 1752625019999, "1171015.03027900", 2336, "236.67900000", "738971.29529100", "0"], [1752625020000, "3124.40000000", "3128.42000000", "3124.05000000", "3128.42000000", "581.19550000", 1752625079999, "1816613.17469500", 2935, "368.03920000", "1150423.08185300", "0"], [1752625080000, "3128.42000000", "3133.91000000", "3128.42000000", "3133.75000000", "646.66130000", 1752625139999, "2024844.25627200", 3034, "503.04260000", "1575129.68303200", "0"], [1752625140000, "3133.75000000", "3134.82000000", "3133.15000000", "3133.63000000", "543.88930000", 1752625199999, "1704461.09907900", 2342, "361.31710000", "1132276.83525100", "0"], [1752625200000, "3133.62000000", "3133.99000000", "3130.65000000", "3133.14000000", "404.39410000", 1752625259999, "1266535.53143000", 2379, "156.34810000", "489668.34372500", "0"], [1752625260000, "3133.14000000", "3133.14000000", "3129.20000000", "3129.39000000", "279.53420000", 1752625319999, "875274.80662900", 1686, "148.89710000", "466230.89384400", "0"], [1752625320000, "3129.39000000", "3131.09000000", "3127.99000000", "3129.99000000", "360.15180000", 1752625379999, "1127091.11159900", 2356, "109.24420000", "341893.09319200", "0"], [1752625380000, "3129.99000000", "3131.65000000", "3129.60000000", "3131.64000000", "228.55320000", 1752625439999, "715467.62630300", 1688, "124.53400000", "389831.78417100", "0"], [1752625440000, "3131.65000000", "3134.20000000", "3131.26000000", "3133.85000000", "674.30960000", 1752625499999, "2112752.62455500", 2636, "414.85920000", "1299776.07981900", "0"], [1752625500000, "3133.84000000", "3134.69000000", "3130.40000000", "3130.41000000", "338.69360000", 1752625559999, "1061282.64110500", 1828, "173.87470000", "544932.73247000", "0"], [1752625560000, "3130.40000000", "3130.63000000", "3128.55000000", "3129.79000000", "446.28540000", 1752625619999, "1396663.93248400", 1919, "125.07380000", "391377.51649800", "0"], [1752625620000, "3129.78000000", "3130.00000000", "3127.55000000", "3127.85000000", "161.88660000", 1752625679999, "506543.08070000", 973, "49.02480000", "153392.49059500", "0"], [1752625680000, "3127.85000000", "3129.53000000", "3123.91000000", "3126.14000000", "784.84440000", 1752625739999, "2453871.26893800", 2724, "210.44630000", "657910.16862300", "0"], [1752625740000, "3126.14000000", "3127.18000000", "3124.39000000", "3127.18000000", "520.92920000", 1752625799999, "1628249.37991900", 1968, "306.96190000", "959398.83030600", "0"], [1752625800000, "3127.18000000", "3128.45000000", "3126.65000000", "3126.99000000", "341.75760000", 1752625859999, "1068985.96576400", 1151, "63.08390000", "197307.02448300", "0"], [1752625860000, "3127.00000000", "3128.96000000", "3126.83000000", "3128.95000000", "155.04380000", 1752625919999, "484902.74887100", 1287, "99.03780000", "309739.73310700", "0"], [1752625920000, "3128.95000000", "3131.63000000", "3128.60000000", "3131.51000000", "607.15700000", 1752625979999, "1900893.71737200", 2379, "483.40530000", "1513486.29949400", "0"], [1752625980000, "3131.50000000", "3132.72000000", "3130.00000000", "3131.11000000", "723.23590000", 1752626039999, "2264652.68047800", 2645, "478.10770000", "1497097.03839100", "0"], [1752626040000, "3131.11000000", "3133.62000000", "3131.11000000", "3133.29000000", "407.81640000", 1752626099999, "1277692.20629400", 1597, "234.17720000", "733674.35157900", "0"], [1752626100000, "3133.29000000", "3137.00000000", "3133.28000000", "3137.00000000", "235.19360000", 1752626159999, "737431.60413400", 1877, "130.75250000", "409941.62361900", "0"], [1752626160000, "3137.00000000", "3137.67000000", "3136.75000000", "3137.01000000", "249.00820000", 1752626219999, "781184.26161900", 1129, "136.70960000", "428878.36815400", "0"], [1752626220000, "3137.00000000", "3137.67000000", "3135.00000000", "3136.31000000", "559.62620000", 1752626279999, "1755238.67704700", 2250, "324.91090000", "1019024.08025100", "0"], [1752626280000, "3136.30000000", "3138.74000000", "3136.30000000", "3138.74000000", "349.80760000", 1752626339999, "1097737.00351600", 1597, "209.52350000", "657511.40036500", "0"], [1752626340000, "3138.73000000", "3142.50000000", "3138.40000000", "3141.32000000", "852.74640000", 1752626399999, "2678291.01334300", 3126, "650.52710000", "2043236.48877100", "0"], [1752626400000, "3141.32000000", "3152.53000000", "3141.01000000", "3145.21000000", "4618.36400000", 1752626459999, "14543569.71798700", 13489, "3809.36010000", "11995606.01658700", "0"], [1752626460000, "3145.20000000", "3145.51000000", "3129.78000000", "3131.13000000", "1759.52250000", 1752626519999, "5522201.33178100", 7616, "374.45380000", "1175283.26144400", "0"], [1752626520000, "3131.13000000", "3135.00000000", "3130.16000000", "3131.03000000", "1008.30550000", 1752626579999, "3158890.36355000", 3696, "389.98920000", "1221863.56700900", "0"], [1752626580000, "3131.03000000", "3137.00000000", "3130.72000000", "3136.24000000", "442.11220000", 1752626639999, "1385618.05338500", 1932, "313.73960000", "983406.54745200", "0"], [1752626640000, "3136.24000000", "3136.60000000", "3133.89000000", "3135.46000000", "519.31650000", 1752626699999, "1628104.83210400", 2795, "280.29500000", "878753.95610800", "0"], [1752626700000, "3135.46000000", "3135.46000000", "3130.67000000", "3131.56000000", "1129.05740000", 1752626759999, "3536803.46430700", 3148, "534.92700000", "1675877.59073600", "0"], [1752626760000, "3131.56000000", "3134.37000000", "3131.56000000", "3133.60000000", "255.24420000", 1752626819999, "799811.77559400", 2033, "115.00060000", "360327.59517200", "0"], [1752626820000, "3133.59000000", "3144.79000000", "3133.59000000", "3144.08000000", "1321.60750000", 1752626879999, "4150554.62041200", 5348, "1048.61490000", "3292851.97950400", "0"], [1752626880000, "3144.09000000", "3145.75000000", "3142.00000000", "3145.74000000", "1263.73900000", 1752626939999, "3972657.85063500", 3238, "536.52160000", "1686390.56814600", "0"], [1752626940000, "3145.75000000", "3148.00000000", "3144.25000000", "3145.00000000", "644.85360000", 1752626999999, "2028917.05871200", 4088, "402.47780000", "1266440.44463400", "0"], [1752627000000, "3145.00000000", "3146.91000000", "3142.82000000", "3146.91000000", "368.12570000", 1752627059999, "1157700.15526400", 2880, "205.84960000", "647375.16284200", "0"], [1752627060000, "3146.91000000", "3146.91000000", "3144.85000000", "3146.42000000", "538.00330000", 1752627119999, "1692545.90179900", 2362, "206.98930000", "651156.72799300", "0"], [1752627120000, "3146.42000000", "3146.42000000", "3141.93000000", "3142.68000000", "514.30360000", 1752627179999, "1616884.19766100", 2667, "113.91480000", "358057.57646000", "0"], [1752627180000, "3142.69000000", "3143.50000000", "3142.21000000", "3143.38000000", "261.30480000", 1752627239999, "821277.16230400", 1581, "119.00800000", "374023.24609600", "0"], [1752627240000, "3143.39000000", "3146.96000000", "3143.39000000", "3145.81000000", "520.59800000", 1752627299999, "1637550.10284500", 2868, "406.09190000", "1277331.94134700", "0"], [1752627300000, "3145.80000000", "3145.81000000", "3139.66000000", "3142.87000000", "761.40360000", 1752627359999, "2392757.65076100", 2818, "216.79830000", "681298.31164600", "0"], [1752627360000, "3142.88000000", "3142.88000000", "3138.47000000", "3139.02000000", "444.55100000", 1752627419999, "1396112.55507300", 2286, "125.82030000", "395224.58603800", "0"], [1752627420000, "3139.03000000", "3140.22000000", "3138.35000000", "3140.22000000", "329.95700000", 1752627479999, "1035808.77566600", 1769, "192.10090000", "603063.84712500", "0"], [1752627480000, "3140.21000000", "3142.50000000", "3140.21000000", "3142.00000000", "289.01830000", 1752627539999, "907925.08577700", 1338, "174.39550000", "547872.89928000", "0"], [1752627540000, "3142.01000000", "3143.00000000", "3142.00000000", "3142.70000000", "271.48600000", 1752627599999, "853194.31285000", 791, "127.81470000", "401670.12007100", "0"], [1752627600000, "3142.70000000", "3143.62000000", "3141.00000000", "3142.15000000", "800.93400000", 1752627659999, "2516980.74124900", 2348, "429.06460000", "1348349.11756900", "0"], [1752627660000, "3142.14000000", "3142.14000000", "3139.24000000", "3139.50000000", "424.12760000", 1752627719999, "1331801.07481400", 2068, "225.50540000", "708083.57507300", "0"], [1752627720000, "3139.49000000", "3141.76000000", "3138.36000000", "3140.96000000", "395.25590000", 1752627779999, "1240883.36443400", 2234, "316.90060000", "994854.31741200", "0"], [1752627780000, "3140.97000000", "3140.97000000", "3136.90000000", "3138.47000000", "397.77780000", 1752627839999, "1248493.87150600", 1714, "135.83770000", "426364.50164800", "0"], [1752627840000, "3138.47000000", "3140.18000000", "3137.03000000", "3139.85000000", "454.79520000", 1752627899999, "1427294.54025400", 2039, "94.16340000", "295569.98409500", "0"], [1752627900000, "3139.85000000", "3140.88000000", "3138.28000000", "3139.39000000", "171.77400000", 1752627959999, "539332.85068800", 1762, "77.13480000", "242170.66250300", "0"], [1752627960000, "3139.39000000", "3139.39000000", "3136.72000000", "3136.72000000", "260.81600000", 1752628019999, "818545.27105800", 1951, "49.75560000", "156138.39833700", "0"], [1752628020000, "3136.72000000", "3137.26000000", "3134.21000000", "3136.91000000", "394.47100000", 1752628079999, "1236946.08899700", 2567, "120.90940000", "379143.50333100", "0"], [1752628080000, "3136.90000000", "3139.59000000", "3135.93000000", "3136.90000000", "240.57640000", 1752628139999, "754974.58946100", 2235, "112.83830000", "354138.51385600", "0"], [1752628140000, "3136.90000000", "3137.92000000", "3130.89000000", "3134.16000000", "630.21620000", 1752628199999, "1974562.65594200", 2878, "243.79660000", "763789.50853300", "0"], [1752628200000, "3134.16000000", "3134.69000000", "3133.40000000", "3134.44000000", "169.97430000", 1752628259999, "532716.22473800", 1488, "90.90850000", "284914.07034500", "0"], [1752628260000, "3134.43000000", "3135.18000000", "3132.53000000", "3135.17000000", "226.98880000", 1752628319999, "711377.20063900", 2012, "112.33410000", "352043.53497300", "0"], [1752628320000, "3135.17000000", "3135.25000000", "3133.28000000", "3133.99000000", "126.59250000", 1752628379999, "396821.62327100", 991, "61.57050000", "193020.67037100", "0"], [1752628380000, "3133.99000000", "3137.49000000", "3133.99000000", "3136.91000000", "216.54360000", 1752628439999, "679206.53324900", 1662, "103.30580000", "323964.68040400", "0"], [1752628440000, "3136.91000000", "3138.24000000", "3136.80000000", "3138.23000000", "165.36150000", 1752628499999, "518787.08361400", 1068, "94.29370000", "295819.34211800", "0"], [1752628500000, "3138.24000000", "3141.85000000", "3138.23000000", "3140.35000000", "317.28810000", 1752628559999, "996293.53018800", 2811, "217.12060000", "681710.40714200", "0"], [1752628560000, "3140.36000000", "3145.32000000", "3139.41000000", "3144.90000000", "574.79900000", 1752628619999, "1806795.53100200", 2932, "433.82150000", "1363678.14115400", "0"], [1752628620000, "3144.91000000", "3145.34000000", "3141.50000000", "3141.54000000", "294.03650000", 1752628679999, "924464.15098800", 2399, "188.19530000", "591683.05655100", "0"], [1752628680000, "3141.55000000", "3144.19000000", "3141.54000000", "3143.48000000", "273.81940000", 1752628739999, "860595.50431600", 1782, "197.68770000", "621298.51897200", "0"], [1752628740000, "3143.48000000", "3147.23000000", "3142.92000000", "3147.22000000", "902.72460000", 1752628799999, "2838854.13701000", 2523, "790.28380000", "2485180.32627000", "0"], [1752628800000, "3147.23000000", "3149.00000000", "3145.51000000", "3147.13000000", "974.40750000", 1752628859999, "3067380.01384000", 3167, "783.50810000", "2466465.59327200", "0"], [1752628860000, "3147.14000000", "3147.14000000", "3142.96000000", "3144.93000000", "481.79330000", 1752628919999, "1514895.83450000", 2016, "364.06960000", "1144675.33526800", "0"], [1752628920000, "3144.93000000", "3146.96000000", "3144.93000000", "3146.02000000", "253.31730000", 1752628979999, "796997.22332400", 1785, "143.28250000", "450775.50455900", "0"], [1752628980000, "3146.02000000", "3146.02000000", "3142.80000000", "3142.80000000", "523.02440000", 1752629039999, "1644563.24790700", 1971, "111.42010000", "350347.05563200", "0"], [1752629040000, "3142.80000000", "3142.80000000", "3137.30000000", "3138.61000000", "818.04420000", 1752629099999, "2568249.15165200", 3686, "172.24490000", "540937.29214600", "0"], [1752629100000, "3138.60000000", "3138.69000000", "3135.93000000", "3138.68000000", "473.93470000", 1752629159999, "1486818.81108100", 2688, "216.06220000", "677858.07160200", "0"], [1752629160000, "3138.69000000", "3141.42000000", "3138.69000000", "3141.42000000", "200.38770000", 1752629219999, "629321.84262500", 1347, "120.04650000", "377006.08707200", "0"], [1752629220000, "3141.41000000", "3145.66000000", "3141.41000000", "3141.83000000", "535.43300000", 1752629279999, "1683084.08585100", 3108, "355.53550000", "1117494.93211100", "0"], [1752629280000, "3141.83000000", "3142.96000000", "3138.83000000", "3139.70000000", "189.36170000", 1752629339999, "594824.19300500", 1754, "53.49440000", "167998.78975200", "0"], [1752629340000, "3139.70000000", "3141.31000000", "3137.42000000", "3141.30000000", "723.78330000", 1752629399999, "2272036.17798600", 1886, "103.57900000", "325221.81522000", "0"], [1752629400000, "3141.31000000", "3141.88000000", "3140.00000000", "3140.54000000", "184.22100000", 1752629459999, "578579.04282700", 1169, "122.13980000", "383573.91857400", "0"], [1752629460000, "3140.53000000", "3140.53000000", "3137.06000000", "3137.21000000", "296.80490000", 1752629519999, "931462.92331700", 1744, "104.00120000", "326384.34149400", "0"], [1752629520000, "3137.20000000", "3143.45000000", "3136.87000000", "3143.45000000", "225.83750000", 1752629579999, "709340.72859600", 2141, "171.66740000", "539222.80068400", "0"], [1752629580000, "3143.44000000", "3147.03000000", "3142.55000000", "3146.28000000", "553.28670000", 1752629639999, "1740172.81525800", 3015, "455.37290000", "1432217.35130900", "0"], [1752629640000, "3146.28000000", "3146.29000000", "3141.24000000", "3141.96000000", "169.05080000", 1752629699999, "531330.14444400", 2049, "72.10020000", "226637.68504400", "0"], [1752629700000, "3141.97000000", "3142.83000000", "3140.96000000", "3141.60000000", "324.82430000", 1752629759999, "1020612.54445900", 1571, "186.73260000", "586712.12865200", "0"], [1752629760000, "3141.61000000", "3144.99000000", "3138.32000000", "3143.46000000", "444.61460000", 1752629819999, "1396625.97086200", 3225, "206.15280000", "647428.36757600", "0"], [1752629820000, "3143.46000000", "3144.00000000", "3141.47000000", "3143.32000000", "293.15790000", 1752629879999, "921447.72235500", 1739, "157.16640000", "493981.99225600", "0"], [1752629880000, "3143.31000000", "3143.31000000", "3139.55000000", "3140.00000000", "1932.25200000", 1752629939999, "6067525.39808300", 1981, "1526.87160000", "4794392.26995400", "0"], [1752629940000, "3140.00000000", "3140.68000000", "3138.44000000", "3138.45000000", "462.62620000", 1752629999999, "1452633.85005700", 1144, "253.64680000", "796445.49877000", "0"], [1752630000000, "3138.45000000", "3139.07000000", "3136.90000000", "3139.06000000", "294.37810000", 1752630059999, "923723.22996300", 1694, "147.63350000", "463265.86388600", "0"], [1752630060000, "3139.06000000", "3139.38000000", "3136.73000000", "3137.06000000", "323.32610000", 1752630119999, "1014642.63307900", 1861, "136.10310000", "427077.41076500", "0"], [1752630120000, "3137.06000000", "3138.29000000", "3136.32000000", "3137.03000000", "502.19260000", 1752630179999, "1575544.28207100", 1224, "162.34970000", "509390.89811900", "0"], [1752630180000, "3137.04000000", "3139.48000000", "3137.03000000", "3137.51000000", "1192.85740000", 1752630239999, "3744486.35871500", 1615, "964.48330000", "3027731.88759600", "0"], [1752630240000, "3137.51000000", "3137.58000000", "3135.52000000", "3135.80000000", "336.73650000", 1752630299999, "1056337.51687100", 1507, "124.63200000", "390959.62641100", "0"], [1752630300000, "3135.80000000", "3135.80000000", "3132.80000000", "3132.84000000", "746.37280000", 1752630359999, "2339521.56647500", 3348, "243.21610000", "762241.05980500", "0"], [1752630360000, "3132.84000000", "3138.00000000", "3132.84000000", "3137.99000000", "326.03900000", 1752630419999, "1022330.64524800", 1865, "266.46900000", "835556.01264000", "0"], [1752630420000, "3137.99000000", "3138.00000000", "3135.64000000", "3136.90000000", "142.46520000", 1752630479999, "446955.91886700", 1606, "75.16410000", "235792.29833500", "0"], [1752630480000, "3136.91000000", "3138.54000000", "3135.34000000", "3135.46000000", "191.54620000", 1752630539999, "600862.01666700", 1561, "44.04670000", "138190.72335200", "0"], [1752630540000, "3135.45000000", "3139.00000000", "3134.82000000", "3138.69000000", "185.77120000", 1752630599999, "582713.31521500", 1628, "110.17900000", "345558.61294500", "0"], [1752630600000, "3138.69000000", "3139.99000000", "3138.02000000", "3139.49000000", "1388.63970000", 1752630659999, "4359571.02709100", 1627, "1315.14580000", "4128860.26127800", "0"], [1752630660000, "3139.48000000", "3142.46000000", "3139.23000000", "3142.00000000", "1115.33590000", 1752630719999, "3502358.59683900", 2109, "993.80520000", "3120600.34588200", "0"], [1752630720000, "3142.00000000", "3142.30000000", "3138.18000000", "3138.83000000", "327.22260000", 1752630779999, "1027619.81653100", 1873, "179.13950000", "562628.76068500", "0"], [1752630780000, "3138.84000000", "3139.42000000", "3137.43000000", "3139.29000000", "235.84560000", 1752630839999, "740232.40991700", 1903, "122.65270000", "384954.38597300", "0"], [1752630840000, "3139.30000000", "3139.75000000", "3138.49000000", "3139.58000000", "583.02440000", 1752630899999, "1830272.30649300", 1792, "380.80060000", "1195437.17928900", "0"], [1752630900000, "3139.57000000", "3139.85000000", "3136.29000000", "3137.19000000", "352.81930000", 1752630959999, "1107313.63572200", 2084, "193.86560000", "608411.44639800", "0"], [1752630960000, "3137.19000000", "3141.50000000", "3135.50000000", "3141.41000000", "437.94730000", 1752631019999, "1374609.98759700", 2685, "247.85520000", "777989.26993000", "0"], [1752631020000, "3141.41000000", "3144.88000000", "3139.45000000", "3144.08000000", "509.98760000", 1752631079999, "1602632.65176200", 3265, "235.51350000", "740000.04376400", "0"], [1752631080000, "3144.08000000", "3144.08000000", "3138.79000000", "3139.45000000", "501.20020000", 1752631139999, "1574863.99271600", 2107, "155.50790000", "488613.85587800", "0"], [1752631140000, "3139.45000000", "3139.99000000", "3138.65000000", "3139.78000000", "298.84940000", 1752631199999, "938190.91958600", 1238, "150.04010000", "471018.80441300", "0"], [1752631200000, "3139.77000000", "3142.06000000", "3138.38000000", "3139.90000000", "323.11710000", 1752631259999, "1014669.76146700", 2772, "97.89770000", "307407.62786700", "0"], [1752631260000, "3139.90000000", "3140.69000000", "3137.24000000", "3137.25000000", "279.79080000", 1752631319999, "878303.23965100", 1909, "135.40650000", "425056.16304900", "0"], [1752631320000, "3137.25000000", "3139.00000000", "3136.10000000", "3136.61000000", "350.24630000", 1752631379999, "1098956.08830000", 2287, "105.05960000", "329611.04373900", "0"], [1752631380000, "3136.61000000", "3136.69000000", "3133.21000000", "3133.38000000", "203.84590000", 1752631439999, "639134.58694300", 1271, "69.61920000", "218327.18273600", "0"], [1752631440000, "3133.39000000", "3134.50000000", "3126.45000000", "3127.59000000", "861.21910000", 1752631499999, "2696466.38596800", 5153, "253.59000000", "794161.74364100", "0"], [1752631500000, "3127.60000000", "3132.52000000", "3127.59000000", "3132.31000000", "1314.21930000", 1752631559999, "4114296.86075500", 4703, "806.33480000", "2524272.40119000", "0"], [1752631560000, "3132.32000000", "3132.49000000", "3127.49000000", "3129.22000000", "659.99720000", 1752631619999, "2065650.73040400", 2994, "106.09380000", "331991.29153900", "0"], [1752631620000, "3129.21000000", "3133.22000000", "3129.09000000", "3132.57000000", "295.80020000", 1752631679999, "926106.45096700", 1646, "174.88390000", "547532.40957500", "0"], [1752631680000, "3132.57000000", "3132.57000000", "3129.76000000", "3131.80000000", "263.15050000", 1752631739999, "823903.67764500", 1897, "132.74370000", "415610.93245000", "0"], [1752631740000, "3131.79000000", "3131.80000000", "3130.64000000", "3131.19000000", "87.93770000", 1752631799999, "275368.44470400", 997, "33.51600000", "104944.68302300", "0"], [1752631800000, "3131.18000000", "3132.00000000", "3130.32000000", "3131.99000000", "133.38750000", 1752631859999, "417659.58773900", 1260, "83.35930000", "261013.85823700", "0"], [1752631860000, "3132.00000000", "3134.06000000", "3131.40000000", "3133.40000000", "203.29130000", 1752631919999, "636861.02698100", 1882, "102.54260000", "321226.76087600", "0"], [1752631920000, "3133.40000000", "3134.23000000", "3131.89000000", "3132.11000000", "111.09760000", 1752631979999, "348101.90737500", 990, "38.95520000", "122064.35859300", "0"], [1752631980000, "3132.12000000", "3133.88000000", "3132.08000000", "3133.87000000", "537.31820000", 1752632039999, "1683062.64599000", 958, "413.00630000", "1293645.70409000", "0"], [1752632040000, "3133.88000000", "3134.37000000", "3132.28000000", "3132.85000000", "69.66990000", 1752632099999, "218302.88632900", 946, "28.67910000", "89863.70585900", "0"], [1752632100000, "3132.85000000", "3136.05000000", "3131.77000000", "3132.09000000", "421.89700000", 1752632159999, "1322185.49083100", 2884, "263.40190000", "825572.62008800", "0"], [1752632160000, "3132.01000000", "3132.45000000", "3125.88000000", "3126.06000000", "653.86000000", 1752632219999, "2045190.83377100", 3449, "216.18190000", "675940.01252600", "0"], [1752632220000, "3126.06000000", "3127.94000000", "3123.15000000", "3123.81000000", "651.93560000", 1752632279999, "2037644.65248400", 4331, "278.10320000", "869196.29126600", "0"], [1752632280000, "3123.88000000", "3125.30000000", "3123.03000000", "3123.51000000", "360.14770000", 1752632339999, "1125073.29219600", 1762, "164.94680000", "515292.27623700", "0"], [1752632340000, "3123.51000000", "3124.35000000", "3112.50000000", "3117.20000000", "1853.90300000", 1752632399999, "5780282.84853100", 8745, "627.77580000", "1956517.94608900", "0"], [1752632400000, "3117.20000000", "3122.63000000", "3115.50000000", "3120.26000000", "659.90780000", 1752632459999, "2058015.82695400", 3883, "292.73590000", "912969.99443000", "0"], [1752632460000, "3120.28000000", "3123.10000000", "3119.52000000", "3120.17000000", "270.69470000", 1752632519999, "844935.33875300", 1976, "138.45010000", "432137.69149200", "0"], [1752632520000, "3120.17000000", "3120.46000000", "3114.71000000", "3115.59000000", "586.35080000", 1752632579999, "1828274.84257800", 3529, "243.45450000", "759025.10620500", "0"], [1752632580000, "3115.59000000", "3118.73000000", "3113.82000000", "3117.35000000", "646.80890000", 1752632639999, "2016093.85533900", 3163, "354.59600000", "1105358.75387900", "0"], [1752632640000, "3117.37000000", "3118.67000000", "3115.55000000", "3115.55000000", "405.81840000", 1752632699999, "1264906.51669100", 2500, "177.27010000", "552492.94759800", "0"], [1752632700000, "3115.56000000", "3116.50000000", "3115.01000000", "3115.70000000", "313.61700000", 1752632759999, "977142.31000200", 2208, "146.62190000", "456823.00443300", "0"], [1752632760000, "3115.71000000", "3118.00000000", "3114.21000000", "3117.99000000", "416.97400000", 1752632819999, "1299169.15406900", 2114, "240.23370000", "748552.54252000", "0"], [1752632820000, "3117.99000000", "3120.62000000", "3117.51000000", "3120.62000000", "210.97440000", 1752632879999, "657973.64268400", 1580, "94.74290000", "295520.51181500", "0"], [1752632880000, "3120.61000000", "3120.62000000", "3119.39000000", "3120.20000000", "537.43190000", 1752632939999, "1676851.35918700", 1394, "257.34430000", "802909.87547200", "0"], [1752632940000, "3120.19000000", "3120.20000000", "3118.98000000", "3119.55000000", "421.94630000", 1752632999999, "1316321.00791600", 1322, "229.65950000", "716425.55847500", "0"], [1752633000000, "3119.55000000", "3120.00000000", "3115.85000000", "3118.29000000", "697.74700000", 1752633059999, "2175631.15405500", 2894, "509.45650000", "1588492.35362200", "0"], [1752633060000, "3118.29000000", "3121.99000000", "3118.19000000", "3118.19000000", "675.45660000", 1752633119999, "2107511.22108400", 3100, "349.29690000", "1089774.20944500", "0"], [1752633120000, "3118.20000000", "3119.60000000", "3116.72000000", "3116.73000000", "304.63950000", 1752633179999, "950021.36789200", 2066, "192.73540000", "601045.71981800", "0"], [1752633180000, "3116.72000000", "3116.77000000", "3113.88000000", "3114.98000000", "477.99600000", 1752633239999, "1488851.09165800", 2948, "214.93070000", "669421.87135900", "0"], [1752633240000, "3114.98000000", "3116.50000000", "3114.06000000", "3114.44000000", "336.08460000", 1752633299999, "1046840.03664600", 1778, "180.98930000", "563712.93897800", "0"], [1752633300000, "3114.44000000", "3115.63000000", "3114.00000000", "3115.00000000", "272.26120000", 1752633359999, "847966.91547600", 1121, "86.58470000", "269674.40419300", "0"], [1752633360000, "3115.00000000", "3115.00000000", "3108.61000000", "3111.01000000", "1249.12950000", 1752633419999, "3886631.57851700", 5273, "360.07080000", "1120395.24729000", "0"], [1752633420000, "3111.00000000", "3114.25000000", "3110.71000000", "3111.85000000", "665.72810000", 1752633479999, "2072114.57868700", 2858, "302.41630000", "941276.93832200", "0"], [1752633480000, "3111.84000000", "3116.80000000", "3110.35000000", "3116.79000000", "303.66750000", 1752633539999, "945488.31472600", 3339, "228.42180000", "711188.44021700", "0"], [1752633540000, "3116.79000000", "3116.80000000", "3115.68000000", "3115.84000000", "95.32080000", 1752633599999, "297049.69058600", 1856, "40.98390000", "127719.70439000", "0"], [1752633600000, "3115.85000000", "3117.14000000", "3111.00000000", "3111.01000000", "214.67020000", 1752633659999, "668676.57510900", 2685, "88.19700000", "274795.35528800", "0"], [1752633660000, "3111.00000000", "3112.84000000", "3108.61000000", "3108.88000000", "383.30740000", 1752633719999, "1192373.81895000", 2593, "204.21840000", "635309.15166600", "0"], [1752633720000, "3108.89000000", "3110.00000000", "3106.75000000", "3109.99000000", "549.10780000", 1752633779999, "1706864.65159300", 3322, "196.11310000", "609646.51792400", "0"], [1752633780000, "3109.99000000", "3112.04000000", "3109.72000000", "3110.50000000", "244.03110000", 1752633839999, "759106.56290400", 2164, "122.80580000", "382009.61023500", "0"], [1752633840000, "3110.49000000", "3110.49000000", "3106.78000000", "3108.78000000", "424.73060000", 1752633899999, "1320153.56023200", 1892, "207.21350000", "644062.84132000", "0"], [1752633900000, "3108.78000000", "3113.26000000", "3108.77000000", "3112.51000000", "464.84630000", 1752633959999, "1446250.52872700", 2272, "340.57200000", "1059542.16105600", "0"], [1752633960000, "3112.51000000", "3115.40000000", "3112.51000000", "3114.03000000", "387.30500000", 1752634019999, "1206159.19216200", 2285, "249.84440000", "778031.03028600", "0"], [1752634020000, "3114.03000000", "3114.25000000", "3114.01000000", "3114.25000000", "98.80310000", 1752634079999, "307679.39743700", 286, "53.25400000", "165837.99012200", "0"], [1752634080000, "3114.25000000", "3116.00000000", "3114.24000000", "3115.42000000", "364.84810000", 1752634139999, "1136520.42710700", 1162, "232.27880000", "723496.42486800", "0"], [1752634140000, "3115.42000000", "3117.40000000", "3115.41000000", "3117.09000000", "253.79700000", 1752634199999, "791039.89447800", 1595, "192.87870000", "601168.30073900", "0"], [1752634200000, "3117.10000000", "3120.54000000", "3117.09000000", "3117.53000000", "572.48950000", 1752634259999, "1785386.09589300", 2440, "330.02350000", "1029165.11268200", "0"], [1752634260000, "3117.53000000", "3118.59000000", "3117.52000000", "3118.32000000", "246.99710000", 1752634319999, "770144.47983700", 957, "187.55210000", "584798.33371900", "0"], [1752634320000, "3118.31000000", "3118.32000000", "3117.22000000", "3118.23000000", "342.77490000", 1752634379999, "1068764.63008200", 1044, "151.60450000", "472697.87645100", "0"], [1752634380000, "3118.24000000", "3118.24000000", "3114.01000000", "3114.01000000", "240.87910000", 1752634439999, "750611.01639600", 2030, "62.26290000", "193980.89681500", "0"], [1752634440000, "3114.02000000", "3114.70000000", "3113.50000000", "3114.54000000", "147.82620000", 1752634499999, "460337.26652800", 1413, "60.22330000", "187533.95202100", "0"], [1752634500000, "3114.54000000", "3114.54000000", "3112.52000000", "3112.57000000", "169.81980000", 1752634559999, "528726.81003200", 1585, "79.96300000", "248952.06933400", "0"], [1752634560000, "3112.56000000", "3112.97000000", "3111.19000000", "3112.29000000", "171.84640000", 1752634619999, "534756.35803800", 1063, "139.05260000", "432695.72321400", "0"], [1752634620000, "3112.31000000", "3113.00000000", "3111.00000000", "3112.99000000", "78.90030000", 1752634679999, "245527.93891600", 975, "41.45420000", "129002.19539900", "0"], [1752634680000, "3112.99000000", "3114.25000000", "3112.00000000", "3112.01000000", "167.66000000", 1752634739999, "521991.59152600", 1001, "99.07550000", "308485.88651900", "0"], [1752634740000, "3112.01000000", "3115.52000000", "3112.01000000", "3115.51000000", "205.87240000", 1752634799999, "640964.87938100", 1279, "180.14950000", "560835.04042200", "0"], [1752634800000, "3115.52000000", "3117.60000000", "3114.50000000", "3117.60000000", "228.80050000", 1752634859999, "712998.61019300", 1836, "109.82760000", "342290.86153800", "0"], [1752634860000, "3117.60000000", "3119.00000000", "3117.00000000", "3119.00000000", "394.82580000", 1752634919999, "1230983.16143500", 1401, "302.58040000", "943382.18083300", "0"], [1752634920000, "3119.00000000", "3120.85000000", "3118.50000000", "3118.99000000", "241.15180000", 1752634979999, "752317.87161300", 1526, "137.11960000", "427741.30660000", "0"], [1752634980000, "3119.00000000", "3119.00000000", "3115.12000000", "3115.12000000", "169.91970000", 1752635039999, "529651.58055400", 1110, "62.86100000", "195952.62939100", "0"], [1752635040000, "3115.12000000", "3117.64000000", "3115.12000000", "3116.72000000", "191.22980000", 1752635099999, "596042.63034200", 1033, "144.74600000", "451140.01753200", "0"], [1752635100000, "3116.72000000", "3118.68000000", "3116.72000000", "3118.68000000", "255.87470000", 1752635159999, "797777.62011900", 967, "165.56840000", "516173.90142800", "0"], [1752635160000, "3118.67000000", "3120.49000000", "3118.26000000", "3120.48000000", "185.31710000", 1752635219999, "578086.56480200", 890, "96.90130000", "302254.74262300", "0"], [1752635220000, "3120.49000000", "3120.49000000", "3119.15000000", "3119.15000000", "121.53100000", 1752635279999, "379178.23702500", 505, "40.00990000", "124817.14169000", "0"], [1752635280000, "3119.16000000", "3119.16000000", "3114.71000000", "3114.71000000", "531.74220000", 1752635339999, "1657636.53634900", 1661, "132.61620000", "413441.71911200", "0"], [1752635340000, "3114.71000000", "3114.71000000", "3104.74000000", "3105.50000000", "2223.41450000", 1752635399999, "6911897.02821800", 7192, "591.43430000", "1838753.55969300", "0"], [1752635400000, "3105.50000000", "3108.28000000", "3104.23000000", "3108.01000000", "328.79160000", 1752635459999, "1021117.93811400", 2908, "194.26450000", "603398.19025000", "0"], [1752635460000, "3108.00000000", "3108.01000000", "3106.70000000", "3107.19000000", "227.01890000", 1752635519999, "705392.31089500", 1614, "89.80340000", "279030.42081500", "0"], [1752635520000, "3107.20000000", "3107.20000000", "3103.17000000", "3104.72000000", "325.53520000", 1752635579999, "1010581.56386900", 2189, "117.75850000", "365532.73547000", "0"], [1752635580000, "3104.72000000", "3105.65000000", "3104.08000000", "3104.88000000", "377.54810000", 1752635639999, "1172332.23918500", 2402, "145.51260000", "451809.51379000", "0"], [1752635640000, "3104.88000000", "3106.78000000", "3104.87000000", "3105.80000000", "127.17060000", 1752635699999, "394991.94842000", 995, "62.97260000", "195579.82963200", "0"], [1752635700000, "3105.80000000", "3109.55000000", "3105.80000000", "3109.54000000", "223.87750000", 1752635759999, "695727.47947800", 1576, "137.27470000", "426561.74029900", "0"], [1752635760000, "3109.54000000", "3110.41000000", "3109.30000000", "3110.25000000", "160.52990000", 1752635819999, "499239.57649700", 934, "69.68440000", "216710.62543800", "0"], [1752635820000, "3110.24000000", "3110.25000000", "3108.55000000", "3108.55000000", "157.43230000", 1752635879999, "489492.06500200", 1164, "47.55890000", "147854.50023200", "0"], [1752635880000, "3108.56000000", "3109.08000000", "3108.36000000", "3109.08000000", "266.55130000", 1752635939999, "828600.36560300", 726, "132.51250000", "411934.20723000", "0"], [1752635940000, "3109.08000000", "3110.20000000", "3108.00000000", "3110.20000000", "234.21140000", 1752635999999, "728116.22367600", 1188, "127.47150000", "396314.79189800", "0"], [1752636000000, "3110.20000000", "3113.31000000", "3110.20000000", "3111.77000000", "753.35180000", 1752636059999, "2344863.34414000", 1998, "555.09920000", "1727755.62682100", "0"], [1752636060000, "3111.77000000", "3112.09000000", "3108.80000000", "3108.80000000", "175.24170000", 1752636119999, "545148.97903300", 1293, "86.22450000", "268263.25472000", "0"], [1752636120000, "3108.81000000", "3112.67000000", "3108.80000000", "3112.66000000", "398.55760000", 1752636179999, "1239587.37155200", 1528, "215.46110000", "670059.53310400", "0"], [1752636180000, "3112.66000000", "3112.66000000", "3110.97000000", "3110.98000000", "226.67610000", 1752636239999, "705245.50765300", 1043, "87.17610000", "271215.37190700", "0"], [1752636240000, "3110.98000000", "3110.98000000", "3110.03000000", "3110.34000000", "181.56060000", 1752636299999, "564767.19200900", 477, "44.53740000", "138521.83093700", "0"], [1752636300000, "3110.35000000", "3110.50000000", "3109.40000000", "3109.82000000", "65.72990000", 1752636359999, "204421.70844900", 686, "38.08290000", "118439.33923400", "0"], [1752636360000, "3109.81000000", "3109.82000000", "3105.67000000", "3105.67000000", "106.56600000", 1752636419999, "331234.70094500", 1294, "20.13020000", "62566.78118200", "0"], [1752636420000, "3105.66000000", "3108.78000000", "3105.66000000", "3108.78000000", "212.16670000", 1752636479999, "659063.39730500", 1458, "139.41160000", "433061.42078600", "0"], [1752636480000, "3108.77000000", "3109.71000000", "3108.30000000", "3109.70000000", "246.44080000", 1752636539999, "766104.52600800", 741, "110.80960000", "344476.70254300", "0"], [1752636540000, "3109.70000000", "3110.91000000", "3109.70000000", "3109.71000000", "159.15010000", 1752636599999, "494985.98594100", 640, "137.48750000", "427610.86330000", "0"], [1752636600000, "3109.70000000", "3113.24000000", "3109.24000000", "3112.51000000", "418.91350000", 1752636659999, "1303633.21821700", 2412, "313.16120000", "974552.88882400", "0"], [1752636660000, "3112.51000000", "3114.16000000", "3112.00000000", "3114.02000000", "591.78410000", 1752636719999, "1842341.41252700", 2170, "510.25630000", "1588535.11938500", "0"], [1752636720000, "3114.01000000", "3115.32000000", "3113.53000000", "3113.99000000", "176.88120000", 1752636779999, "550869.08828200", 1299, "59.92380000", "186628.78540200", "0"], [1752636780000, "3113.99000000", "3116.11000000", "3113.80000000", "3114.80000000", "361.77000000", 1752636839999, "1126912.47075300", 1681, "243.58370000", "758741.09681300", "0"], [1752636840000, "3114.81000000", "3115.61000000", "3113.27000000", "3113.55000000", "175.64130000", 1752636899999, "547044.27038400", 1323, "80.94380000", "252105.54264400", "0"], [1752636900000, "3113.56000000", "3115.87000000", "3113.52000000", "3115.87000000", "152.09910000", 1752636959999, "473720.06656300", 1401, "95.81110000", "298403.46635000", "0"], [1752636960000, "3115.86000000", "3116.21000000", "3115.00000000", "3115.01000000", "117.51710000", 1752637019999, "366124.52095600", 950, "60.52390000", "188557.72416500", "0"], [1752637020000, "3115.01000000", "3115.15000000", "3113.50000000", "3114.53000000", "250.05290000", 1752637079999, "778710.28814700", 1683, "191.26710000", "595629.84520700", "0"], [1752637080000, "3114.53000000", "3115.80000000", "3114.52000000", "3115.35000000", "111.68690000", 1752637139999, "347962.05966100", 621, "78.20210000", "243639.15803900", "0"], [1752637140000, "3115.33000000", "3115.33000000", "3114.00000000", "3114.01000000", "90.21300000", 1752637199999, "280964.36389100", 351, "34.93560000", "108799.62193500", "0"], [1752637200000, "3114.01000000", "3114.50000000", "3112.51000000", "3112.91000000", "140.16730000", 1752637259999, "436433.46618200", 1044, "79.34770000", "247062.92799000", "0"], [1752637260000, "3112.91000000", "3114.69000000", "3112.90000000", "3114.69000000", "116.48470000", 1752637319999, "362658.24547100", 924, "69.43580000", "216181.48871900", "0"], [1752637320000, "3114.70000000", "3114.99000000", "3114.00000000", "3114.99000000", "269.33940000", 1752637379999, "838854.07343500", 979, "114.19840000", "355657.75211600", "0"], [1752637380000, "3115.00000000", "3117.74000000", "3114.99000000", "3117.74000000", "135.68120000", 1752637439999, "422870.88063700", 1552, "102.53550000", "319563.03622900", "0"], [1752637440000, "3117.75000000", "3119.70000000", "3117.74000000", "3118.02000000", "332.15450000", 1752637499999, "1035911.48709300", 1683, "209.23770000", "652514.34296200", "0"], [1752637500000, "3118.02000000", "3118.02000000", "3115.12000000", "3115.12000000", "257.34860000", 1752637559999, "802008.14701500", 2101, "101.87640000", "317416.28420900", "0"], [1752637560000, "3115.12000000", "3115.78000000", "3114.70000000", "3114.70000000", "145.41910000", 1752637619999, "453011.90298200", 755, "44.59490000", "138927.00890500", "0"], [1752637620000, "3114.70000000", "3114.70000000", "3112.59000000", "3112.59000000", "183.90890000", 1752637679999, "572639.10669000", 1489, "77.24520000", "240511.06952700", "0"], [1752637680000, "3112.59000000", "3114.14000000", "3112.21000000", "3113.52000000", "271.95230000", 1752637739999, "846566.29798300", 1236, "201.88740000", "628399.42827000", "0"], [1752637740000, "3113.52000000", "3113.52000000", "3113.18000000", "3113.18000000", "96.55170000", 1752637799999, "300599.87540400", 410, "38.76670000", "120691.92562300", "0"], [1752637800000, "3113.18000000", "3114.00000000", "3112.60000000", "3112.60000000", "209.35420000", 1752637859999, "651739.85554500", 1084, "145.20790000", "452034.09198200", "0"], [1752637860000, "3112.60000000", "3113.41000000", "3110.50000000", "3113.41000000", "267.90480000", 1752637919999, "833727.88156500", 2062, "147.92910000", "460351.94237500", "0"], [1752637920000, "3113.42000000", "3115.89000000", "3113.42000000", "3115.89000000", "213.91650000", 1752637979999, "666314.25581900", 1464, "168.47160000", "524751.10033000", "0"], [1752637980000, "3115.89000000", "3117.20000000", "3115.57000000", "3116.89000000", "156.02940000", 1752638039999, "486272.52439200", 1096, "117.53170000", "366299.91314600", "0"], [1752638040000, "3116.90000000", "3116.90000000", "3116.14000000", "3116.14000000", "126.71860000", 1752638099999, "394919.25729600", 622, "54.83160000", "170874.90825000", "0"], [1752638100000, "3116.13000000", "3116.55000000", "3115.56000000", "3116.01000000", "148.62870000", 1752638159999, "463145.36528700", 1138, "66.68700000", "207793.54071300", "0"], [1752638160000, "3116.01000000", "3116.71000000", "3115.60000000", "3116.25000000", "156.70360000", 1752638219999, "488283.72756600", 982, "116.36130000", "362573.88215000", "0"], [1752638220000, "3116.24000000", "3116.25000000", "3115.25000000", "3115.27000000", "251.20550000", 1752638279999, "782740.34721500", 622, "39.39020000", "122724.54408200", "0"], [1752638280000, "3115.27000000", "3116.85000000", "3115.26000000", "3116.54000000", "110.76800000", 1752638339999, "345169.58867400", 1074, "94.52860000", "294557.98050800", "0"], [1752638340000, "3116.55000000", "3116.55000000", "3115.46000000", "3115.99000000", "166.77200000", 1752638399999, "519652.29143500", 757, "75.76960000", "236087.80837800", "0"], [1752638400000, "3116.00000000", "3118.69000000", "3115.99000000", "3118.69000000", "213.93280000", 1752638459999, "666818.14996900", 1153, "91.68240000", "285780.77616600", "0"], [1752638460000, "3118.69000000", "3118.70000000", "3117.60000000", "3117.80000000", "153.21360000", 1752638519999, "477743.40546200", 874, "89.77290000", "279917.49771200", "0"], [1752638520000, "3117.81000000", "3117.82000000", "3115.19000000", "3115.20000000", "186.77530000", 1752638579999, "582064.52666400", 964, "38.63060000", "120392.26079100", "0"], [1752638580000, "3115.20000000", "3115.72000000", "3113.40000000", "3115.72000000", "284.38250000", 1752638639999, "885703.31093900", 1670, "206.89500000", "644404.48903000", "0"], [1752638640000, "3115.72000000", "3116.97000000", "3115.00000000", "3115.36000000", "193.53520000", 1752638699999, "602981.61840900", 1319, "107.71250000", "335595.63599900", "0"], [1752638700000, "3115.36000000", "3116.89000000", "3115.27000000", "3115.51000000", "175.48480000", 1752638759999, "546810.99379400", 886, "154.24620000", "480633.58494300", "0"], [1752638760000, "3115.50000000", "3115.51000000", "3113.63000000", "3115.27000000", "262.92250000", 1752638819999, "818890.60362300", 1135, "112.20480000", "349487.12462600", "0"], [1752638820000, "3115.27000000", "3116.57000000", "3114.90000000", "3115.99000000", "164.82180000", 1752638879999, "513566.01679500", 1106, "103.73490000", "323215.91970500", "0"], [1752638880000, "3116.00000000", "3116.14000000", "3111.00000000", "3111.00000000", "264.62040000", 1752638939999, "823829.32409800", 1551, "74.58770000", "232175.98585800", "0"], [1752638940000, "3111.00000000", "3111.58000000", "3109.80000000", "3109.80000000", "269.37710000", 1752638999999, "837882.71101800", 1407, "77.25980000", "240341.02768200", "0"], [1752639000000, "3109.80000000", "3109.81000000", "3106.49000000", "3106.90000000", "222.37340000", 1752639059999, "691183.28051200", 1670, "59.35990000", "184499.11368300", "0"], [1752639060000, "3106.91000000", "3107.02000000", "3101.00000000", "3103.64000000", "1575.79240000", 1752639119999, "4890652.67551500", 5741, "473.79980000", "1470399.86969000", "0"], [1752639120000, "3103.63000000", "3104.26000000", "3101.90000000", "3103.11000000", "168.54320000", 1752639179999, "523072.40998200", 1767, "85.54340000", "265469.29399300", "0"], [1752639180000, "3103.10000000", "3104.10000000", "3103.02000000", "3103.21000000", "180.67020000", 1752639239999, "560700.48384900", 1135, "92.80210000", "288000.96861100", "0"], [1752639240000, "3103.21000000", "3103.21000000", "3101.00000000", "3101.60000000", "357.26000000", 1752639299999, "1108231.46850500", 1668, "191.53770000", "594136.99719200", "0"], [1752639300000, "3101.59000000", "3104.35000000", "3101.59000000", "3103.28000000", "367.98420000", 1752639359999, "1142006.37373400", 2132, "262.07980000", "813321.52077700", "0"], [1752639360000, "3103.28000000", "3105.65000000", "3103.00000000", "3105.23000000", "110.01530000", 1752639419999, "341527.84427600", 1225, "89.89190000", "279056.41707700", "0"], [1752639420000, "3105.23000000", "3105.23000000", "3103.40000000", "3104.40000000", "415.29720000", 1752639479999, "1289153.78687900", 1620, "87.21550000", "270741.83597300", "0"], [1752639480000, "3104.40000000", "3108.10000000", "3104.40000000", "3108.10000000", "188.55850000", 1752639539999, "585851.78047800", 1739, "136.31710000", "423519.96682600", "0"], [1752639540000, "3108.11000000", "3109.40000000", "3106.00000000", "3106.01000000", "215.05790000", 1752639599999, "668479.15376700", 1458, "137.21180000", "426530.27588400", "0"], [1752639600000, "3106.01000000", "3108.04000000", "3106.01000000", "3107.80000000", "167.03260000", 1752639659999, "519028.93955500", 1200, "131.77610000", "409467.31496300", "0"], [1752639660000, "3107.81000000", "3110.02000000", "3107.61000000", "3109.24000000", "252.92630000", 1752639719999, "786343.52537700", 1159, "192.41880000", "598205.24686700", "0"], [1752639720000, "3109.25000000", "3111.34000000", "3108.77000000", "3111.18000000", "124.60760000", 1752639779999, "387552.17489200", 983, "88.69070000", "275849.93716600", "0"], [1752639780000, "3111.18000000", "3112.00000000", "3110.02000000", "3110.23000000", "166.42480000", 1752639839999, "517731.80490800", 1335, "95.25610000", "296326.68199000", "0"], [1752639840000, "3110.22000000", "3110.71000000", "3110.02000000", "3110.30000000", "194.30400000", 1752639899999, "604360.00030500", 1042, "66.30540000", "206227.43065000", "0"], [1752639900000, "3110.29000000", "3110.95000000", "3110.02000000", "3110.95000000", "148.00160000", 1752639959999, "460343.68114800", 836, "115.14670000", "358148.97302300", "0"], [1752639960000, "3110.94000000", "3113.48000000", "3110.94000000", "3113.32000000", "168.80460000", 1752640019999, "525456.15944400", 1184, "153.91240000", "479098.59701700", "0"], [1752640020000, "3113.33000000", "3113.33000000", "3110.20000000", "3111.71000000", "146.22260000", 1752640079999, "454980.08283300", 1371, "91.47450000", "284600.30863600", "0"], [1752640080000, "3111.71000000", "3113.00000000", "3111.70000000", "3113.00000000", "96.35280000", 1752640139999, "299855.29479600", 645, "92.26010000", "287119.05466900", "0"], [1752640140000, "3113.00000000", "3113.26000000", "3112.00000000", "3113.26000000", "427.22380000", 1752640199999, "1329789.76076600", 924, "131.67720000", "409856.11373100", "0"], [1752640200000, "3113.26000000", "3113.26000000", "3111.04000000", "3111.05000000", "104.08430000", 1752640259999, "323907.13039200", 847, "53.34620000", "166004.13261100", "0"], [1752640260000, "3111.04000000", "3115.15000000", "3110.40000000", "3115.14000000", "223.35530000", 1752640319999, "695167.50626500", 2054, "169.40600000", "527313.50198000", "0"], [1752640320000, "3115.15000000", "3118.14000000", "3114.09000000", "3118.14000000", "582.34860000", 1752640379999, "1815111.00759200", 2690, "374.45630000", "1167140.05222100", "0"], [1752640380000, "3118.14000000", "3118.69000000", "3116.10000000", "3116.11000000", "510.86940000", 1752640439999, "1592759.59895800", 1857, "333.89010000", "1040953.56533900", "0"], [1752640440000, "3116.10000000", "3117.50000000", "3114.56000000", "3116.40000000", "513.00810000", 1752640499999, "1598371.72520100", 1796, "162.51170000", "506386.16135000", "0"], [1752640500000, "3116.39000000", "3116.56000000", "3115.77000000", "3116.09000000", "93.68600000", 1752640559999, "291936.11406900", 776, "46.26460000", "144165.78037700", "0"], [1752640560000, "3116.09000000", "3116.72000000", "3115.70000000", "3116.53000000", "113.79930000", 1752640619999, "354625.94558200", 674, "74.76550000", "232985.10965600", "0"], [1752640620000, "3116.52000000", "3119.16000000", "3116.10000000", "3118.60000000", "195.36780000", 1752640679999, "609093.78573400", 1559, "155.32770000", "484266.77303100", "0"], [1752640680000, "3118.58000000", "3119.80000000", "3115.71000000", "3117.60000000", "440.92590000", 1752640739999, "1374745.32766200", 2086, "299.45510000", "933623.46670400", "0"], [1752640740000, "3117.61000000", "3118.49000000", "3117.01000000", "3117.01000000", "91.51870000", 1752640799999, "285344.88316200", 789, "64.36820000", "200694.57314900", "0"], [1752640800000, "3117.00000000", "3118.68000000", "3117.00000000", "3118.41000000", "90.01230000", 1752640859999, "280656.92561300", 733, "67.85240000", "211554.07614200", "0"], [1752640860000, "3118.41000000", "3123.73000000", "3118.40000000", "3121.89000000", "936.56280000", 1752640919999, "2922704.82082300", 3438, "739.73910000", "2308246.05242200", "0"], [1752640920000, "3121.88000000", "3121.88000000", "3120.50000000", "3120.65000000", "175.89330000", 1752640979999, "548954.08269800", 1159, "124.83780000", "389603.38390100", "0"], [1752640980000, "3120.64000000", "3121.10000000", "3120.64000000", "3121.09000000", "134.50600000", 1752641039999, "419766.32557400", 464, "99.46030000", "310391.53868600", "0"], [1752641040000, "3121.09000000", "3121.67000000", "3120.64000000", "3121.20000000", "227.41360000", 1752641099999, "709746.33691400", 1071, "140.51420000", "438532.54386400", "0"], [1752641100000, "3121.20000000", "3122.48000000", "3120.67000000", "3121.20000000", "214.66240000", 1752641159999, "670056.36532000", 1972, "124.37020000", "388208.97516500", "0"], [1752641160000, "3121.20000000", "3123.58000000", "3121.19000000", "3123.38000000", "298.47680000", 1752641219999, "932033.62082400", 1639, "74.28690000", "231954.87898700", "0"], [1752641220000, "3123.39000000", "3125.00000000", "3122.16000000", "3122.16000000", "452.16140000", 1752641279999, "1412582.20365000", 2572, "258.61650000", "807980.19731100", "0"], [1752641280000, "3122.15000000", "3122.59000000", "3121.40000000", "3121.40000000", "111.37570000", 1752641339999, "347684.16963900", 663, "83.95250000", "262074.38980700", "0"], [1752641340000, "3121.41000000", "3121.41000000", "3120.05000000", "3120.06000000", "142.93130000", 1752641399999, "446071.82355500", 945, "61.90400000", "193190.01560000", "0"], [1752641400000, "3120.05000000", "3120.05000000", "3116.40000000", "3116.40000000", "198.11960000", 1752641459999, "617809.23149200", 1487, "38.26750000", "119325.67403400", "0"], [1752641460000, "3116.41000000", "3120.15000000", "3116.41000000", "3119.79000000", "137.72420000", 1752641519999, "429480.09693700", 1593, "118.68300000", "370081.22507900", "0"], [1752641520000, "3119.79000000", "3120.41000000", "3119.51000000", "3120.03000000", "73.42760000", 1752641579999, "229094.25470300", 908, "48.83010000", "152349.65438700", "0"], [1752641580000, "3120.02000000", "3121.45000000", "3120.02000000", "3121.45000000", "168.97080000", 1752641639999, "527338.20844700", 801, "158.60840000", "495000.83882700", "0"], [1752641640000, "3121.47000000", "3124.91000000", "3121.29000000", "3124.91000000", "261.60910000", 1752641699999, "816916.94349300", 1591, "179.04470000", "559145.36258000", "0"], [1752641700000, "3124.91000000", "3126.63000000", "3124.40000000", "3124.40000000", "248.53610000", 1752641759999, "776826.98077600", 1483, "53.54490000", "167350.14231400", "0"], [1752641760000, "3124.41000000", "3124.41000000", "3121.89000000", "3121.89000000", "162.09800000", 1752641819999, "506262.12885800", 1074, "91.71220000", "286420.56826400", "0"], [1752641820000, "3121.88000000", "3124.50000000", "3121.71000000", "3124.36000000", "221.03730000", 1752641879999, "690398.36570100", 995, "142.62450000", "445404.45073400", "0"], [1752641880000, "3124.36000000", "3130.62000000", "3124.36000000", "3130.24000000", "1419.84870000", 1752641939999, "4442800.18394500", 4653, "838.32520000", "2622757.83183400", "0"], [1752641940000, "3130.23000000", "3131.00000000", "3127.75000000", "3128.65000000", "764.56900000", 1752641999999, "2392907.28497400", 2980, "423.17550000", "1324320.92330400", "0"], [1752642000000, "3128.65000000", "3133.61000000", "3128.65000000", "3130.21000000", "707.98100000", 1752642059999, "2216627.39226500", 3976, "512.31870000", "1603867.08221400", "0"], [1752642060000, "3130.21000000", "3130.51000000", "3128.90000000", "3130.31000000", "340.55620000", 1752642119999, "1065802.56574300", 1959, "191.41190000", "599037.92840100", "0"], [1752642120000, "3130.31000000", "3135.03000000", "3129.21000000", "3135.02000000", "674.76190000", 1752642179999, "2112935.65201900", 2704, "556.26010000", "1741823.91507700", "0"], [1752642180000, "3135.03000000", "3143.82000000", "3131.80000000", "3139.80000000", "1473.69910000", 1752642239999, "4624004.88421900", 7026, "983.69080000", "3086144.79823000", "0"], [1752642240000, "3139.80000000", "3143.04000000", "3138.51000000", "3140.51000000", "694.06490000", 1752642299999, "2179824.52857300", 4072, "435.90230000", "1368916.98988000", "0"], [1752642300000, "3140.51000000", "3140.51000000", "3136.09000000", "3136.62000000", "425.52210000", 1752642359999, "1335234.05199800", 2753, "188.96420000", "592973.31187400", "0"], [1752642360000, "3136.63000000", "3144.00000000", "3136.34000000", "3143.01000000", "780.87900000", 1752642419999, "2451715.57537000", 2715, "617.31140000", "1937952.10238400", "0"], [1752642420000, "3143.00000000", "3147.00000000", "3142.14000000", "3142.14000000", "1108.71320000", 1752642479999, "3487179.35470300", 4430, "659.56100000", "2074595.64761700", "0"], [1752642480000, "3142.14000000", "3142.70000000", "3140.23000000", "3141.00000000", "283.66400000", 1752642539999, "891021.37994500", 2080, "61.70810000", "193827.25187400", "0"], [1752642540000, "3141.01000000", "3141.53000000", "3137.00000000", "3137.61000000", "263.90050000", 1752642599999, "828468.43070700", 1810, "106.84250000", "335447.21221000", "0"], [1752642600000, "3137.62000000", "3139.04000000", "3134.45000000", "3139.03000000", "376.41430000", 1752642659999, "1180496.46470300", 2587, "132.10080000", "414270.93125300", "0"], [1752642660000, "3139.03000000", "3141.09000000", "3138.47000000", "3140.99000000", "211.61920000", 1752642719999, "664489.55583200", 1920, "144.53030000", "453834.02731300", "0"], [1752642720000, "3140.98000000", "3141.20000000", "3139.97000000", "3140.01000000", "221.54780000", 1752642779999, "695755.09019500", 1092, "164.06400000", "515223.06171500", "0"], [1752642780000, "3140.01000000", "3140.01000000", "3137.38000000", "3138.61000000", "251.18700000", 1752642839999, "788407.12301700", 1838, "141.36310000", "443701.60405600", "0"], [1752642840000, "3138.60000000", "3139.93000000", "3138.47000000", "3138.91000000", "229.53580000", 1752642899999, "720640.15889700", 1321, "120.21520000", "377413.11887200", "0"], [1752642900000, "3138.91000000", "3140.77000000", "3138.90000000", "3140.55000000", "163.81800000", 1752642959999, "514457.30397300", 1079, "91.61290000", "287690.71235800", "0"], [1752642960000, "3140.55000000", "3142.37000000", "3140.55000000", "3142.35000000", "196.08090000", 1752643019999, "615954.86821000", 1479, "139.71300000", "438876.14649300", "0"], [1752643020000, "3142.35000000", "3142.50000000", "3138.70000000", "3140.95000000", "302.69680000", 1752643079999, "950589.47898700", 2017, "121.73480000", "382270.92613700", "0"], [1752643080000, "3140.94000000", "3141.50000000", "3139.70000000", "3140.17000000", "210.52970000", 1752643139999, "661182.23303500", 1195, "83.33820000", "261724.17650800", "0"], [1752643140000, "3140.17000000", "3141.29000000", "3139.20000000", "3140.64000000", "188.69530000", 1752643199999, "592581.40636500", 1404, "107.69500000", "338205.83179900", "0"], [1752643200000, "3140.64000000", "3140.92000000", "3139.51000000", "3140.63000000", "166.03240000", 1752643259999, "521382.23367700", 1126, "75.34680000", "236592.64518500", "0"], [1752643260000, "3140.62000000", "3141.71000000", "3139.41000000", "3141.71000000", "133.73150000", 1752643319999, "419987.07652400", 1382, "73.50180000", "230850.95806500", "0"], [1752643320000, "3141.71000000", "3146.25000000", "3139.17000000", "3139.18000000", "757.44010000", 1752643379999, "2380870.99055900", 4300, "442.36380000", "1390640.43912100", "0"], [1752643380000, "3139.17000000", "3139.17000000", "3135.34000000", "3137.00000000", "517.06530000", 1752643439999, "1622092.33459900", 2837, "184.49700000", "578768.01308000", "0"], [1752643440000, "3137.00000000", "3137.35000000", "3135.00000000", "3136.89000000", "457.51310000", 1752643499999, "1434885.37049400", 2049, "169.78780000", "532516.69112600", "0"], [1752643500000, "3136.88000000", "3137.82000000", "3135.81000000", "3137.82000000", "167.69100000", 1752643559999, "526003.16825600", 1284, "120.41130000", "377705.65438600", "0"], [1752643560000, "3137.82000000", "3138.23000000", "3136.66000000", "3136.66000000", "119.92630000", 1752643619999, "376296.07692100", 1262, "50.19060000", "157483.30979800", "0"], [1752643620000, "3136.66000000", "3138.00000000", "3135.60000000", "3138.00000000", "288.61360000", 1752643679999, "905261.72718700", 1853, "168.21980000", "527662.40299600", "0"], [1752643680000, "3137.99000000", "3138.13000000", "3136.59000000", "3137.18000000", "135.68210000", 1752643739999, "425664.41475100", 857, "68.19670000", "213937.07011800", "0"], [1752643740000, "3137.18000000", "3138.48000000", "3137.18000000", "3137.22000000", "235.40980000", 1752643799999, "738697.70165000", 1156, "50.81590000", "159456.11422200", "0"], [1752643800000, "3137.22000000", "3138.48000000", "3136.90000000", "3138.48000000", "112.88560000", 1752643859999, "354222.40941600", 879, "57.26580000", "179687.66738000", "0"], [1752643860000, "3138.48000000", "3139.31000000", "3137.10000000", "3137.97000000", "148.17090000", 1752643919999, "465006.83907800", 1372, "56.01550000", "175799.38663100", "0"], [1752643920000, "3137.98000000", "3143.46000000", "3137.97000000", "3143.46000000", "428.72240000", 1752643979999, "1346546.63161900", 1642, "390.31590000", "1225930.95188700", "0"], [1752643980000, "3143.46000000", "3144.45000000", "3142.61000000", "3143.36000000", "375.09520000", 1752644039999, "1179170.84151300", 1998, "198.79870000", "624890.00533000", "0"], [1752644040000, "3143.35000000", "3143.35000000", "3141.26000000", "3142.83000000", "1338.23760000", 1752644099999, "4204834.04039500", 1330, "1050.61660000", "3301042.45542300", "0"], [1752644100000, "3142.84000000", "3143.49000000", "3142.39000000", "3142.89000000", "79.25720000", 1752644159999, "249102.09736800", 866, "44.30410000", "139245.23243700", "0"], [1752644160000, "3142.90000000", "3145.92000000", "3142.52000000", "3145.64000000", "296.46670000", 1752644219999, "932339.96318500", 1518, "250.43610000", "787586.24702300", "0"], [1752644220000, "3145.63000000", "3145.97000000", "3144.40000000", "3144.59000000", "104.61170000", 1752644279999, "329032.40775100", 686, "60.72410000", "190997.00426800", "0"], [1752644280000, "3144.60000000", "3144.89000000", "3144.40000000", "3144.41000000", "49.80500000", 1752644339999, "156617.04857900", 297, "23.69610000", "74513.69899700", "0"], [1752644340000, "3144.40000000", "3144.41000000", "3142.05000000", "3142.06000000", "279.18590000", 1752644399999, "877599.88546500", 1388, "57.70800000", "181377.70655100", "0"], [1752644400000, "3142.06000000", "3144.09000000", "3141.30000000", "3143.51000000", "232.72330000", 1752644459999, "731493.20529200", 1454, "109.88540000", "345370.46848500", "0"], [1752644460000, "3143.51000000", "3145.01000000", "3143.50000000", "3144.08000000", "301.53370000", 1752644519999, "948161.14213700", 976, "193.34980000", "607973.68001900", "0"], [1752644520000, "3144.07000000", "3148.16000000", "3144.07000000", "3147.43000000", "440.06730000", 1752644579999, "1384617.35938600", 2637, "244.32890000", "768824.01331000", "0"], [1752644580000, "3147.43000000", "3148.02000000", "3145.05000000", "3146.02000000", "258.68600000", 1752644639999, "814113.11345400", 1622, "84.41850000", "265660.89580900", "0"], [1752644640000, "3146.02000000", "3146.46000000", "3145.20000000", "3145.20000000", "251.20980000", 1752644699999, "790235.98660900", 1014, "119.56050000", "376096.69428200", "0"], [1752644700000, "3145.21000000", "3146.60000000", "3145.20000000", "3146.59000000", "149.85900000", 1752644759999, "471409.89447200", 823, "112.27900000", "353190.12290500", "0"], [1752644760000, "3146.59000000", "3151.93000000", "3146.59000000", "3149.55000000", "1178.23020000", 1752644819999, "3710591.88451000", 5185, "1020.03510000", "3212316.12634000", "0"], [1752644820000, "3149.55000000", "3151.65000000", "3147.13000000", "3147.14000000", "1818.27000000", 1752644879999, "5727485.44904800", 3371, "1266.65360000", "3989962.34535100", "0"], [1752644880000, "3147.14000000", "3147.35000000", "3142.99000000", "3142.99000000", "1694.75400000", 1752644939999, "5327657.39902700", 3343, "1116.42040000", "3509358.67237500", "0"], [1752644940000, "3143.00000000", "3144.00000000", "3141.31000000", "3142.08000000", "1970.79030000", 1752644999999, "6193971.54391100", 2453, "1584.89090000", "4981149.69334800", "0"], [1752645000000, "3142.07000000", "3146.41000000", "3141.00000000", "3146.40000000", "1913.33930000", 1752645059999, "6014044.48608700", 2498, "1722.41700000", "5413592.29305600", "0"], [1752645060000, "3146.41000000", "3146.41000000", "3143.37000000", "3144.49000000", "225.55110000", 1752645119999, "709292.38716400", 1616, "71.39760000", "224511.17559600", "0"], [1752645120000, "3144.50000000", "3144.74000000", "3143.79000000", "3144.50000000", "293.20430000", 1752645179999, "921968.52360800", 948, "197.05450000", "619628.84879000", "0"], [1752645180000, "3144.50000000", "3145.37000000", "3143.00000000", "3143.00000000", "373.29710000", 1752645239999, "1173752.63849900", 1361, "265.35780000", "834375.29817400", "0"], [1752645240000, "3143.01000000", "3144.13000000", "3142.02000000", "3143.70000000", "261.87180000", 1752645299999, "823069.20659500", 1560, "138.33880000", "434790.33147300", "0"], [1752645300000, "3143.70000000", "3145.92000000", "3142.89000000", "3145.44000000", "159.75840000", 1752645359999, "502355.28427500", 1304, "96.03420000", "301950.62891300", "0"], [1752645360000, "3145.45000000", "3145.76000000", "3145.37000000", "3145.59000000", "65.10570000", 1752645419999, "204800.16583000", 375, "33.94300000", "106774.35894400", "0"], [1752645420000, "3145.59000000", "3145.71000000", "3142.24000000", "3142.64000000", "138.16060000", 1752645479999, "434389.87390800", 1348, "37.84990000", "119013.30008200", "0"], [1752645480000, "3142.65000000", "3143.49000000", "3142.62000000", "3143.49000000", "109.52760000", 1752645539999, "344231.89610300", 703, "66.53530000", "209112.18242000", "0"], [1752645540000, "3143.50000000", "3143.50000000", "3142.00000000", "3142.55000000", "174.63770000", 1752645599999, "548818.29416800", 780, "59.58920000", "187259.08335000", "0"], [1752645600000, "3142.56000000", "3145.25000000", "3142.56000000", "3143.01000000", "226.34850000", 1752645659999, "711681.74231400", 1628, "81.31960000", "255651.60729700", "0"], [1752645660000, "3143.01000000", "3143.01000000", "3139.77000000", "3139.77000000", "392.05440000", 1752645719999, "1231411.60143600", 1494, "37.62180000", "118168.04317200", "0"], [1752645720000, "3139.78000000", "3139.78000000", "3134.85000000", "3137.05000000", "799.33010000", 1752645779999, "2507645.85810600", 2921, "110.45290000", "346468.30538200", "0"], [1752645780000, "3137.05000000", "3139.86000000", "3137.05000000", "3138.65000000", "153.40540000", 1752645839999, "481396.61908600", 1393, "58.64760000", "184051.74306200", "0"], [1752645840000, "3138.65000000", "3142.19000000", "3138.64000000", "3142.19000000", "165.49670000", 1752645899999, "519607.58527400", 1452, "97.20440000", "305214.00874600", "0"], [1752645900000, "3142.19000000", "3143.38000000", "3138.70000000", "3138.71000000", "541.33950000", 1752645959999, "1700195.05477900", 1908, "164.47920000", "516731.46209400", "0"], [1752645960000, "3138.70000000", "3138.78000000", "3137.03000000", "3137.36000000", "317.12260000", 1752646019999, "995127.39321800", 1928, "157.22140000", "493347.61509900", "0"], [1752646020000, "3137.35000000", "3139.00000000", "3135.30000000", "3138.60000000", "1704.78370000", 1752646079999, "5350247.79709000", 2315, "1445.62410000", "4537318.60981400", "0"], [1752646080000, "3138.61000000", "3139.00000000", "3138.01000000", "3138.35000000", "227.41340000", 1752646139999, "713782.40424300", 978, "129.05040000", "405053.01192700", "0"], [1752646140000, "3138.36000000", "3138.69000000", "3137.65000000", "3138.69000000", "121.67540000", 1752646199999, "381836.13862600", 705, "71.02310000", "222884.75737300", "0"], [1752646200000, "3138.69000000", "3139.00000000", "3135.85000000", "3138.29000000", "281.21240000", 1752646259999, "882422.33052900", 1529, "144.49500000", "453413.67848700", "0"], [1752646260000, "3138.30000000", "3139.00000000", "3138.30000000", "3139.00000000", "364.59350000", 1752646319999, "1144430.41474100", 403, "314.18950000", "986222.19609100", "0"], [1752646320000, "3138.99000000", "3139.00000000", "3136.72000000", "3137.49000000", "184.63750000", 1752646379999, "579359.71286200", 981, "76.67220000", "240579.74984400", "0"], [1752646380000, "3137.50000000", "3138.06000000", "3134.38000000", "3134.60000000", "628.14820000", 1752646439999, "1969881.99141000", 1488, "139.39460000", "437086.28109000", "0"], [1752646440000, "3134.60000000", "3134.85000000", "3132.00000000", "3132.39000000", "151.87230000", 1752646499999, "475888.84208600", 1209, "50.00890000", "156707.76263700", "0"], [1752646500000, "3132.39000000", "3135.63000000", "3132.39000000", "3135.63000000", "257.13610000", 1752646559999, "806012.43666100", 1218, "221.10920000", "693090.06125800", "0"], [1752646560000, "3135.63000000", "3137.50000000", "3134.33000000", "3137.50000000", "108.46060000", 1752646619999, "340111.63456800", 1322, "61.09680000", "191599.05411400", "0"], [1752646620000, "3137.50000000", "3138.60000000", "3137.23000000", "3137.44000000", "145.17150000", 1752646679999, "455492.65212000", 905, "66.81670000", "209649.69515700", "0"], [1752646680000, "3137.44000000", "3139.00000000", "3137.35000000", "3137.67000000", "589.92920000", 1752646739999, "1851631.49641700", 1094, "545.18580000", "1711229.10832300", "0"], [1752646740000, "3137.67000000", "3141.46000000", "3137.66000000", "3141.46000000", "612.52760000", 1752646799999, "1922938.11714200", 1350, "542.62580000", "1703467.81068200", "0"], [1752646800000, "3141.46000000", "3143.68000000", "3141.45000000", "3143.68000000", "201.17330000", 1752646859999, "632240.23214100", 1332, "159.19700000", "500316.67312900", "0"], [1752646860000, "3143.68000000", "3145.80000000", "3141.66000000", "3145.80000000", "400.71800000", 1752646919999, "1259597.87982400", 2811, "325.99660000", "1024721.90752100", "0"], [1752646920000, "3145.80000000", "3148.00000000", "3143.56000000", "3147.05000000", "500.12810000", 1752646979999, "1573466.65301800", 2644, "228.82280000", "719945.69448500", "0"], [1752646980000, "3147.05000000", "3149.88000000", "3147.05000000", "3148.68000000", "352.30860000", 1752647039999, "1109263.09640400", 1914, "235.11340000", "740223.36076000", "0"], [1752647040000, "3148.68000000", "3158.61000000", "3148.50000000", "3154.83000000", "1926.80620000", 1752647099999, "6077687.69273100", 7450, "1421.54230000", "4483415.37173100", "0"], [1752647100000, "3154.83000000", "3156.54000000", "3150.00000000", "3151.01000000", "601.44790000", 1752647159999, "1896210.95077300", 3938, "284.44560000", "896609.85283200", "0"], [1752647160000, "3151.00000000", "3153.10000000", "3149.15000000", "3152.88000000", "456.57230000", 1752647219999, "1438763.36166900", 2704, "303.49840000", "956424.68574800", "0"], [1752647220000, "3152.89000000", "3152.89000000", "3147.04000000", "3147.77000000", "657.09490000", 1752647279999, "2069271.76427300", 2800, "81.36860000", "256216.34478100", "0"], [1752647280000, "3147.76000000", "3149.63000000", "3146.65000000", "3149.63000000", "258.61120000", 1752647339999, "814127.85137500", 1991, "177.93640000", "560134.83362800", "0"], [1752647340000, "3149.62000000", "3152.27000000", "3148.63000000", "3152.21000000", "250.07940000", 1752647399999, "787785.28890500", 1977, "171.78040000", "541134.27900100", "0"], [1752647400000, "3152.21000000", "3152.21000000", "3148.46000000", "3148.46000000", "167.03180000", 1752647459999, "526164.80900000", 1489, "50.62590000", "159451.15881300", "0"], [1752647460000, "3148.45000000", "3148.45000000", "3146.50000000", "3147.80000000", "341.11330000", 1752647519999, "1073541.60154200", 1525, "206.54500000", "650011.68819400", "0"], [1752647520000, "3147.79000000", "3148.96000000", "3147.10000000", "3148.47000000", "288.86550000", 1752647579999, "909363.65838000", 1900, "129.62580000", "408034.57777800", "0"], [1752647580000, "3148.47000000", "3148.70000000", "3147.00000000", "3147.01000000", "355.72060000", 1752647639999, "1119864.72882100", 1098, "76.78330000", "241734.43268200", "0"], [1752647640000, "3147.01000000", "3147.39000000", "3146.01000000", "3147.39000000", "115.04920000", 1752647699999, "362012.11353600", 1145, "98.45310000", "309792.47816900", "0"], [1752647700000, "3147.38000000", "3151.36000000", "3147.31000000", "3149.79000000", "437.31750000", 1752647759999, "1377479.79017500", 2086, "151.06200000", "475723.90285700", "0"], [1752647760000, "3149.80000000", "3151.77000000", "3149.79000000", "3151.77000000", "218.85370000", 1752647819999, "689533.53682500", 1445, "180.11570000", "567473.83052700", "0"], [1752647820000, "3151.77000000", "3152.00000000", "3149.63000000", "3151.64000000", "192.03020000", 1752647879999, "605080.93396400", 1635, "75.69380000", "238510.29334700", "0"], [1752647880000, "3151.64000000", "3152.59000000", "3150.01000000", "3150.48000000", "455.81600000", 1752647939999, "1436693.10989700", 2155, "195.81600000", "617196.36893000", "0"], [1752647940000, "3150.47000000", "3151.60000000", "3150.00000000", "3150.40000000", "246.27530000", 1752647999999, "776006.04594800", 1637, "155.30530000", "489370.08365800", "0"], [1752648000000, "3150.40000000", "3151.96000000", "3150.39000000", "3151.81000000", "150.88200000", 1752648059999, "475487.23298100", 1240, "131.70940000", "415063.67662300", "0"], [1752648060000, "3151.81000000", "3154.33000000", "3151.80000000", "3154.10000000", "1086.11130000", 1752648119999, "3423676.71149000", 1604, "1023.19770000", "3225277.56006700", "0"], [1752648120000, "3154.11000000", "3154.50000000", "3153.11000000", "3154.19000000", "237.30760000", 1752648179999, "748450.31211600", 1416, "129.27520000", "407721.03356600", "0"], [1752648180000, "3154.19000000", "3159.01000000", "3154.18000000", "3157.46000000", "6901.72240000", 1752648239999, "21794699.08874000", 4034, "2190.61760000", "6915139.17867200", "0"], [1752648240000, "3157.45000000", "3157.46000000", "3155.13000000", "3156.00000000", "249.94360000", 1752648299999, "788880.35013000", 1596, "117.43040000", "370622.04441200", "0"], [1752648300000, "3156.00000000", "3156.01000000", "3154.20000000", "3155.27000000", "173.92510000", 1752648359999, "548700.26332700", 1491, "103.23440000", "325672.15802400", "0"], [1752648360000, "3155.28000000", "3155.28000000", "3153.42000000", "3155.15000000", "445.92540000", 1752648419999, "1406682.39673700", 1201, "285.07830000", "899246.14212000", "0"], [1752648420000, "3155.15000000", "3161.18000000", "3155.14000000", "3158.85000000", "2824.09910000", 1752648479999, "8920317.48068100", 4356, "838.26140000", "2647330.40296700", "0"], [1752648480000, "3158.85000000", "3164.28000000", "3158.51000000", "3159.86000000", "848.09640000", 1752648539999, "2681469.00337200", 5554, "578.83340000", "1830078.84898800", "0"], [1752648540000, "3159.87000000", "3160.00000000", "3155.96000000", "3156.59000000", "420.79560000", 1752648599999, "1328644.30400200", 1630, "214.61900000", "677600.96522200", "0"], [1752648600000, "3156.60000000", "3157.80000000", "3155.01000000", "3157.67000000", "139.86640000", 1752648659999, "441418.62620300", 1816, "75.72750000", "238994.83772100", "0"], [1752648660000, "3157.66000000", "3158.85000000", "3157.17000000", "3158.78000000", "126.18120000", 1752648719999, "398453.97748400", 1061, "69.59150000", "219762.00032500", "0"], [1752648720000, "3158.79000000", "3162.00000000", "3158.79000000", "3160.60000000", "2626.25130000", 1752648779999, "8297999.08080200", 2378, "1729.92730000", "5465412.25688600", "0"], [1752648780000, "3160.60000000", "3161.42000000", "3157.01000000", "3159.57000000", "2228.47540000", 1752648839999, "7039488.99320200", 2992, "1797.93940000", "5679525.03160200", "0"], [1752648840000, "3159.57000000", "3159.75000000", "3158.75000000", "3158.76000000", "211.40070000", 1752648899999, "667856.04264900", 837, "42.29700000", "133626.15737300", "0"], [1752648900000, "3158.75000000", "3159.60000000", "3157.50000000", "3159.59000000", "150.36190000", 1752648959999, "474918.02156200", 1213, "99.76580000", "315107.11592700", "0"], [1752648960000, "3159.60000000", "3160.48000000", "3159.59000000", "3160.20000000", "327.56030000", 1752649019999, "1035120.87602700", 1110, "253.81280000", "802062.71345600", "0"], [1752649020000, "3160.21000000", "3165.85000000", "3158.75000000", "3163.89000000", "2312.97280000", 1752649079999, "7312354.71427700", 4468, "1891.93950000", "5980981.00505700", "0"], [1752649080000, "3163.90000000", "3166.25000000", "3163.00000000", "3163.97000000", "1647.93330000", 1752649139999, "5214721.40271000", 3541, "1380.63930000", "4368894.88566000", "0"], [1752649140000, "3163.97000000", "3165.69000000", "3163.90000000", "3165.23000000", "706.83080000", 1752649199999, "2236722.52920000", 1347, "344.71240000", "1090906.22697000", "0"], [1752649200000, "3165.22000000", "3166.28000000", "3161.30000000", "3162.38000000", "559.13990000", 1752649259999, "1768850.06296000", 3313, "233.41840000", "738374.21644800", "0"], [1752649260000, "3162.37000000", "3169.00000000", "3160.57000000", "3161.10000000", "1209.29200000", 1752649319999, "3827905.59423900", 6487, "540.36640000", "1710271.10697100", "0"], [1752649320000, "3161.09000000", "3163.63000000", "3159.11000000", "3161.19000000", "489.05200000", 1752649379999, "1545856.69708800", 2814, "212.46680000", "671647.18419100", "0"], [1752649380000, "3161.20000000", "3164.76000000", "3159.01000000", "3164.75000000", "557.36660000", 1752649439999, "1761864.22486600", 3158, "339.00560000", "1071531.69256500", "0"], [1752649440000, "3164.75000000", "3164.76000000", "3161.31000000", "3163.12000000", "369.84520000", 1752649499999, "1169943.88521300", 3230, "154.21510000", "487818.72327200", "0"], [1752649500000, "3163.12000000", "3163.94000000", "3161.43000000", "3162.34000000", "437.92910000", 1752649559999, "1385055.71798200", 1883, "305.01350000", "964633.93768300", "0"], [1752649560000, "3162.33000000", "3162.98000000", "3159.27000000", "3160.87000000", "621.04550000", 1752649619999, "1963104.62484500", 3000, "260.99110000", "824896.45174500", "0"], [1752649620000, "3160.87000000", "3160.87000000", "3156.00000000", "3156.63000000", "760.87020000", 1752649679999, "2403341.85326400", 3213, "137.08060000", "432871.15730800", "0"], [1752649680000, "3156.63000000", "3159.01000000", "3156.14000000", "3156.14000000", "353.99640000", 1752649739999, "1117800.09225200", 1942, "157.25170000", "496500.25210100", "0"], [1752649740000, "3156.14000000", "3157.98000000", "3155.13000000", "3157.93000000", "310.93360000", 1752649799999, "981399.61100500", 1913, "136.18430000", "429835.46890900", "0"], [1752649800000, "3157.93000000", "3159.07000000", "3157.03000000", "3157.03000000", "214.73670000", 1752649859999, "678139.75771900", 1552, "69.28800000", "218830.49020200", "0"], [1752649860000, "3157.02000000", "3157.98000000", "3155.05000000", "3157.98000000", "278.66000000", 1752649919999, "879546.57626600", 2073, "148.34560000", "468248.17968400", "0"], [1752649920000, "3157.98000000", "3158.75000000", "3155.70000000", "3156.75000000", "411.45060000", 1752649979999, "1298968.30482700", 1950, "224.88250000", "709928.76981000", "0"], [1752649980000, "3156.75000000", "3157.63000000", "3154.58000000", "3156.00000000", "449.46640000", 1752650039999, "1418573.05246100", 1832, "97.21420000", "306849.11839900", "0"], [1752650040000, "3156.00000000", "3157.11000000", "3156.00000000", "3156.51000000", "87.12470000", 1752650099999, "275013.03209100", 731, "48.00130000", "151513.10944900", "0"], [1752650100000, "3156.51000000", "3162.54000000", "3156.51000000", "3162.15000000", "602.87880000", 1752650159999, "1905291.71538500", 1975, "538.18120000", "1700753.07414700", "0"], [1752650160000, "3162.15000000", "3162.85000000", "3160.34000000", "3162.22000000", "222.34680000", 1752650219999, "703013.22413900", 1764, "107.68330000", "340481.47835500", "0"], [1752650220000, "3162.22000000", "3164.43000000", "3162.22000000", "3164.05000000", "293.37320000", 1752650279999, "928201.83992200", 1070, "153.52030000", "485708.93069200", "0"], [1752650280000, "3164.05000000", "3164.39000000", "3162.44000000", "3162.99000000", "202.94100000", 1752650339999, "642001.48951300", 1197, "71.62940000", "226604.33042400", "0"], [1752650340000, "3163.00000000", "3164.44000000", "3163.00000000", "3164.43000000", "135.69400000", 1752650399999, "429274.56182700", 1214, "86.97170000", "275136.99912400", "0"], [1752650400000, "3164.44000000", "3166.27000000", "3164.44000000", "3164.81000000", "281.57810000", 1752650459999, "891248.36673900", 1579, "84.73810000", "268206.66318000", "0"], [1752650460000, "3164.81000000", "3165.19000000", "3163.81000000", "3164.11000000", "171.02900000", 1752650519999, "541198.90861500", 1391, "66.90580000", "211711.09119200", "0"], [1752650520000, "3164.11000000", "3164.89000000", "3162.86000000", "3164.89000000", "176.63690000", 1752650579999, "558855.71922500", 1272, "87.93560000", "278208.48457900", "0"], [1752650580000, "3164.89000000", "3165.07000000", "3164.30000000", "3164.63000000", "334.67130000", 1752650639999, "1059203.49321300", 950, "175.67420000", "555985.22896400", "0"], [1752650640000, "3164.62000000", "3165.07000000", "3162.05000000", "3162.39000000", "469.88680000", 1752650699999, "1486659.67502300", 1489, "117.65120000", "372169.72073700", "0"], [1752650700000, "3162.39000000", "3162.71000000", "3161.43000000", "3161.51000000", "331.31600000", 1752650759999, "1047548.18741400", 1054, "142.51620000", "450595.60359500", "0"], [1752650760000, "3161.50000000", "3164.15000000", "3161.31000000", "3163.99000000", "265.49460000", 1752650819999, "839687.49050100", 1421, "151.21890000", "478290.06773400", "0"], [1752650820000, "3163.99000000", "3164.00000000", "3160.79000000", "3162.44000000", "259.03530000", 1752650879999, "819127.99168400", 1425, "139.47040000", "441076.75488200", "0"], [1752650880000, "3162.45000000", "3162.99000000", "3162.22000000", "3162.90000000", "101.38080000", 1752650939999, "320632.32013400", 682, "45.29240000", "143240.10401800", "0"], [1752650940000, "3162.90000000", "3163.45000000", "3162.44000000", "3162.86000000", "617.01490000", 1752650999999, "1951341.85765100", 937, "321.71540000", "1017428.97364600", "0"], [1752651000000, "3162.85000000", "3162.99000000", "3161.12000000", "3162.49000000", "332.78600000", 1752651059999, "1052238.08399800", 1460, "93.00300000", "294092.36294900", "0"], [1752651060000, "3162.48000000", "3165.39000000", "3160.79000000", "3165.38000000", "372.78580000", 1752651119999, "1179075.45640700", 2375, "239.62630000", "757954.23432000", "0"], [1752651120000, "3165.38000000", "3167.46000000", "3164.67000000", "3167.45000000", "288.03700000", 1752651179999, "911948.96757900", 2104, "190.80060000", "604106.23233000", "0"], [1752651180000, "3167.45000000", "3167.74000000", "3166.51000000", "3167.43000000", "409.58530000", 1752651239999, "1297244.65695700", 1482, "220.32450000", "697792.80685600", "0"], [1752651240000, "3167.42000000", "3168.16000000", "3166.27000000", "3166.80000000", "337.07080000", 1752651299999, "1067532.04893000", 1883, "245.34300000", "777030.88852100", "0"], [1752651300000, "3166.80000000", "3172.35000000", "3166.79000000", "3170.98000000", "1357.55670000", 1752651359999, "4303834.94646900", 5542, "1020.80080000", "3236377.86032200", "0"], [1752651360000, "3170.99000000", "3172.28000000", "3169.20000000", "3170.76000000", "798.11460000", 1752651419999, "2530799.29565200", 2404, "490.46290000", "1555254.10680000", "0"], [1752651420000, "3170.75000000", "3172.00000000", "3169.50000000", "3171.35000000", "287.61120000", 1752651479999, "911845.62531100", 1590, "161.35960000", "511562.20075800", "0"], [1752651480000, "3171.34000000", "3172.90000000", "3171.11000000", "3172.00000000", "454.64320000", 1752651539999, "1442209.23012300", 1537, "297.89750000", "944985.30068700", "0"], [1752651540000, "3172.00000000", "3174.10000000", "3171.83000000", "3173.17000000", "189.29650000", 1752651599999, "600611.94826100", 1552, "136.16230000", "432001.52414300", "0"], [1752651600000, "3173.17000000", "3175.00000000", "3173.16000000", "3174.48000000", "326.38040000", 1752651659999, "1036020.99739000", 2266, "240.12210000", "762228.52286600", "0"], [1752651660000, "3174.49000000", "3174.49000000", "3168.22000000", "3171.32000000", "990.01830000", 1752651719999, "3138865.18069400", 3524, "526.43810000", "1669050.55024700", "0"], [1752651720000, "3171.32000000", "3172.59000000", "3168.95000000", "3169.42000000", "1353.53610000", 1752651779999, "4291727.83616800", 2103, "402.80910000", "1277390.01882300", "0"], [1752651780000, "3169.42000000", "3169.56000000", "3168.80000000", "3169.54000000", "329.97260000", 1752651839999, "1045706.99379100", 1291, "172.98520000", "548179.03132000", "0"], [1752651840000, "3169.54000000", "3169.54000000", "3166.00000000", "3167.44000000", "548.19260000", 1752651899999, "1736312.67134500", 2126, "325.72280000", "1031602.69218400", "0"], [1752651900000, "3167.44000000", "3169.89000000", "3167.20000000", "3168.24000000", "356.18160000", 1752651959999, "1128595.26946100", 1367, "246.56580000", "781256.81512600", "0"], [1752651960000, "3168.25000000", "3168.25000000", "3162.50000000", "3163.94000000", "1079.06870000", 1752652019999, "3415273.95270500", 3697, "250.50310000", "792871.01355800", "0"], [1752652020000, "3163.93000000", "3165.65000000", "3163.93000000", "3165.01000000", "166.09150000", 1752652079999, "525699.79763200", 956, "108.81400000", "344408.79283600", "0"], [1752652080000, "3165.01000000", "3168.23000000", "3165.00000000", "3168.22000000", "191.72480000", 1752652139999, "607121.41758200", 1236, "158.37620000", "501542.96306100", "0"], [1752652140000, "3168.22000000", "3169.96000000", "3167.71000000", "3169.95000000", "225.80190000", 1752652199999, "715609.36320600", 1375, "154.09110000", "488340.56573200", "0"], [1752652200000, "3169.95000000", "3171.00000000", "3168.50000000", "3169.80000000", "308.42440000", 1752652259999, "977720.50948400", 1971, "164.28170000", "520803.68284800", "0"], [1752652260000, "3169.80000000", "3169.81000000", "3168.20000000", "3168.99000000", "231.06370000", 1752652319999, "732175.64091900", 1310, "167.85480000", "531872.34802300", "0"], [1752652320000, "3168.99000000", "3170.20000000", "3168.99000000", "3170.06000000", "166.30950000", 1752652379999, "527153.77049300", 1018, "110.66020000", "350761.58809900", "0"], [1752652380000, "3170.12000000", "3170.28000000", "3166.82000000", "3167.78000000", "475.16110000", 1752652439999, "1505937.95220800", 2053, "199.06380000", "630939.86418300", "0"], [1752652440000, "3167.78000000", "3168.18000000", "3166.47000000", "3167.04000000", "373.75230000", 1752652499999, "1183794.91814800", 1106, "239.63530000", "759032.33728300", "0"], [1752652500000, "3167.04000000", "3167.11000000", "3165.47000000", "3166.45000000", "342.71450000", 1752652559999, "1085097.68498400", 890, "45.30380000", "143464.77883100", "0"], [1752652560000, "3166.45000000", "3166.46000000", "3164.34000000", "3164.84000000", "269.81880000", 1752652619999, "854012.82044900", 1049, "121.45790000", "384387.58019800", "0"], [1752652620000, "3164.85000000", "3165.33000000", "3161.91000000", "3161.92000000", "524.59210000", 1752652679999, "1659687.06615300", 2003, "188.12070000", "595156.96522100", "0"], [1752652680000, "3161.91000000", "3164.48000000", "3160.13000000", "3164.40000000", "467.00450000", 1752652739999, "1476846.92260800", 1606, "300.43920000", "950198.50913900", "0"], [1752652740000, "3164.39000000", "3164.39000000", "3162.44000000", "3162.45000000", "232.72350000", 1752652799999, "736231.44469500", 1018, "73.91920000", "233852.80560200", "0"], [1752652800000, "3162.44000000", "3165.20000000", "3162.17000000", "3164.04000000", "468.07060000", 1752652859999, "1480911.60179400", 2099, "193.19250000", "611214.79403300", "0"], [1752652860000, "3164.04000000", "3165.96000000", "3163.97000000", "3165.96000000", "581.51450000", 1752652919999, "1840388.70066000", 2433, "494.95080000", "1566429.05089700", "0"], [1752652920000, "3165.96000000", "3165.96000000", "3162.50000000", "3162.86000000", "615.62990000", 1752652979999, "1947664.93387000", 2539, "276.84610000", "875857.25850900", "0"], [1752652980000, "3162.86000000", "3164.32000000", "3162.00000000", "3164.32000000", "229.45960000", 1752653039999, "725698.61300400", 1326, "94.02900000", "297391.27218300", "0"], [1752653040000, "3164.33000000", "3165.83000000", "3164.12000000", "3165.83000000", "127.74270000", 1752653099999, "404251.99254800", 968, "51.81940000", "163988.78651400", "0"], [1752653100000, "3165.84000000", "3166.89000000", "3164.37000000", "3164.39000000", "183.50820000", 1752653159999, "580979.06620500", 1017, "108.59240000", "343778.67359200", "0"], [1752653160000, "3164.39000000", "3164.58000000", "3162.63000000", "3163.62000000", "155.12340000", 1752653219999, "490751.27729600", 1136, "87.16350000", "275742.71231200", "0"], [1752653220000, "3163.63000000", "3163.82000000", "3159.73000000", "3161.50000000", "2333.52590000", 1752653279999, "7376007.27394500", 1967, "1274.73840000", "4028437.12499200", "0"], [1752653280000, "3161.50000000", "3162.85000000", "3159.68000000", "3161.09000000", "3016.70270000", 1752653339999, "9533767.00176500", 2485, "2318.01450000", "7325276.20888400", "0"], [1752653340000, "3161.09000000", "3166.47000000", "3160.96000000", "3166.37000000", "590.60430000", 1752653399999, "1868945.77158500", 1918, "452.88480000", "1433302.80583700", "0"], [1752653400000, "3166.37000000", "3167.06000000", "3165.43000000", "3165.43000000", "276.46590000", 1752653459999, "875358.79548300", 1177, "189.97160000", "601483.58728000", "0"], [1752653460000, "3165.43000000", "3165.71000000", "3158.89000000", "3159.30000000", "361.30250000", 1752653519999, "1142750.85661500", 2666, "43.36470000", "137152.82637100", "0"], [1752653520000, "3159.30000000", "3160.96000000", "3158.58000000", "3160.38000000", "403.10590000", 1752653579999, "1273901.61609800", 2343, "176.21140000", "556858.94661800", "0"], [1752653580000, "3160.38000000", "3162.54000000", "3160.20000000", "3160.80000000", "157.28710000", 1752653639999, "497247.09800900", 1321, "74.59030000", "235790.95561900", "0"], [1752653640000, "3160.81000000", "3160.81000000", "3158.68000000", "3160.41000000", "365.39400000", 1752653699999, "1154619.32997600", 1850, "142.23810000", "449396.21669200", "0"], [1752653700000, "3160.41000000", "3161.74000000", "3159.55000000", "3160.58000000", "226.46590000", 1752653759999, "715791.79374700", 2065, "94.55960000", "298865.69041300", "0"], [1752653760000, "3160.58000000", "3162.23000000", "3160.47000000", "3161.30000000", "94.41970000", 1752653819999, "298480.73856500", 1018, "69.39320000", "219356.49349700", "0"], [1752653820000, "3161.30000000", "3164.44000000", "3160.00000000", "3163.63000000", "398.09980000", 1752653879999, "1259068.61401600", 2273, "294.06380000", "930043.31611300", "0"], [1752653880000, "3163.62000000", "3166.31000000", "3161.90000000", "3166.31000000", "221.76460000", 1752653939999, "701592.30015500", 1779, "131.91080000", "417395.14673000", "0"], [1752653940000, "3166.30000000", "3166.64000000", "3164.60000000", "3166.01000000", "353.57470000", 1752653999999, "1119359.11589300", 1618, "225.63720000", "714317.54658800", "0"], [1752654000000, "3166.00000000", "3166.64000000", "3165.00000000", "3165.00000000", "163.85930000", 1752654059999, "518789.84360800", 785, "67.65840000", "214204.88596600", "0"], [1752654060000, "3165.01000000", "3165.01000000", "3161.32000000", "3162.77000000", "251.63020000", 1752654119999, "795827.90685900", 1513, "75.63300000", "239169.54352600", "0"], [1752654120000, "3162.77000000", "3163.42000000", "3162.36000000", "3163.21000000", "247.40820000", 1752654179999, "782584.55549200", 1054, "105.95660000", "335146.38670800", "0"], [1752654180000, "3163.21000000", "3163.94000000", "3160.88000000", "3160.89000000", "248.92790000", 1752654239999, "787305.42635000", 1108, "94.80400000", "299864.00154200", "0"], [1752654240000, "3160.88000000", "3161.28000000", "3159.33000000", "3160.15000000", "215.42840000", 1752654299999, "680823.49357000", 1205, "68.33460000", "215961.78696400", "0"], [1752654300000, "3160.16000000", "3161.09000000", "3159.63000000", "3160.97000000", "254.98990000", 1752654359999, "805763.57367400", 1102, "110.12130000", "347969.60773300", "0"], [1752654360000, "3160.96000000", "3161.43000000", "3160.02000000", "3160.47000000", "129.11120000", 1752654419999, "408106.19848500", 961, "45.61950000", "144192.14898800", "0"], [1752654420000, "3160.48000000", "3160.48000000", "3158.87000000", "3159.75000000", "304.72540000", 1752654479999, "962809.61991700", 1032, "112.83970000", "356528.24905200", "0"], [1752654480000, "3159.76000000", "3163.70000000", "3159.42000000", "3163.70000000", "206.39140000", 1752654539999, "652432.56950900", 1213, "156.39790000", "494466.63052700", "0"], [1752654540000, "3163.70000000", "3163.87000000", "3161.74000000", "3162.08000000", "430.49470000", 1752654599999, "1361540.56910900", 1200, "135.45300000", "428391.84399700", "0"], [1752654600000, "3162.07000000", "3165.71000000", "3161.35000000", "3165.23000000", "208.35110000", 1752654659999, "659175.31015300", 1796, "140.05750000", "443067.57166200", "0"], [1752654660000, "3165.24000000", "3165.79000000", "3162.36000000", "3162.74000000", "217.90530000", 1752654719999, "689479.46356700", 1817, "127.06670000", "402015.76772400", "0"], [1752654720000, "3162.74000000", "3165.87000000", "3161.73000000", "3164.61000000", "257.01990000", 1752654779999, "813003.01279000", 1743, "73.08750000", "231167.88959400", "0"], [1752654780000, "3164.61000000", "3165.60000000", "3164.61000000", "3164.98000000", "113.15290000", 1752654839999, "358158.38619100", 988, "62.59560000", "198130.76882200", "0"], [1752654840000, "3164.98000000", "3165.59000000", "3164.13000000", "3165.00000000", "84.78070000", 1752654899999, "268310.86512000", 1258, "41.49550000", "131322.88977900", "0"], [1752654900000, "3165.00000000", "3166.88000000", "3165.00000000", "3166.88000000", "169.37510000", 1752654959999, "536258.28795800", 1296, "122.68440000", "388427.46539500", "0"], [1752654960000, "3166.88000000", "3166.88000000", "3165.00000000", "3166.32000000", "248.43590000", 1752655019999, "786453.83706400", 1086, "175.25270000", "554751.31776200", "0"], [1752655020000, "3166.32000000", "3169.99000000", "3166.17000000", "3169.99000000", "523.13480000", 1752655079999, "1657473.33143000", 2239, "364.15000000", "1153645.80018100", "0"], [1752655080000, "3170.00000000", "3173.47000000", "3167.60000000", "3171.57000000", "822.80780000", 1752655139999, "2608904.88311100", 4624, "570.69700000", "1809432.95766300", "0"], [1752655140000, "3171.58000000", "3171.58000000", "3168.41000000", "3169.85000000", "222.13910000", 1752655199999, "704147.19202500", 1722, "131.40080000", "416495.89244700", "0"], [1752655200000, "3169.85000000", "3169.85000000", "3167.31000000", "3167.31000000", "213.07040000", 1752655259999, "675114.44457700", 1353, "99.00520000", "313699.14665200", "0"], [1752655260000, "3167.32000000", "3169.75000000", "3167.00000000", "3167.67000000", "694.65660000", 1752655319999, "2200815.47429900", 2438, "247.35980000", "783661.15074300", "0"], [1752655320000, "3167.68000000", "3170.33000000", "3166.79000000", "3166.80000000", "591.36260000", 1752655379999, "1873445.83596000", 2792, "234.70680000", "743617.68027200", "0"], [1752655380000, "3166.80000000", "3167.90000000", "3166.79000000", "3167.17000000", "387.49470000", 1752655439999, "1227289.23893600", 959, "214.56410000", "679565.52971500", "0"], [1752655440000, "3167.17000000", "3168.28000000", "3166.25000000", "3167.78000000", "403.30300000", 1752655499999, "1277346.22622100", 2032, "298.63560000", "945838.93690200", "0"], [1752655500000, "3167.78000000", "3167.78000000", "3165.75000000", "3166.19000000", "484.83910000", 1752655559999, "1535372.19174700", 1643, "125.89830000", "398681.12013400", "0"], [1752655560000, "3166.20000000", "3166.20000000", "3164.35000000", "3164.54000000", "226.42550000", 1752655619999, "716700.03513600", 1511, "60.23390000", "190661.50155000", "0"], [1752655620000, "3164.54000000", "3164.54000000", "3162.63000000", "3162.63000000", "250.37560000", 1752655679999, "792060.23584700", 1344, "103.85830000", "328563.00655000", "0"], [1752655680000, "3162.63000000", "3164.29000000", "3161.57000000", "3164.29000000", "365.09430000", 1752655739999, "1154605.56470700", 1780, "135.23800000", "427697.00154400", "0"], [1752655740000, "3164.29000000", "3164.76000000", "3163.80000000", "3163.92000000", "280.83930000", 1752655799999, "888605.60978300", 1160, "195.43760000", "618372.85055000", "0"], [1752655800000, "3163.92000000", "3163.92000000", "3162.60000000", "3162.61000000", "243.18390000", 1752655859999, "769267.00614000", 1001, "45.99320000", "145502.24958900", "0"], [1752655860000, "3162.60000000", "3164.28000000", "3162.60000000", "3164.28000000", "301.42570000", 1752655919999, "953477.96596000", 1092, "49.54890000", "156739.83181700", "0"], [1752655920000, "3164.28000000", "3164.29000000", "3159.83000000", "3161.50000000", "461.53820000", 1752655979999, "1459101.92709200", 2234, "136.59860000", "431880.50259900", "0"], [1752655980000, "3161.49000000", "3163.43000000", "3161.43000000", "3163.43000000", "232.19420000", 1752656039999, "734147.81485800", 1069, "154.88790000", "489726.36289000", "0"], [1752656040000, "3163.42000000", "3164.26000000", "3162.85000000", "3163.93000000", "232.18690000", 1752656099999, "734511.05821300", 1341, "56.99170000", "180293.59129500", "0"], [1752656100000, "3163.93000000", "3164.00000000", "3163.00000000", "3163.81000000", "456.79780000", 1752656159999, "1445079.73649600", 1213, "133.82140000", "423317.00600100", "0"], [1752656160000, "3163.80000000", "3164.00000000", "3163.00000000", "3164.00000000", "133.22520000", 1752656219999, "421477.39647200", 738, "50.75930000", "160584.88562500", "0"], [1752656220000, "3164.00000000", "3164.58000000", "3163.20000000", "3163.63000000", "232.51340000", 1752656279999, "735626.43787600", 1026, "148.31840000", "469260.00754800", "0"], [1752656280000, "3163.63000000", "3163.81000000", "3162.99000000", "3163.80000000", "224.97260000", 1752656339999, "711651.64006100", 780, "83.10610000", "262888.33438200", "0"], [1752656340000, "3163.80000000", "3164.50000000", "3163.51000000", "3164.49000000", "231.19960000", 1752656399999, "731515.25028000", 899, "125.84630000", "398170.46600200", "0"], [1752656400000, "3164.49000000", "3165.00000000", "3161.29000000", "3164.12000000", "333.69200000", 1752656459999, "1055511.21775700", 2622, "102.00640000", "322622.36335300", "0"], [1752656460000, "3164.11000000", "3165.70000000", "3163.34000000", "3165.24000000", "386.01040000", 1752656519999, "1221654.32995400", 1913, "196.41960000", "621634.85445700", "0"], [1752656520000, "3165.23000000", "3168.40000000", "3164.99000000", "3168.39000000", "751.26470000", 1752656579999, "2378133.99999200", 1534, "531.04620000", "1680996.63280200", "0"], [1752656580000, "3168.39000000", "3168.86000000", "3167.15000000", "3168.06000000", "258.01310000", 1752656639999, "817435.07111000", 2042, "96.36710000", "305298.06778700", "0"], [1752656640000, "3168.06000000", "3168.18000000", "3165.87000000", "3166.33000000", "327.93350000", 1752656699999, "1038684.10755800", 1784, "156.88250000", "496940.32551900", "0"], [1752656700000, "3166.34000000", "3166.34000000", "3164.52000000", "3164.61000000", "311.62400000", 1752656759999, "986453.11226300", 2021, "122.79630000", "388700.62427400", "0"], [1752656760000, "3164.62000000", "3165.40000000", "3163.87000000", "3165.40000000", "613.16430000", 1752656819999, "1940611.83664400", 1331, "517.29170000", "1637211.94881000", "0"], [1752656820000, "3165.40000000", "3167.42000000", "3165.07000000", "3166.19000000", "171.16640000", 1752656879999, "541950.88838800", 1669, "75.35090000", "238577.30211200", "0"], [1752656880000, "3166.18000000", "3168.91000000", "3166.16000000", "3168.55000000", "310.15740000", 1752656939999, "982358.65527500", 2141, "199.77090000", "632715.45021300", "0"], [1752656940000, "3168.54000000", "3169.67000000", "3168.33000000", "3168.58000000", "452.38870000", 1752656999999, "1433499.58559200", 1630, "315.95650000", "1001161.26907800", "0"], [1752657000000, "3168.59000000", "3171.61000000", "3168.54000000", "3170.47000000", "422.80700000", 1752657059999, "1340426.04011100", 2387, "290.09250000", "919657.28156500", "0"], [1752657060000, "3170.47000000", "3171.62000000", "3170.30000000", "3171.62000000", "130.95450000", 1752657119999, "415249.02882800", 1187, "72.65820000", "230392.27366000", "0"], [1752657120000, "3171.61000000", "3171.72000000", "3170.62000000", "3171.51000000", "271.54050000", 1752657179999, "861059.39972800", 1188, "168.74230000", "535065.96172800", "0"], [1752657180000, "3171.51000000", "3171.51000000", "3169.99000000", "3170.33000000", "253.36030000", 1752657239999, "803248.23964600", 1307, "97.76550000", "309960.61135200", "0"], [1752657240000, "3170.34000000", "3170.57000000", "3169.60000000", "3170.56000000", "153.22400000", 1752657299999, "485746.66950700", 1318, "55.32100000", "175375.89196100", "0"], [1752657300000, "3170.57000000", "3171.69000000", "3169.60000000", "3170.39000000", "415.08450000", 1752657359999, "1316070.58927200", 2195, "321.21070000", "1018440.69792900", "0"], [1752657360000, "3170.39000000", "3171.39000000", "3170.00000000", "3170.32000000", "377.40120000", 1752657419999, "1196729.35600200", 1433, "192.01410000", "608864.18390200", "0"], [1752657420000, "3170.32000000", "3170.33000000", "3168.22000000", "3169.96000000", "185.33250000", 1752657479999, "587382.03624700", 1758, "79.34200000", "251443.73533900", "0"], [1752657480000, "3169.96000000", "3171.50000000", "3169.36000000", "3170.01000000", "391.00160000", 1752657539999, "1239566.42821000", 2033, "311.31030000", "986907.28329700", "0"], [1752657540000, "3170.01000000", "3170.94000000", "3170.00000000", "3170.65000000", "174.77780000", 1752657599999, "554132.69172700", 1332, "61.42250000", "194731.29287800", "0"], [1752657600000, "3170.65000000", "3171.20000000", "3167.34000000", "3168.38000000", "336.89540000", 1752657659999, "1067837.51470400", 1955, "115.43770000", "365888.17417000", "0"], [1752657660000, "3168.37000000", "3168.38000000", "3165.84000000", "3166.08000000", "540.28910000", 1752657719999, "1711112.94291500", 2332, "241.14480000", "763776.06467200", "0"], [1752657720000, "3166.09000000", "3167.60000000", "3165.31000000", "3167.60000000", "499.78260000", 1752657779999, "1582373.34741000", 2470, "117.59660000", "372332.91283200", "0"], [1752657780000, "3167.60000000", "3167.60000000", "3166.82000000", "3166.96000000", "142.59780000", 1752657839999, "451641.85541000", 632, "67.97550000", "215295.25404200", "0"], [1752657840000, "3166.95000000", "3167.10000000", "3163.70000000", "3164.00000000", "252.30800000", 1752657899999, "798591.63273900", 1547, "84.25700000", "266661.70312700", "0"], [1752657900000, "3164.01000000", "3164.89000000", "3161.20000000", "3164.88000000", "424.83440000", 1752657959999, "1343841.85076400", 2809, "92.00740000", "291034.09181100", "0"], [1752657960000, "3164.89000000", "3165.52000000", "3163.79000000", "3165.52000000", "119.65750000", 1752658019999, "378705.85293200", 1015, "33.81370000", "107016.49950600", "0"], [1752658020000, "3165.52000000", "3167.00000000", "3165.00000000", "3165.01000000", "321.24780000", 1752658079999, "1017017.93339300", 1585, "182.93330000", "579114.65604600", "0"], [1752658080000, "3165.00000000", "3165.60000000", "3164.48000000", "3164.54000000", "166.43480000", 1752658139999, "526790.99021400", 803, "44.50210000", "140849.11279300", "0"], [1752658140000, "3164.54000000", "3164.54000000", "3162.71000000", "3163.57000000", "351.42920000", 1752658199999, "1111816.74329100", 1320, "102.17240000", "323248.07486000", "0"], [1752658200000, "3163.57000000", "3164.00000000", "3162.30000000", "3163.81000000", "264.94270000", 1752658259999, "838099.49286400", 1382, "141.36260000", "447152.58077700", "0"], [1752658260000, "3163.81000000", "3166.46000000", "3162.88000000", "3166.13000000", "331.20470000", 1752658319999, "1048012.25707000", 1667, "160.24650000", "507087.54566800", "0"], [1752658320000, "3166.14000000", "3166.52000000", "3164.92000000", "3165.45000000", "184.34450000", 1752658379999, "583563.26311900", 1465, "82.88640000", "262369.77630100", "0"], [1752658380000, "3165.46000000", "3166.91000000", "3165.01000000", "3165.01000000", "423.17550000", 1752658439999, "1339792.15635100", 1632, "143.69160000", "454921.08364500", "0"], [1752658440000, "3165.00000000", "3165.84000000", "3164.75000000", "3165.51000000", "134.76680000", 1752658499999, "426593.98313000", 1054, "72.13080000", "228322.16411900", "0"], [1752658500000, "3165.52000000", "3167.32000000", "3165.51000000", "3166.15000000", "398.42540000", 1752658559999, "1261605.39959700", 1891, "279.26610000", "884260.58482200", "0"], [1752658560000, "3166.15000000", "3166.19000000", "3163.81000000", "3164.57000000", "149.45590000", 1752658619999, "473034.39693300", 1519, "48.13300000", "152352.37116600", "0"], [1752658620000, "3164.58000000", "3164.61000000", "3159.00000000", "3160.10000000", "773.73250000", 1752658679999, "2446583.82214300", 2690, "128.09920000", "404930.18956500", "0"], [1752658680000, "3160.10000000", "3160.50000000", "3154.25000000", "3158.25000000", "1190.56850000", 1752658739999, "3759621.43526300", 4405, "441.64790000", "1394533.36721200", "0"], [1752658740000, "3158.25000000", "3158.87000000", "3155.00000000", "3156.69000000", "833.45060000", 1752658799999, "2631222.31582300", 3905, "316.55130000", "999369.41270700", "0"], [1752658800000, "3156.70000000", "3157.80000000", "3153.02000000", "3153.50000000", "1636.56230000", 1752658859999, "5165074.31307000", 4278, "593.12950000", "1871990.31299900", "0"], [1752658860000, "3153.50000000", "3155.42000000", "3153.00000000", "3153.69000000", "700.51950000", 1752658919999, "2209739.27203700", 2948, "258.51290000", "815465.28621700", "0"], [1752658920000, "3153.70000000", "3154.66000000", "3151.71000000", "3151.71000000", "592.92230000", 1752658979999, "1869961.83298800", 2154, "356.61990000", "1124766.44873600", "0"], [1752658980000, "3151.72000000", "3152.48000000", "3149.84000000", "3152.42000000", "1135.30470000", 1752659039999, "3577779.48353200", 5024, "561.61400000", "1769869.18454000", "0"], [1752659040000, "3152.42000000", "3153.00000000", "3148.34000000", "3151.80000000", "571.40020000", 1752659099999, "1799905.63729300", 3640, "289.17880000", "910856.11121100", "0"], [1752659100000, "3151.81000000", "3152.41000000", "3148.51000000", "3148.69000000", "709.54820000", 1752659159999, "2235628.07243700", 3570, "374.71030000", "1180554.82179500", "0"], [1752659160000, "3148.70000000", "3151.76000000", "3147.49000000", "3151.76000000", "1008.34560000", 1752659219999, "3175651.19947200", 3050, "502.55610000", "1583101.79364700", "0"], [1752659220000, "3151.75000000", "3151.75000000", "3149.49000000", "3150.64000000", "481.53810000", 1752659279999, "1517139.07143500", 2196, "197.52940000", "622296.55393300", "0"], [1752659280000, "3150.64000000", "3158.32000000", "3150.64000000", "3157.88000000", "379.74240000", 1752659339999, "1198319.81247400", 2282, "255.33460000", "805584.10670600", "0"], [1752659340000, "3157.87000000", "3158.42000000", "3156.42000000", "3157.47000000", "223.80160000", 1752659399999, "706603.51368200", 1814, "130.78540000", "412924.48246500", "0"], [1752659400000, "3157.47000000", "3160.26000000", "3157.21000000", "3158.90000000", "325.86730000", 1752659459999, "1029410.98239900", 2273, "225.71840000", "713067.98532400", "0"], [1752659460000, "3158.90000000", "3159.84000000", "3158.00000000", "3159.04000000", "263.34690000", 1752659519999, "831866.44225200", 1390, "73.59660000", "232476.31544200", "0"], [1752659520000, "3159.04000000", "3159.04000000", "3158.50000000", "3158.58000000", "156.19210000", 1752659579999, "493370.86184700", 481, "76.95560000", "243083.16004600", "0"], [1752659580000, "3158.58000000", "3159.14000000", "3158.01000000", "3158.01000000", "141.40850000", 1752659639999, "446688.03319600", 919, "64.53260000", "203850.22677100", "0"], [1752659640000, "3158.01000000", "3158.01000000", "3155.50000000", "3156.78000000", "418.92750000", 1752659699999, "1322330.57106000", 1553, "174.05610000", "549408.02368300", "0"], [1752659700000, "3156.78000000", "3157.60000000", "3155.50000000", "3155.51000000", "311.76880000", 1752659759999, "984262.69459300", 1431, "79.59770000", "251290.37740200", "0"], [1752659760000, "3155.51000000", "3157.21000000", "3155.45000000", "3156.86000000", "369.24200000", 1752659819999, "1165479.52692200", 1161, "227.64670000", "718560.89218800", "0"], [1752659820000, "3156.86000000", "3157.59000000", "3156.85000000", "3157.29000000", "180.94530000", 1752659879999, "571271.75043600", 733, "114.15340000", "360395.42256100", "0"], [1752659880000, "3157.29000000", "3159.24000000", "3157.29000000", "3159.24000000", "135.50530000", 1752659939999, "428000.67441200", 1231, "80.47060000", "254170.88321900", "0"], [1752659940000, "3159.24000000", "3162.47000000", "3159.23000000", "3162.24000000", "298.75260000", 1752659999999, "944348.15034500", 1403, "216.51920000", "684369.81063400", "0"], [1752660000000, "3162.25000000", "3162.65000000", "3160.32000000", "3160.43000000", "386.71190000", 1752660059999, "1222627.92709000", 1352, "158.84910000", "502142.03062000", "0"], [1752660060000, "3160.43000000", "3161.02000000", "3159.70000000", "3160.13000000", "759.53230000", 1752660119999, "2400493.73066900", 1415, "395.83200000", "1250954.23286900", "0"], [1752660120000, "3160.13000000", "3160.78000000", "3160.13000000", "3160.18000000", "216.12140000", 1752660179999, "683025.44043000", 630, "90.68780000", "286601.56855200", "0"], [1752660180000, "3160.19000000", "3162.67000000", "3160.18000000", "3162.67000000", "261.22030000", 1752660239999, "825733.25516500", 1072, "149.55880000", "472756.59438600", "0"], [1752660240000, "3162.67000000", "3162.90000000", "3161.30000000", "3161.31000000", "263.36000000", 1752660299999, "832799.81210500", 1412, "140.23870000", "443468.48517900", "0"], [1752660300000, "3161.31000000", "3161.91000000", "3161.00000000", "3161.14000000", "241.74360000", 1752660359999, "764242.50356800", 1204, "119.49360000", "377758.60716100", "0"], [1752660360000, "3161.13000000", "3162.67000000", "3160.00000000", "3160.00000000", "435.55610000", 1752660419999, "1376992.03735000", 1871, "188.21980000", "595090.17685100", "0"], [1752660420000, "3160.00000000", "3160.17000000", "3157.50000000", "3158.13000000", "224.92050000", 1752660479999, "710426.96241300", 1656, "87.44590000", "276191.95032900", "0"], [1752660480000, "3158.13000000", "3159.50000000", "3156.80000000", "3159.49000000", "175.95090000", 1752660539999, "555617.16074700", 1415, "67.23400000", "212307.93231100", "0"], [1752660540000, "3159.50000000", "3159.50000000", "3157.03000000", "3157.03000000", "164.66280000", 1752660599999, "520120.45046400", 982, "76.08850000", "240366.17398100", "0"], [1752660600000, "3157.04000000", "3157.23000000", "3156.23000000", "3156.45000000", "274.10940000", 1752660659999, "865330.76184900", 669, "70.34780000", "222062.96538700", "0"], [1752660660000, "3156.46000000", "3156.84000000", "3153.13000000", "3156.79000000", "718.62080000", 1752660719999, "2266900.07277000", 2536, "213.36770000", "673018.36017600", "0"], [1752660720000, "3156.78000000", "3157.17000000", "3156.07000000", "3156.72000000", "319.79250000", 1752660779999, "1009487.96039900", 1186, "125.36690000", "395722.45320400", "0"], [1752660780000, "3156.71000000", "3157.00000000", "3155.52000000", "3155.52000000", "209.48770000", 1752660839999, "661194.05554100", 802, "99.83120000", "315068.41125800", "0"], [1752660840000, "3155.53000000", "3155.63000000", "3154.01000000", "3155.39000000", "325.86540000", 1752660899999, "1028000.26385100", 1627, "148.04600000", "467038.49739900", "0"], [1752660900000, "3155.38000000", "3156.40000000", "3154.92000000", "3156.40000000", "238.22980000", 1752660959999, "751725.40920300", 960, "154.25190000", "486736.01025500", "0"], [1752660960000, "3156.40000000", "3156.96000000", "3153.88000000", "3153.88000000", "548.79310000", 1752661019999, "1731992.19527200", 1662, "356.75770000", "1125985.11441200", "0"], [1752661020000, "3153.89000000", "3154.87000000", "3151.95000000", "3151.97000000", "496.32000000", 1752661079999, "1565233.79137800", 1730, "193.67360000", "610852.39108300", "0"], [1752661080000, "3151.96000000", "3156.70000000", "3151.96000000", "3156.41000000", "1529.17500000", 1752661139999, "4821163.11238100", 1822, "1323.79290000", "4173116.70953900", "0"], [1752661140000, "3156.42000000", "3156.42000000", "3154.38000000", "3155.19000000", "552.10870000", 1752661199999, "1742207.82951500", 1677, "51.84980000", "163598.06344400", "0"], [1752661200000, "3155.20000000", "3156.08000000", "3154.27000000", "3156.08000000", "258.05510000", 1752661259999, "814164.00642400", 1257, "92.06070000", "290447.88901900", "0"], [1752661260000, "3156.08000000", "3157.29000000", "3156.00000000", "3156.49000000", "265.02720000", 1752661319999, "836615.58719300", 1456, "98.69310000", "311541.14126400", "0"], [1752661320000, "3156.49000000", "3157.62000000", "3155.61000000", "3155.61000000", "363.47460000", 1752661379999, "1147379.94159900", 1111, "121.79850000", "384473.80420700", "0"], [1752661380000, "3155.62000000", "3158.50000000", "3155.61000000", "3158.49000000", "207.22020000", 1752661439999, "654192.91680700", 1021, "123.66390000", "390405.75392700", "0"], [1752661440000, "3158.49000000", "3158.53000000", "3158.06000000", "3158.06000000", "216.14340000", 1752661499999, "682636.15021500", 579, "52.66560000", "166325.59937300", "0"], [1752661500000, "3158.05000000", "3158.05000000", "3155.00000000", "3155.19000000", "740.60650000", 1752661559999, "2337290.22469400", 1773, "313.70620000", "990006.11073000", "0"], [1752661560000, "3155.18000000", "3156.29000000", "3155.00000000", "3155.47000000", "314.06540000", 1752661619999, "991114.25526000", 1177, "105.28540000", "332255.70586400", "0"], [1752661620000, "3155.46000000", "3155.46000000", "3153.54000000", "3153.55000000", "913.05200000", 1752661679999, "2879834.92091900", 1149, "605.83790000", "1910809.25319000", "0"], [1752661680000, "3153.55000000", "3154.00000000", "3153.22000000", "3153.99000000", "604.01060000", 1752661739999, "1904944.47389100", 1077, "395.08650000", "1246037.10057700", "0"], [1752661740000, "3154.00000000", "3154.00000000", "3152.46000000", "3153.20000000", "292.31720000", 1752661799999, "921782.47823500", 794, "135.55950000", "427457.59771000", "0"], [1752661800000, "3153.19000000", "3154.00000000", "3152.00000000", "3154.00000000", "536.00950000", 1752661859999, "1690174.29010700", 1546, "403.73300000", "1273106.66384700", "0"], [1752661860000, "3154.00000000", "3154.83000000", "3152.53000000", "3153.99000000", "1253.71290000", 1752661919999, "3953947.98164600", 2597, "891.00800000", "2810059.92894100", "0"], [1752661920000, "3154.00000000", "3154.00000000", "3153.43000000", "3153.44000000", "287.98960000", 1752661979999, "908311.89111000", 565, "101.97540000", "321628.46246100", "0"], [1752661980000, "3153.44000000", "3155.50000000", "3152.44000000", "3152.44000000", "1374.31010000", 1752662039999, "4334750.80505200", 1939, "1066.79380000", "3364770.44987900", "0"], [1752662040000, "3152.43000000", "3154.00000000", "3150.24000000", "3154.00000000", "1766.85880000", 1752662099999, "5571497.36306100", 3353, "1372.32440000", "4327668.73964500", "0"], [1752662100000, "3154.00000000", "3154.00000000", "3152.90000000", "3153.80000000", "1046.86500000", 1752662159999, "3301295.86311100", 1935, "235.89800000", "743924.67502400", "0"], [1752662160000, "3153.79000000", "3154.00000000", "3153.79000000", "3153.99000000", "451.47610000", 1752662219999, "1423947.29920100", 547, "314.79920000", "992870.74974200", "0"], [1752662220000, "3153.99000000", "3154.00000000", "3151.83000000", "3152.43000000", "744.43830000", 1752662279999, "2347284.20681000", 2385, "308.04290000", "971348.60676200", "0"], [1752662280000, "3152.43000000", "3153.53000000", "3151.56000000", "3153.10000000", "441.86200000", 1752662339999, "1393082.37256100", 1888, "229.45890000", "723411.36000400", "0"], [1752662340000, "3153.09000000", "3155.91000000", "3152.99000000", "3155.91000000", "1485.17880000", 1752662399999, "4683915.24015800", 1706, "1206.92450000", "3806385.79862100", "0"], [1752662400000, "3155.91000000", "3156.53000000", "3155.08000000", "3155.08000000", "484.12630000", 1752662459999, "1527797.15485300", 1163, "263.07580000", "830155.56396700", "0"], [1752662460000, "3155.07000000", "3155.08000000", "3150.93000000", "3151.55000000", "372.37450000", 1752662519999, "1174170.84920800", 1783, "91.42420000", "288270.34813000", "0"], [1752662520000, "3151.55000000", "3152.09000000", "3149.00000000", "3149.01000000", "593.98690000", 1752662579999, "1871082.55280300", 1976, "160.90410000", "506811.30086300", "0"], [1752662580000, "3149.00000000", "3149.99000000", "3148.51000000", "3149.67000000", "431.11060000", 1752662639999, "1357753.37351500", 1624, "140.82410000", "443516.83996900", "0"], [1752662640000, "3149.67000000", "3149.96000000", "3147.40000000", "3149.09000000", "507.00700000", 1752662699999, "1596470.29966600", 2600, "238.62370000", "751361.12561000", "0"], [1752662700000, "3149.09000000", "3151.04000000", "3149.09000000", "3150.57000000", "347.11280000", 1752662759999, "1093528.21368400", 1602, "189.50160000", "596966.63182600", "0"], [1752662760000, "3150.58000000", "3153.50000000", "3150.39000000", "3153.08000000", "291.17000000", 1752662819999, "917792.65959100", 1772, "178.71100000", "563328.50932100", "0"], [1752662820000, "3153.07000000", "3154.11000000", "3153.00000000", "3153.24000000", "288.94720000", 1752662879999, "911168.27903200", 1296, "143.02740000", "451019.25058100", "0"], [1752662880000, "3153.24000000", "3154.96000000", "3153.07000000", "3154.82000000", "206.72940000", 1752662939999, "651974.94170200", 1284, "121.92130000", "384504.31237400", "0"], [1752662940000, "3154.82000000", "3154.90000000", "3153.08000000", "3153.41000000", "778.26260000", 1752662999999, "2454611.64656100", 1471, "135.82550000", "428360.74316200", "0"], [1752663000000, "3153.41000000", "3154.10000000", "3151.11000000", "3153.71000000", "663.77410000", 1752663059999, "2092537.04275300", 2285, "215.59010000", "679713.36591900", "0"], [1752663060000, "3153.71000000", "3153.97000000", "3151.40000000", "3151.40000000", "763.56030000", 1752663119999, "2407246.76385500", 2207, "376.55500000", "1187133.52654100", "0"], [1752663120000, "3151.41000000", "3151.58000000", "3150.41000000", "3151.16000000", "401.40280000", 1752663179999, "1264828.79578400", 1678, "146.29070000", "460950.37616100", "0"], [1752663180000, "3151.16000000", "3151.79000000", "3149.78000000", "3151.13000000", "861.88510000", 1752663239999, "2715407.85580500", 1772, "544.32540000", "1714893.97858800", "0"], [1752663240000, "3151.14000000", "3152.09000000", "3149.17000000", "3149.49000000", "434.89810000", 1752663299999, "1369981.94254600", 1822, "119.18730000", "375510.81800200", "0"], [1752663300000, "3149.49000000", "3150.20000000", "3147.85000000", "3147.99000000", "396.02470000", 1752663359999, "1247038.06465400", 1481, "154.95230000", "487920.86979800", "0"], [1752663360000, "3148.00000000", "3148.84000000", "3146.01000000", "3147.09000000", "745.54570000", 1752663419999, "2346437.50791700", 1869, "196.61070000", "618749.61505600", "0"], [1752663420000, "3147.08000000", "3147.09000000", "3145.70000000", "3145.71000000", "381.31590000", 1752663479999, "1199905.18408000", 1032, "107.80080000", "339221.66387800", "0"], [1752663480000, "3145.70000000", "3147.42000000", "3145.70000000", "3147.16000000", "823.08810000", 1752663539999, "2590207.69936200", 1541, "280.66100000", "883158.27900000", "0"], [1752663540000, "3147.16000000", "3147.42000000", "3143.82000000", "3144.08000000", "1099.39790000", 1752663599999, "3458600.95450200", 2218, "559.22310000", "1759045.17383200", "0"], [1752663600000, "3144.07000000", "3146.96000000", "3143.81000000", "3145.83000000", "679.36670000", 1752663659999, "2137012.10007200", 2700, "236.12810000", "742689.96870500", "0"], [1752663660000, "3145.83000000", "3147.28000000", "3145.02000000", "3147.00000000", "565.79670000", 1752663719999, "1780125.14237300", 1308, "366.99870000", "1154681.42995900", "0"], [1752663720000, "3147.00000000", "3147.42000000", "3145.29000000", "3145.29000000", "223.69640000", 1752663779999, "703960.66096000", 1045, "49.95980000", "157232.98264700", "0"], [1752663780000, "3145.27000000", "3145.29000000", "3144.60000000", "3144.91000000", "413.94420000", 1752663839999, "1301805.01391400", 1113, "190.01630000", "597555.00085800", "0"], [1752663840000, "3144.90000000", "3145.40000000", "3144.78000000", "3145.40000000", "317.06030000", 1752663899999, "997181.81881300", 843, "204.64690000", "643633.54756400", "0"], [1752663900000, "3145.40000000", "3146.91000000", "3145.39000000", "3146.91000000", "322.01790000", 1752663959999, "1013208.54872600", 910, "207.68370000", "653421.67751200", "0"], [1752663960000, "3146.91000000", "3150.25000000", "3146.90000000", "3149.47000000", "637.37150000", 1752664019999, "2006645.07018600", 1866, "498.73990000", "1570085.79977300", "0"], [1752664020000, "3149.48000000", "3149.48000000", "3146.38000000", "3146.39000000", "294.66640000", 1752664079999, "927632.23112000", 1291, "43.22350000", "136061.91216300", "0"], [1752664080000, "3146.39000000", "3147.35000000", "3146.37000000", "3147.35000000", "143.72070000", 1752664139999, "452259.80610300", 822, "81.30440000", "255847.33805500", "0"], [1752664140000, "3147.35000000", "3147.88000000", "3147.13000000", "3147.50000000", "160.96960000", 1752664199999, "506640.81649600", 777, "83.40280000", "262504.21735200", "0"], [1752664200000, "3147.51000000", "3149.61000000", "3147.51000000", "3149.60000000", "136.22130000", 1752664259999, "428892.75700700", 941, "94.87000000", "298684.52141900", "0"], [1752664260000, "3149.60000000", "3149.60000000", "3147.91000000", "3147.92000000", "189.47890000", 1752664319999, "596544.89499600", 744, "24.07560000", "75797.22113800", "0"], [1752664320000, "3147.92000000", "3150.00000000", "3147.91000000", "3149.91000000", "133.97970000", 1752664379999, "421888.07002300", 957, "78.70760000", "247822.83687500", "0"], [1752664380000, "3149.90000000", "3150.59000000", "3149.50000000", "3149.51000000", "277.72330000", 1752664439999, "874847.49791600", 1017, "149.41440000", "470666.42669600", "0"], [1752664440000, "3149.51000000", "3149.52000000", "3148.66000000", "3148.98000000", "136.79980000", 1752664499999, "430784.31840000", 640, "48.27570000", "152015.33662100", "0"], [1752664500000, "3148.97000000", "3148.97000000", "3147.25000000", "3148.83000000", "137.22060000", 1752664559999, "431963.71076200", 1188, "75.27150000", "236942.55008400", "0"], [1752664560000, "3148.84000000", "3148.84000000", "3148.00000000", "3148.03000000", "174.24900000", 1752664619999, "548623.74382600", 813, "45.09200000", "141970.95365300", "0"], [1752664620000, "3148.03000000", "3148.04000000", "3145.81000000", "3147.10000000", "245.44690000", 1752664679999, "772458.63036900", 1422, "57.66590000", "181455.62420000", "0"], [1752664680000, "3147.11000000", "3147.11000000", "3145.37000000", "3145.65000000", "265.45420000", 1752664739999, "835126.25188100", 1762, "110.48190000", "347537.81733400", "0"], [1752664740000, "3145.65000000", "3147.32000000", "3144.70000000", "3147.05000000", "283.19950000", 1752664799999, "890995.24069300", 1265, "136.90010000", "430788.00486800", "0"], [1752664800000, "3147.05000000", "3147.50000000", "3146.20000000", "3146.51000000", "328.00600000", 1752664859999, "1032154.34245600", 1211, "171.38760000", "539317.11038700", "0"], [1752664860000, "3146.50000000", "3148.93000000", "3146.28000000", "3148.71000000", "394.24960000", 1752664919999, "1241265.71682000", 1174, "310.27280000", "976892.17312900", "0"], [1752664920000, "3148.70000000", "3149.40000000", "3148.10000000", "3148.36000000", "588.49480000", 1752664979999, "1852975.53988400", 1069, "295.78790000", "931311.86876200", "0"], [1752664980000, "3148.37000000", "3149.34000000", "3148.36000000", "3149.19000000", "183.56400000", 1752665039999, "578028.35488100", 533, "74.18880000", "233614.21811400", "0"], [1752665040000, "3149.19000000", "3150.40000000", "3147.40000000", "3149.53000000", "430.12240000", 1752665099999, "1354522.73306000", 1860, "150.12130000", "472704.18296200", "0"], [1752665100000, "3149.53000000", "3151.93000000", "3149.52000000", "3151.30000000", "243.89060000", 1752665159999, "768523.55266500", 1000, "74.15450000", "233636.53071500", "0"], [1752665160000, "3151.30000000", "3152.36000000", "3151.00000000", "3152.35000000", "193.77390000", 1752665219999, "610654.42550900", 1130, "92.55600000", "291670.03861300", "0"], [1752665220000, "3152.35000000", "3154.28000000", "3152.20000000", "3154.12000000", "424.45110000", 1752665279999, "1338485.35000500", 1987, "277.93460000", "876428.68218000", "0"], [1752665280000, "3154.12000000", "3156.68000000", "3154.12000000", "3156.67000000", "562.50600000", 1752665339999, "1774878.56028200", 1542, "445.26440000", "1404903.01206300", "0"], [1752665340000, "3156.68000000", "3157.90000000", "3156.24000000", "3156.25000000", "713.98460000", 1752665399999, "2254207.72149700", 1280, "412.45330000", "1302238.05831400", "0"], [1752665400000, "3156.25000000", "3156.40000000", "3154.90000000", "3155.85000000", "473.45620000", 1752665459999, "1494172.69572700", 1374, "86.32370000", "272417.69357400", "0"], [1752665460000, "3155.84000000", "3158.41000000", "3155.84000000", "3158.41000000", "288.60140000", 1752665519999, "911235.08475900", 1267, "204.41630000", "645416.71574100", "0"], [1752665520000, "3158.42000000", "3158.43000000", "3154.21000000", "3154.66000000", "365.13090000", 1752665579999, "1152468.50353500", 1539, "82.43440000", "260147.15496300", "0"], [1752665580000, "3154.65000000", "3155.42000000", "3153.22000000", "3155.42000000", "170.63240000", 1752665639999, "538211.71521300", 1239, "101.99910000", "321723.60715100", "0"], [1752665640000, "3155.41000000", "3156.37000000", "3153.55000000", "3154.99000000", "335.74660000", 1752665699999, "1059355.25111600", 1618, "216.68030000", "683668.80732500", "0"], [1752665700000, "3154.99000000", "3155.69000000", "3154.43000000", "3155.69000000", "115.44100000", 1752665759999, "364230.56443900", 930, "36.95610000", "116597.78421800", "0"], [1752665760000, "3155.68000000", "3155.69000000", "3154.64000000", "3155.56000000", "149.10230000", 1752665819999, "470477.74787600", 756, "54.86220000", "173096.99181200", "0"], [1752665820000, "3155.57000000", "3156.11000000", "3154.00000000", "3154.70000000", "382.58680000", 1752665879999, "1206966.93586300", 1339, "263.47300000", "831225.22885500", "0"], [1752665880000, "3154.71000000", "3155.74000000", "3154.33000000", "3155.74000000", "174.50090000", 1752665939999, "550496.71678800", 665, "111.55650000", "351933.77955800", "0"], [1752665940000, "3155.73000000", "3155.73000000", "3154.16000000", "3154.17000000", "129.39430000", 1752665999999, "408245.37370100", 827, "40.65270000", "128257.47154600", "0"], [1752666000000, "3154.16000000", "3154.17000000", "3153.63000000", "3153.85000000", "94.58740000", 1752666059999, "298315.92562600", 501, "34.00120000", "107231.49769600", "0"], [1752666060000, "3153.81000000", "3153.81000000", "3152.50000000", "3152.79000000", "149.34170000", 1752666119999, "470850.41183200", 578, "88.18290000", "278020.77472600", "0"], [1752666120000, "3152.79000000", "3153.70000000", "3151.97000000", "3152.31000000", "500.88170000", 1752666179999, "1579210.40275300", 1819, "123.94460000", "390769.39259300", "0"], [1752666180000, "3152.31000000", "3152.44000000", "3151.32000000", "3151.68000000", "233.79100000", 1752666239999, "736910.94436800", 782, "52.04910000", "164049.29941600", "0"], [1752666240000, "3151.69000000", "3154.28000000", "3151.68000000", "3154.28000000", "423.08420000", 1752666299999, "1334062.57480100", 1059, "345.20960000", "1088455.28183200", "0"], [1752666300000, "3154.28000000", "3154.62000000", "3152.57000000", "3154.62000000", "184.27930000", 1752666359999, "581167.41684800", 1386, "61.95190000", "195371.28325200", "0"], [1752666360000, "3154.62000000", "3156.85000000", "3154.62000000", "3156.85000000", "392.55730000", 1752666419999, "1238583.30717800", 925, "351.75970000", "1109840.85231200", "0"], [1752666420000, "3156.86000000", "3158.00000000", "3156.63000000", "3156.66000000", "329.52930000", 1752666479999, "1040460.03061700", 1272, "204.03920000", "644226.60255000", "0"], [1752666480000, "3156.66000000", "3157.26000000", "3156.10000000", "3156.39000000", "238.36710000", 1752666539999, "752453.99892100", 862, "149.56270000", "472105.57160700", "0"], [1752666540000, "3156.39000000", "3156.80000000", "3155.59000000", "3155.89000000", "82.79040000", 1752666599999, "261279.19254900", 586, "33.12840000", "104544.90850200", "0"], [1752666600000, "3155.89000000", "3156.63000000", "3154.38000000", "3154.38000000", "150.17540000", 1752666659999, "473963.92208100", 991, "41.70780000", "131638.06412400", "0"], [1752666660000, "3154.35000000", "3154.35000000", "3153.08000000", "3153.09000000", "181.36240000", 1752666719999, "571937.69936000", 784, "68.93080000", "217370.29965900", "0"], [1752666720000, "3153.08000000", "3153.08000000", "3151.52000000", "3152.22000000", "106.99710000", 1752666779999, "337259.18955100", 818, "45.68070000", "143983.65864900", "0"], [1752666780000, "3152.22000000", "3152.22000000", "3151.41000000", "3151.70000000", "72.57640000", 1752666839999, "228744.59249100", 495, "23.70470000", "74713.24851300", "0"], [1752666840000, "3151.69000000", "3151.70000000", "3150.87000000", "3150.87000000", "213.86110000", 1752666899999, "673916.10891800", 755, "142.58120000", "449292.30335100", "0"], [1752666900000, "3150.88000000", "3150.88000000", "3146.72000000", "3147.09000000", "447.12620000", 1752666959999, "1408036.75732800", 1835, "63.39450000", "199568.03191600", "0"], [1752666960000, "3147.09000000", "3150.42000000", "3147.09000000", "3149.77000000", "306.68090000", 1752667019999, "965949.01097100", 1619, "127.41950000", "401268.84621400", "0"], [1752667020000, "3149.77000000", "3150.00000000", "3149.27000000", "3149.80000000", "144.77010000", 1752667079999, "455957.59551100", 737, "47.37710000", "149211.47675900", "0"], [1752667080000, "3149.80000000", "3149.80000000", "3148.35000000", "3149.75000000", "202.92170000", 1752667139999, "638991.57429400", 880, "50.19890000", "158071.52842300", "0"], [1752667140000, "3149.76000000", "3150.50000000", "3149.75000000", "3150.50000000", "64.32880000", 1752667199999, "202636.42390700", 427, "31.01390000", "97694.41670700", "0"], [1752667200000, "3150.49000000", "3150.66000000", "3149.50000000", "3149.50000000", "69.53110000", 1752667259999, "219048.59752000", 803, "23.93690000", "75409.59027400", "0"], [1752667260000, "3149.50000000", "3150.00000000", "3147.46000000", "3150.00000000", "184.62830000", 1752667319999, "581365.26154800", 1260, "92.92770000", "292639.65056400", "0"], [1752667320000, "3149.99000000", "3150.73000000", "3149.45000000", "3150.69000000", "224.04820000", 1752667379999, "705753.62851900", 678, "67.89540000", "213871.59188200", "0"], [1752667380000, "3150.69000000", "3153.41000000", "3150.68000000", "3153.41000000", "252.53310000", 1752667439999, "796052.71070700", 1328, "158.65150000", "500090.06145400", "0"], [1752667440000, "3153.40000000", "3154.72000000", "3153.09000000", "3154.36000000", "540.91140000", 1752667499999, "1705886.59222800", 1363, "402.57180000", "1269570.85752000", "0"], [1752667500000, "3154.36000000", "3157.03000000", "3154.35000000", "3156.61000000", "376.38950000", 1752667559999, "1187687.48237500", 1196, "238.53370000", "752608.60284200", "0"], [1752667560000, "3156.60000000", "3157.35000000", "3156.40000000", "3156.51000000", "172.25740000", 1752667619999, "543796.79625400", 821, "66.25960000", "209171.11391500", "0"], [1752667620000, "3156.50000000", "3156.94000000", "3155.76000000", "3155.76000000", "173.27990000", 1752667679999, "546975.99109700", 768, "70.77820000", "223424.46397800", "0"], [1752667680000, "3155.76000000", "3157.28000000", "3155.76000000", "3156.72000000", "249.78270000", 1752667739999, "788451.08697000", 920, "166.07620000", "524219.41949700", "0"], [1752667740000, "3156.73000000", "3157.28000000", "3156.60000000", "3156.61000000", "98.42670000", 1752667799999, "310726.01256100", 559, "39.74830000", "125481.24783100", "0"], [1752667800000, "3156.60000000", "3156.61000000", "3154.56000000", "3154.57000000", "106.25160000", 1752667859999, "335317.08412000", 1002, "25.46200000", "80347.12737000", "0"], [1752667860000, "3154.56000000", "3155.74000000", "3153.96000000", "3155.73000000", "310.26290000", 1752667919999, "978735.84023900", 1106, "226.45950000", "714376.42861400", "0"], [1752667920000, "3155.74000000", "3155.74000000", "3154.19000000", "3154.89000000", "311.69350000", 1752667979999, "983384.82162300", 1080, "46.31560000", "146103.24860600", "0"], [1752667980000, "3154.89000000", "3156.00000000", "3153.91000000", "3153.92000000", "265.58330000", 1752668039999, "837976.02711100", 1345, "87.02700000", "274577.82330000", "0"], [1752668040000, "3153.91000000", "3153.92000000", "3152.15000000", "3152.15000000", "122.20590000", 1752668099999, "385315.06106700", 806, "18.89170000", "59562.35736200", "0"], [1752668100000, "3152.15000000", "3153.40000000", "3152.15000000", "3153.39000000", "72.75610000", 1752668159999, "229365.10105600", 541, "35.54970000", "112070.66287400", "0"], [1752668160000, "3153.40000000", "3156.07000000", "3153.40000000", "3155.80000000", "123.84370000", 1752668219999, "390768.52957800", 870, "84.75310000", "267420.75015100", "0"], [1752668220000, "3155.79000000", "3156.19000000", "3155.50000000", "3156.19000000", "147.47740000", 1752668279999, "465427.38547000", 620, "53.36670000", "168417.54813100", "0"], [1752668280000, "3156.19000000", "3156.23000000", "3155.53000000", "3156.19000000", "351.02840000", 1752668339999, "1107825.44394800", 959, "132.52400000", "418224.39681000", "0"], [1752668340000, "3156.19000000", "3156.19000000", "3152.00000000", "3152.01000000", "430.62830000", 1752668399999, "1358458.46814800", 1112, "20.95600000", "66084.16231800", "0"], [1752668400000, "3152.00000000", "3152.80000000", "3151.53000000", "3152.53000000", "291.07120000", 1752668459999, "917508.18203900", 1091, "158.01780000", "498090.97404100", "0"], [1752668460000, "3152.53000000", "3154.67000000", "3152.05000000", "3154.67000000", "272.34880000", 1752668519999, "858770.70739500", 1489, "166.28340000", "524303.99320800", "0"], [1752668520000, "3154.68000000", "3155.41000000", "3154.17000000", "3155.40000000", "172.78710000", 1752668579999, "545091.53569500", 1139, "54.27830000", "171231.31308000", "0"], [1752668580000, "3155.40000000", "3155.41000000", "3154.50000000", "3154.89000000", "82.13780000", 1752668639999, "259144.07559200", 465, "23.89700000", "75388.75607400", "0"], [1752668640000, "3154.89000000", "3156.00000000", "3154.89000000", "3154.90000000", "139.52390000", 1752668699999, "440241.14799100", 1120, "51.98940000", "164049.65457400", "0"], [1752668700000, "3154.88000000", "3155.30000000", "3153.71000000", "3154.00000000", "110.27900000", 1752668759999, "347916.62180400", 762, "35.22240000", "111114.09469600", "0"], [1752668760000, "3154.00000000", "3155.99000000", "3153.99000000", "3155.38000000", "134.63210000", 1752668819999, "424735.28396800", 859, "65.94590000", "208044.38089700", "0"], [1752668820000, "3155.38000000", "3156.60000000", "3155.38000000", "3156.30000000", "193.27650000", 1752668879999, "610013.58177300", 1118, "103.02860000", "325172.43668100", "0"], [1752668880000, "3156.31000000", "3160.00000000", "3156.31000000", "3159.62000000", "483.94430000", 1752668939999, "1528590.36705300", 1917, "388.28420000", "1226464.03307800", "0"], [1752668940000, "3159.62000000", "3163.56000000", "3159.62000000", "3163.14000000", "665.91310000", 1752668999999, "2105786.34374300", 2512, "407.57970000", "1288801.58668900", "0"], [1752669000000, "3163.13000000", "3170.40000000", "3163.13000000", "3165.52000000", "2976.94340000", 1752669059999, "9430120.66544800", 9423, "1613.99120000", "5112481.57500100", "0"], [1752669060000, "3165.51000000", "3165.51000000", "3154.69000000", "3154.69000000", "832.59940000", 1752669119999, "2632163.38237900", 4196, "323.32670000", "1022371.18975800", "0"], [1752669120000, "3154.68000000", "3162.03000000", "3153.85000000", "3162.03000000", "889.34060000", 1752669179999, "2808847.45919300", 4882, "604.18270000", "1908277.09160300", "0"], [1752669180000, "3162.04000000", "3166.33000000", "3161.67000000", "3163.03000000", "736.40570000", 1752669239999, "2329786.35960800", 4735, "442.49540000", "1399826.68300100", "0"], [1752669240000, "3163.03000000", "3167.46000000", "3162.51000000", "3166.33000000", "860.65930000", 1752669299999, "2724044.37112200", 4610, "523.91370000", "1658103.35576800", "0"], [1752669300000, "3166.32000000", "3166.52000000", "3163.35000000", "3164.57000000", "532.26380000", 1752669359999, "1684745.35482800", 3402, "214.01740000", "677439.39032900", "0"], [1752669360000, "3164.58000000", "3166.20000000", "3164.00000000", "3165.49000000", "535.33010000", 1752669419999, "1694298.22072800", 3474, "183.52130000", "580841.67490300", "0"], [1752669420000, "3165.50000000", "3166.58000000", "3164.61000000", "3166.57000000", "236.58530000", 1752669479999, "748940.61065000", 1627, "94.06550000", "297771.51789300", "0"], [1752669480000, "3166.58000000", "3168.88000000", "3165.43000000", "3168.32000000", "703.12450000", 1752669539999, "2227144.62745800", 4196, "483.68640000", "1531997.67929200", "0"], [1752669540000, "3168.32000000", "3170.62000000", "3166.90000000", "3170.61000000", "737.99660000", 1752669599999, "2338532.64298300", 2698, "439.02930000", "1391253.97776200", "0"], [1752669600000, "3170.62000000", "3170.90000000", "3167.27000000", "3170.06000000", "455.88450000", 1752669659999, "1444807.69435700", 3376, "253.38470000", "803066.50327200", "0"], [1752669660000, "3170.05000000", "3170.60000000", "3168.48000000", "3169.51000000", "678.52400000", 1752669719999, "2150593.40378100", 2307, "460.28010000", "1458866.73688100", "0"], [1752669720000, "3169.50000000", "3174.39000000", "3169.46000000", "3172.39000000", "862.25960000", 1752669779999, "2735252.54748100", 3970, "552.60670000", "1752801.22448400", "0"], [1752669780000, "3172.39000000", "3174.05000000", "3169.55000000", "3174.04000000", "496.66460000", 1752669839999, "1575050.16739100", 3514, "259.30540000", "822312.69789200", "0"], [1752669840000, "3174.04000000", "3174.04000000", "3171.95000000", "3172.87000000", "410.22240000", 1752669899999, "1301660.23396400", 2227, "139.08000000", "441298.57238900", "0"], [1752669900000, "3172.86000000", "3172.86000000", "3169.47000000", "3170.65000000", "381.95950000", 1752669959999, "1210927.25082600", 2230, "173.35980000", "549538.20311300", "0"], [1752669960000, "3170.64000000", "3172.47000000", "3170.60000000", "3172.11000000", "421.09550000", 1752670019999, "1335553.15439200", 2169, "241.97930000", "767465.07555500", "0"], [1752670020000, "3172.11000000", "3180.00000000", "3170.24000000", "3176.17000000", "1611.57390000", 1752670079999, "5119248.05026600", 7573, "1050.34420000", "3336805.72522700", "0"], [1752670080000, "3176.18000000", "3177.16000000", "3167.08000000", "3167.70000000", "1159.82990000", 1752670139999, "3679388.12321100", 5427, "541.55730000", "1718310.09377100", "0"], [1752670140000, "3167.70000000", "3168.80000000", "3166.80000000", "3167.59000000", "488.36990000", 1752670199999, "1547029.00429500", 2829, "161.44720000", "511383.10842500", "0"], [1752670200000, "3167.59000000", "3170.25000000", "3166.15000000", "3167.34000000", "679.77690000", 1752670259999, "2153510.00241300", 2402, "139.98290000", "443506.75543500", "0"], [1752670260000, "3167.34000000", "3167.92000000", "3165.30000000", "3167.60000000", "581.08220000", 1752670319999, "1840150.04840800", 1838, "389.82000000", "1234429.43407600", "0"], [1752670320000, "3167.61000000", "3170.11000000", "3167.60000000", "3170.08000000", "230.84370000", 1752670379999, "731583.28477400", 1144, "113.77920000", "360561.93602200", "0"], [1752670380000, "3170.08000000", "3170.08000000", "3166.86000000", "3167.99000000", "156.31620000", 1752670439999, "495254.66388500", 1214, "46.23860000", "146493.98533900", "0"], [1752670440000, "3168.00000000", "3168.90000000", "3165.60000000", "3165.99000000", "225.63300000", 1752670499999, "714542.09014700", 1319, "102.72240000", "325291.11871800", "0"], [1752670500000, "3165.99000000", "3169.80000000", "3165.45000000", "3169.79000000", "342.53990000", 1752670559999, "1084861.12039800", 2179, "195.95530000", "620673.89618100", "0"], [1752670560000, "3169.80000000", "3169.80000000", "3165.70000000", "3165.70000000", "266.59300000", 1752670619999, "844467.34049600", 1280, "124.09040000", "393017.53466300", "0"], [1752670620000, "3165.70000000", "3167.09000000", "3164.00000000", "3165.31000000", "596.97750000", 1752670679999, "1889819.39206800", 2456, "227.95620000", "721568.59042700", "0"], [1752670680000, "3165.31000000", "3166.65000000", "3164.51000000", "3165.82000000", "877.97840000", 1752670739999, "2779112.80742700", 1785, "401.88670000", "1272069.47931400", "0"], [1752670740000, "3165.81000000", "3167.29000000", "3164.93000000", "3164.93000000", "523.03030000", 1752670799999, "1656146.63820000", 1917, "135.11890000", "427802.00739600", "0"], [1752670800000, "3164.94000000", "3165.67000000", "3163.93000000", "3163.93000000", "1901.96090000", 1752670859999, "6018702.33316000", 2311, "1210.15370000", "3829262.88805200", "0"], [1752670860000, "3163.93000000", "3164.00000000", "3161.90000000", "3163.60000000", "1376.60290000", 1752670919999, "4354839.45086500", 4142, "1024.77830000", "3241988.36977400", "0"], [1752670920000, "3163.59000000", "3163.80000000", "3159.20000000", "3160.33000000", "1119.66350000", 1752670979999, "3539365.37500100", 4675, "404.17820000", "1277453.82971900", "0"], [1752670980000, "3160.32000000", "3163.74000000", "3160.02000000", "3162.51000000", "492.04600000", 1752671039999, "1556009.90365400", 3094, "217.69410000", "688390.87977500", "0"], [1752671040000, "3162.50000000", "3166.84000000", "3160.17000000", "3166.83000000", "2017.81770000", 1752671099999, "6383853.82944300", 3986, "1732.97260000", "5482835.63325000", "0"], [1752671100000, "3166.83000000", "3166.83000000", "3164.09000000", "3165.90000000", "3251.03710000", 1752671159999, "10290690.27897500", 3576, "2474.74450000", "7833070.61972600", "0"], [1752671160000, "3165.91000000", "3165.91000000", "3162.01000000", "3164.34000000", "686.57060000", 1752671219999, "2171948.97718000", 3131, "300.40580000", "950301.97455800", "0"], [1752671220000, "3164.35000000", "3166.00000000", "3163.24000000", "3166.00000000", "1578.82550000", 1752671279999, "4996830.45935700", 2700, "1381.62130000", "4372721.39207900", "0"], [1752671280000, "3166.00000000", "3178.65000000", "3165.99000000", "3178.49000000", "1200.34400000", 1752671339999, "3806982.21137600", 5626, "823.17420000", "2609542.30618300", "0"], [1752671340000, "3178.50000000", "3184.00000000", "3178.49000000", "3180.35000000", "2132.70530000", 1752671399999, "6784065.37756900", 8694, "1280.24740000", "4072090.66969000", "0"], [1752671400000, "3180.34000000", "3187.30000000", "3178.84000000", "3186.78000000", "1955.83820000", 1752671459999, "6225113.08675200", 7924, "1419.15550000", "4516679.68448000", "0"], [1752671460000, "3186.78000000", "3188.62000000", "3184.00000000", "3184.03000000", "1713.64140000", 1752671519999, "5460060.00130300", 7500, "999.32900000", "3183850.55099500", "0"], [1752671520000, "3184.03000000", "3188.18000000", "3183.76000000", "3186.99000000", "1223.18060000", 1752671579999, "3897263.03246900", 4920, "742.60910000", "2366080.70614200", "0"], [1752671580000, "3187.00000000", "3187.10000000", "3180.74000000", "3181.67000000", "1016.26960000", 1752671639999, "3235508.22305900", 4289, "361.03720000", "1149359.59610800", "0"], [1752671640000, "3181.68000000", "3182.09000000", "3179.00000000", "3180.13000000", "603.02820000", 1752671699999, "1918227.04696200", 3460, "239.27770000", "761146.30993300", "0"], [1752671700000, "3180.13000000", "3180.39000000", "3176.95000000", "3176.95000000", "732.30850000", 1752671759999, "2327902.51258900", 4768, "355.74230000", "1130864.39272800", "0"], [1752671760000, "3176.95000000", "3178.80000000", "3176.23000000", "3177.01000000", "634.18820000", 1752671819999, "2015102.91242900", 2583, "201.22860000", "639342.32408800", "0"], [1752671820000, "3177.00000000", "3177.50000000", "3173.99000000", "3176.83000000", "1057.84130000", 1752671879999, "3359866.57251200", 5654, "525.99670000", "1670632.63341500", "0"], [1752671880000, "3176.82000000", "3180.46000000", "3176.68000000", "3177.71000000", "690.34980000", 1752671939999, "2194639.23050700", 3129, "398.09480000", "1265426.57930000", "0"], [1752671940000, "3177.71000000", "3179.26000000", "3175.95000000", "3177.80000000", "331.29490000", 1752671999999, "1052766.58570500", 2308, "133.59330000", "424506.10265100", "0"], [1752672000000, "3177.81000000", "3179.50000000", "3177.54000000", "3179.29000000", "256.29280000", 1752672059999, "814733.77928000", 1978, "127.66760000", "405845.25829000", "0"], [1752672060000, "3179.29000000", "3179.29000000", "3176.51000000", "3178.75000000", "283.07410000", 1752672119999, "899599.93896700", 2526, "83.89520000", "266609.26836300", "0"], [1752672120000, "3178.76000000", "3179.37000000", "3176.52000000", "3176.53000000", "419.98820000", 1752672179999, "1334767.55290600", 1844, "122.00710000", "387770.45821900", "0"], [1752672180000, "3176.52000000", "3176.97000000", "3170.89000000", "3172.11000000", "1212.22300000", 1752672239999, "3846483.06416900", 3786, "201.93580000", "640893.41085400", "0"], [1752672240000, "3172.11000000", "3174.78000000", "3172.10000000", "3173.24000000", "410.84380000", 1752672299999, "1303725.86306700", 2623, "133.52330000", "423707.74553300", "0"], [1752672300000, "3173.23000000", "3176.98000000", "3172.84000000", "3174.92000000", "282.62200000", 1752672359999, "897403.37644700", 2016, "118.86280000", "377398.03586500", "0"], [1752672360000, "3174.92000000", "3175.09000000", "3171.77000000", "3172.14000000", "395.10130000", 1752672419999, "1253752.81841200", 2044, "103.19670000", "327456.20904500", "0"], [1752672420000, "3172.14000000", "3172.29000000", "3170.20000000", "3171.39000000", "422.86330000", 1752672479999, "1341061.01086100", 2458, "167.90780000", "532512.43984200", "0"], [1752672480000, "3171.40000000", "3173.75000000", "3171.40000000", "3173.74000000", "207.23910000", 1752672539999, "657414.42073700", 2331, "90.74490000", "287865.58212100", "0"], [1752672540000, "3173.74000000", "3173.74000000", "3171.72000000", "3172.44000000", "155.21770000", 1752672599999, "492415.87928100", 1126, "62.99240000", "199830.01160300", "0"], [1752672600000, "3172.45000000", "3172.45000000", "3168.36000000", "3168.36000000", "409.31220000", 1752672659999, "1297872.14563200", 3633, "153.52660000", "486788.58286300", "0"], [1752672660000, "3168.35000000", "3169.92000000", "3165.48000000", "3169.92000000", "1058.99880000", 1752672719999, "3354102.53609900", 4893, "234.21950000", "741848.51190800", "0"], [1752672720000, "3169.95000000", "3178.57000000", "3169.89000000", "3176.51000000", "1701.66440000", 1752672779999, "5403123.40786000", 4710, "1366.63500000", "4339594.82817700", "0"], [1752672780000, "3176.52000000", "3180.60000000", "3176.52000000", "3180.60000000", "947.51990000", 1752672839999, "3012018.54398000", 3541, "629.38430000", "2000808.77212300", "0"], [1752672840000, "3180.60000000", "3180.60000000", "3176.70000000", "3179.27000000", "558.48660000", 1752672899999, "1775342.65833000", 3764, "162.22990000", "515634.35790700", "0"], [1752672900000, "3179.28000000", "3181.45000000", "3176.00000000", "3177.08000000", "1313.72860000", 1752672959999, "4177309.37294800", 4537, "756.25460000", "2404824.65557900", "0"], [1752672960000, "3177.09000000", "3184.89000000", "3177.09000000", "3182.76000000", "733.31630000", 1752673019999, "2332906.86192200", 5930, "389.07380000", "1238021.37240100", "0"], [1752673020000, "3182.76000000", "3184.00000000", "3175.75000000", "3179.80000000", "402.37180000", 1752673079999, "1279457.51698000", 3781, "155.37140000", "493947.33843000", "0"], [1752673080000, "3179.78000000", "3184.00000000", "3178.50000000", "3183.92000000", "870.09380000", 1752673139999, "2768611.72501700", 4335, "485.38670000", "1544426.16484200", "0"], [1752673140000, "3183.93000000", "3185.32000000", "3180.20000000", "3183.50000000", "599.03020000", 1752673199999, "1906670.71898400", 3672, "360.93030000", "1149000.31423700", "0"], [1752673200000, "3183.49000000", "3183.49000000", "3176.50000000", "3176.50000000", "1032.90110000", 1752673259999, "3284896.79889600", 4404, "570.59810000", "1814514.73438400", "0"], [1752673260000, "3176.50000000", "3179.78000000", "3171.67000000", "3179.77000000", "750.48620000", 1752673319999, "2383013.32171100", 4947, "210.93960000", "669661.77804000", "0"], [1752673320000, "3179.77000000", "3181.00000000", "3173.55000000", "3174.10000000", "1406.64150000", 1752673379999, "4469143.81433500", 5338, "556.08190000", "1767021.79135800", "0"], [1752673380000, "3174.09000000", "3174.74000000", "3170.90000000", "3170.91000000", "505.32900000", 1752673439999, "1603342.12649300", 4040, "268.86420000", "853062.63100300", "0"], [1752673440000, "3170.90000000", "3174.89000000", "3169.64000000", "3174.40000000", "421.04790000", 1752673499999, "1335522.76439400", 3513, "201.53370000", "639300.48966700", "0"], [1752673500000, "3174.39000000", "3175.42000000", "3171.50000000", "3173.78000000", "546.03150000", 1752673559999, "1732819.40348100", 3491, "253.03290000", "802950.33959100", "0"], [1752673560000, "3173.77000000", "3177.90000000", "3173.77000000", "3177.89000000", "338.61650000", 1752673619999, "1075535.02885200", 2757, "177.75640000", "564538.49879700", "0"], [1752673620000, "3177.89000000", "3186.18000000", "3176.50000000", "3186.18000000", "850.74440000", 1752673679999, "2706083.76290900", 4386, "655.93300000", "2086390.85301700", "0"], [1752673680000, "3186.18000000", "3195.00000000", "3186.18000000", "3187.58000000", "3768.21730000", 1752673739999, "12026271.95473700", 11198, "2546.22310000", "8125745.11194700", "0"], [1752673740000, "3187.57000000", "3189.24000000", "3182.01000000", "3183.38000000", "889.41470000", 1752673799999, "2833318.81821000", 5771, "364.91040000", "1162659.94892100", "0"], [1752673800000, "3183.38000000", "3186.06000000", "3183.21000000", "3184.82000000", "615.46990000", 1752673859999, "1959913.18781800", 3865, "384.77990000", "1225256.74966100", "0"], [1752673860000, "3184.81000000", "3186.30000000", "3177.14000000", "3184.88000000", "785.90600000", 1752673919999, "2501067.42497500", 5463, "387.61110000", "1233395.01911500", "0"], [1752673920000, "3184.87000000", "3187.98000000", "3182.25000000", "3187.92000000", "1154.11850000", 1752673979999, "3675220.48786200", 5353, "669.71690000", "2132685.00572800", "0"], [1752673980000, "3187.92000000", "3189.40000000", "3185.20000000", "3188.73000000", "691.37030000", 1752674039999, "2204042.41593000", 4687, "391.38920000", "1247570.10253400", "0"], [1752674040000, "3188.73000000", "3191.41000000", "3185.50000000", "3187.53000000", "432.54900000", 1752674099999, "1379188.77175300", 4159, "268.91000000", "857484.95215000", "0"], [1752674100000, "3187.52000000", "3195.20000000", "3186.15000000", "3194.49000000", "956.72150000", 1752674159999, "3053973.03454500", 4297, "609.03180000", "1943888.46835600", "0"], [1752674160000, "3194.49000000", "3195.14000000", "3191.89000000", "3194.04000000", "648.87520000", 1752674219999, "2072042.09424200", 3340, "378.57880000", "1208906.06403200", "0"], [1752674220000, "3194.09000000", "3197.84000000", "3193.68000000", "3195.81000000", "1761.25050000", 1752674279999, "5628821.94903700", 6171, "961.56290000", "3073244.65152900", "0"], [1752674280000, "3195.80000000", "3197.99000000", "3195.01000000", "3197.52000000", "909.30410000", 1752674339999, "2906652.19910900", 2715, "631.61830000", "2019017.15118100", "0"], [1752674340000, "3197.53000000", "3197.90000000", "3195.60000000", "3195.81000000", "697.55040000", 1752674399999, "2230088.08528300", 2283, "306.66220000", "980416.79290200", "0"], [1752674400000, "3195.81000000", "3198.47000000", "3195.31000000", "3195.74000000", "2096.42060000", 1752674459999, "6702962.64535100", 5395, "1286.59820000", "4113798.99199200", "0"], [1752674460000, "3195.74000000", "3195.90000000", "3191.22000000", "3193.00000000", "1102.35980000", 1752674519999, "3520502.46216200", 5113, "437.20070000", "1396136.38433800", "0"], [1752674520000, "3193.00000000", "3195.12000000", "3190.58000000", "3195.11000000", "559.46010000", 1752674579999, "1786227.78259600", 3135, "212.07050000", "677284.80147000", "0"], [1752674580000, "3195.12000000", "3195.38000000", "3193.00000000", "3194.20000000", "278.39210000", 1752674639999, "889183.25698200", 2386, "159.61410000", "509809.42650400", "0"], [1752674640000, "3194.20000000", "3202.88000000", "3193.07000000", "3199.76000000", "4721.38470000", 1752674699999, "15106572.64805100", 9858, "4352.06360000", "13925336.79524000", "0"], [1752674700000, "3199.76000000", "3204.71000000", "3195.74000000", "3200.89000000", "2674.23950000", 1752674759999, "8560034.59064600", 10361, "1443.63040000", "4621293.29823600", "0"], [1752674760000, "3200.89000000", "3202.10000000", "3197.90000000", "3198.01000000", "2185.26470000", 1752674819999, "6993343.85867600", 5389, "718.19190000", "2298025.44401700", "0"], [1752674820000, "3198.00000000", "3200.17000000", "3188.67000000", "3189.82000000", "2408.02570000", 1752674879999, "7684967.35093100", 7505, "998.31150000", "3185012.53283500", "0"], [1752674880000, "3189.82000000", "3192.79000000", "3188.00000000", "3188.58000000", "1602.67270000", 1752674939999, "5112482.95768800", 6620, "730.94430000", "2331583.00161600", "0"], [1752674940000, "3188.57000000", "3195.00000000", "3186.86000000", "3194.79000000", "915.73440000", 1752674999999, "2922803.55384500", 5486, "525.87760000", "1678667.75252100", "0"], [1752675000000, "3194.78000000", "3196.47000000", "3189.60000000", "3196.46000000", "1296.22640000", 1752675059999, "4138555.08049200", 5398, "461.26340000", "1472954.49253700", "0"], [1752675060000, "3196.47000000", "3196.47000000", "3188.47000000", "3190.30000000", "1046.29740000", 1752675119999, "3338237.45812400", 3970, "401.91170000", "1282163.34490800", "0"], [1752675120000, "3190.29000000", "3191.00000000", "3187.78000000", "3189.04000000", "946.40490000", 1752675179999, "3018691.42029900", 3979, "404.78570000", "1291134.64876900", "0"], [1752675180000, "3189.05000000", "3189.05000000", "3182.80000000", "3182.81000000", "932.60250000", 1752675239999, "2970977.59870400", 4039, "278.28040000", "886650.33364700", "0"], [1752675240000, "3182.80000000", "3183.89000000", "3179.70000000", "3180.00000000", "1012.79090000", 1752675299999, "3222389.52617000", 4951, "253.77560000", "807433.86673500", "0"], [1752675300000, "3180.00000000", "3186.16000000", "3180.00000000", "3185.90000000", "1248.93730000", 1752675359999, "3974576.99501000", 5062, "793.80240000", "2526373.03519600", "0"], [1752675360000, "3185.89000000", "3185.89000000", "3179.41000000", "3180.00000000", "1587.41680000", 1752675419999, "5051215.72748700", 3766, "444.29590000", "1413530.16366200", "0"], [1752675420000, "3180.00000000", "3188.01000000", "3180.00000000", "3186.86000000", "2261.05600000", 1752675479999, "7204475.26631100", 4423, "861.16000000", "2743307.70658200", "0"], [1752675480000, "3186.86000000", "3190.61000000", "3186.86000000", "3190.61000000", "710.00490000", 1752675539999, "2264353.18447100", 2726, "269.95770000", "860884.55213900", "0"], [1752675540000, "3190.61000000", "3191.00000000", "3189.68000000", "3190.01000000", "397.30420000", 1752675599999, "1267549.45058400", 1629, "138.04860000", "440388.91879000", "0"], [1752675600000, "3190.01000000", "3193.00000000", "3188.50000000", "3192.49000000", "594.17680000", 1752675659999, "1895911.78179300", 2879, "403.02760000", "1286049.44841000", "0"], [1752675660000, "3192.49000000", "3192.69000000", "3190.52000000", "3191.49000000", "302.53760000", 1752675719999, "965475.94594500", 2073, "97.17220000", "310082.87007100", "0"], [1752675720000, "3191.49000000", "3192.55000000", "3190.90000000", "3192.00000000", "403.01590000", 1752675779999, "1286303.60187700", 1475, "243.90080000", "778448.51081300", "0"], [1752675780000, "3192.00000000", "3192.84000000", "3191.00000000", "3191.74000000", "658.66840000", 1752675839999, "2102385.80169500", 1900, "200.45630000", "639786.78107400", "0"], [1752675840000, "3191.76000000", "3195.20000000", "3191.76000000", "3195.00000000", "694.18960000", 1752675899999, "2216911.18836300", 2502, "459.88460000", "1468504.16236400", "0"], [1752675900000, "3195.00000000", "3199.55000000", "3194.70000000", "3196.00000000", "899.11660000", 1752675959999, "2874669.45697900", 3866, "621.44380000", "1986930.24022400", "0"], [1752675960000, "3195.99000000", "3196.57000000", "3190.90000000", "3192.01000000", "601.69830000", 1752676019999, "1921022.07292400", 3406, "164.31800000", "524491.51249100", "0"], [1752676020000, "3192.00000000", "3194.46000000", "3191.00000000", "3193.40000000", "802.90340000", 1752676079999, "2563390.57640000", 3318, "279.67830000", "892900.95914400", "0"], [1752676080000, "3193.41000000", "3194.47000000", "3192.00000000", "3193.70000000", "628.11870000", 1752676139999, "2005610.69406600", 2442, "364.99250000", "1165401.30057400", "0"], [1752676140000, "3193.71000000", "3197.26000000", "3193.55000000", "3196.83000000", "512.76490000", 1752676199999, "1638717.85627300", 2363, "327.53430000", "1046791.56820700", "0"], [1752676200000, "3196.83000000", "3222.00000000", "3194.72000000", "3221.34000000", "8978.87830000", 1752676259999, "28837050.24483300", 18512, "6349.08470000", "20390852.11434000", "0"], [1752676260000, "3221.34000000", "3229.00000000", "3214.70000000", "3221.07000000", "4867.45570000", 1752676319999, "15682941.03508500", 17142, "2840.97460000", "9153853.23321000", "0"], [1752676320000, "3221.06000000", "3228.93000000", "3220.84000000", "3227.70000000", "2543.88440000", 1752676379999, "8206451.26903700", 9620, "1637.95860000", "5284261.51757600", "0"], [1752676380000, "3227.70000000", "3244.26000000", "3226.14000000", "3241.33000000", "6607.03640000", 1752676439999, "21379980.06379900", 19790, "4446.28410000", "14384272.87257300", "0"], [1752676440000, "3241.34000000", "3241.57000000", "3235.20000000", "3238.24000000", "2278.70480000", 1752676499999, "7378349.81681700", 9997, "947.95080000", "3069398.69831500", "0"], [1752676500000, "3238.24000000", "3238.99000000", "3229.37000000", "3230.09000000", "2560.62420000", 1752676559999, "8278059.57092400", 9973, "1136.51600000", "3674392.93128600", "0"], [1752676560000, "3230.09000000", "3232.00000000", "3224.94000000", "3227.54000000", "2151.44510000", 1752676619999, "6946358.93981100", 7632, "1118.34020000", "3610898.20197300", "0"], [1752676620000, "3227.54000000", "3238.85000000", "3226.71000000", "3232.40000000", "1741.34880000", 1752676679999, "5630890.54384400", 7767, "1140.20920000", "3687005.17094200", "0"], [1752676680000, "3232.41000000", "3234.59000000", "3225.82000000", "3234.27000000", "949.94920000", 1752676739999, "3068493.14846600", 4875, "334.86700000", "1081732.19753400", "0"], [1752676740000, "3234.28000000", "3234.81000000", "3231.75000000", "3233.89000000", "1406.60690000", 1752676799999, "4548713.37427500", 3756, "386.65540000", "1250211.56965600", "0"], [1752676800000, "3233.89000000", "3234.91000000", "3230.74000000", "3231.58000000", "946.80680000", 1752676859999, "3060796.65332000", 4202, "473.66130000", "1531304.54904700", "0"], [1752676860000, "3231.58000000", "3231.83000000", "3226.69000000", "3229.33000000", "1667.27820000", 1752676919999, "5384106.27461000", 5737, "847.88480000", "2738284.00963600", "0"], [1752676920000, "3229.34000000", "3236.03000000", "3228.99000000", "3235.51000000", "1245.74940000", 1752676979999, "4028442.60246800", 6509, "659.62900000", "2133035.65285300", "0"], [1752676980000, "3235.51000000", "3236.65000000", "3233.15000000", "3233.63000000", "1315.11280000", 1752677039999, "4254573.47492400", 4518, "434.51090000", "1405740.96540500", "0"], [1752677040000, "3233.62000000", "3235.10000000", "3232.64000000", "3234.99000000", "1198.77090000", 1752677099999, "3877570.69142500", 3145, "718.95660000", "2325541.93867300", "0"], [1752677100000, "3234.99000000", "3238.45000000", "3233.86000000", "3236.69000000", "1342.02730000", 1752677159999, "4342800.73377600", 5364, "690.13180000", "2233304.13291000", "0"], [1752677160000, "3236.70000000", "3243.06000000", "3235.00000000", "3242.85000000", "1641.53080000", 1752677219999, "5317808.52307600", 6926, "988.49000000", "3202451.65373800", "0"], [1752677220000, "3242.85000000", "3248.28000000", "3242.50000000", "3247.61000000", "2218.65110000", 1752677279999, "7202404.33014200", 9936, "1527.40260000", "4958294.68496100", "0"], [1752677280000, "3247.62000000", "3250.00000000", "3246.47000000", "3247.99000000", "2294.37380000", 1752677339999, "7453091.18656600", 7789, "1393.63730000", "4527619.14098000", "0"], [1752677340000, "3248.00000000", "3265.44000000", "3247.94000000", "3264.53000000", "7635.98800000", 1752677399999, "24861792.59473500", 20963, "5518.54140000", "17965383.32790700", "0"], [1752677400000, "3264.53000000", "3264.53000000", "3253.47000000", "3260.02000000", "2674.82530000", 1752677459999, "8710676.47243200", 12272, "983.34550000", "3202321.25643000", "0"], [1752677460000, "3260.03000000", "3262.67000000", "3256.48000000", "3261.03000000", "2033.62110000", 1752677519999, "6629455.07231600", 10066, "862.90300000", "2812784.88606300", "0"], [1752677520000, "3261.04000000", "3263.20000000", "3257.57000000", "3258.12000000", "1765.76980000", 1752677579999, "5757153.30990500", 8631, "916.14860000", "2987161.84713700", "0"], [1752677580000, "3258.14000000", "3258.36000000", "3252.50000000", "3253.31000000", "1338.04960000", 1752677639999, "4354960.26120900", 6988, "519.52530000", "1690849.59229000", "0"], [1752677640000, "3253.31000000", "3253.51000000", "3242.45000000", "3249.38000000", "4622.08490000", 1752677699999, "15004332.50914100", 16679, "2235.31750000", "7256024.53687800", "0"], [1752677700000, "3249.38000000", "3251.63000000", "3247.47000000", "3250.51000000", "1889.65530000", 1752677759999, "6140929.61915800", 9599, "908.55530000", "2952593.60002100", "0"], [1752677760000, "3250.51000000", "3262.00000000", "3250.51000000", "3262.00000000", "2779.27190000", 1752677819999, "9051433.96507500", 9380, "1277.58010000", "4160617.54069200", "0"], [1752677820000, "3261.99000000", "3262.61000000", "3256.40000000", "3256.48000000", "1811.85990000", 1752677879999, "5906144.70506600", 6836, "697.88340000", "2274744.33955700", "0"], [1752677880000, "3256.48000000", "3256.51000000", "3251.64000000", "3252.57000000", "1003.06450000", 1752677939999, "3263044.40847300", 6164, "398.33120000", "1295711.92655200", "0"], [1752677940000, "3252.57000000", "3253.23000000", "3247.50000000", "3251.66000000", "1844.70360000", 1752677999999, "5996003.92981200", 6883, "906.16730000", "2945373.40032800", "0"], [1752678000000, "3251.65000000", "3256.16000000", "3250.80000000", "3256.06000000", "750.56650000", 1752678059999, "2441821.42583700", 6595, "345.44240000", "1123713.16293000", "0"], [1752678060000, "3256.06000000", "3259.00000000", "3252.49000000", "3259.00000000", "811.66700000", 1752678119999, "2642543.19914200", 6056, "492.03700000", "1601972.00011300", "0"], [1752678120000, "3259.00000000", "3260.76000000", "3255.43000000", "3258.60000000", "977.82010000", 1752678179999, "3185630.32597900", 6081, "509.10600000", "1658714.98468200", "0"], [1752678180000, "3258.61000000", "3262.00000000", "3256.35000000", "3257.33000000", "779.98680000", 1752678239999, "2541735.07731800", 4652, "355.94900000", "1160086.94969600", "0"], [1752678240000, "3257.33000000", "3260.52000000", "3256.00000000", "3257.33000000", "905.74660000", 1752678299999, "2951602.54459000", 5419, "454.84450000", "1482223.96190200", "0"], [1752678300000, "3257.36000000", "3260.30000000", "3254.44000000", "3259.89000000", "1399.51240000", 1752678359999, "4558152.53945600", 6574, "866.99180000", "2823773.09958900", "0"], [1752678360000, "3259.89000000", "3262.05000000", "3258.00000000", "3258.01000000", "1482.26690000", 1752678419999, "4832397.93362400", 5952, "675.18960000", "2201404.84135800", "0"], [1752678420000, "3258.00000000", "3258.00000000", "3254.18000000", "3255.01000000", "1417.40400000", 1752678479999, "4614252.57499200", 6556, "611.39900000", "1990341.37706200", "0"], [1752678480000, "3255.01000000", "3256.00000000", "3253.62000000", "3253.73000000", "1227.76390000", 1752678539999, "3995892.00679700", 4411, "611.16920000", "1989106.82146000", "0"], [1752678540000, "3253.73000000", "3256.49000000", "3252.90000000", "3253.01000000", "1232.82820000", 1752678599999, "4012253.56819500", 5499, "479.94200000", "1561963.23838400", "0"], [1752678600000, "3253.01000000", "3255.40000000", "3251.60000000", "3252.78000000", "1191.42770000", 1752678659999, "3875957.78637100", 4704, "512.74240000", "1668143.98024500", "0"], [1752678660000, "3252.77000000", "3252.77000000", "3243.14000000", "3244.75000000", "2031.62510000", 1752678719999, "6597935.82191600", 7963, "437.56850000", "1420740.85846200", "0"], [1752678720000, "3244.75000000", "3246.63000000", "3242.81000000", "3244.38000000", "1048.95560000", 1752678779999, "3403384.36072800", 5047, "414.40800000", "1344544.32043700", "0"], [1752678780000, "3244.38000000", "3244.38000000", "3241.00000000", "3242.50000000", "1547.37750000", 1752678839999, "5017329.83371400", 5491, "856.05190000", "2775584.32524900", "0"], [1752678840000, "3242.50000000", "3244.58000000", "3241.44000000", "3244.26000000", "1480.25890000", 1752678899999, "4800606.92123900", 5192, "795.63970000", "2580305.60081200", "0"], [1752678900000, "3244.26000000", "3244.50000000", "3237.98000000", "3238.82000000", "1334.13900000", 1752678959999, "4322766.05734600", 6694, "438.10860000", "1419411.63583800", "0"], [1752678960000, "3238.83000000", "3239.72000000", "3231.55000000", "3236.54000000", "3150.14750000", 1752679019999, "10193874.10474800", 13405, "1561.49060000", "5052782.17276400", "0"], [1752679020000, "3236.54000000", "3236.54000000", "3227.03000000", "3230.19000000", "2181.55060000", 1752679079999, "7047536.10982400", 10069, "827.29470000", "2672203.20132300", "0"], [1752679080000, "3230.18000000", "3233.00000000", "3225.10000000", "3231.05000000", "1538.87360000", 1752679139999, "4969622.95058800", 7613, "743.62500000", "2401711.67650700", "0"], [1752679140000, "3231.05000000", "3231.51000000", "3224.77000000", "3228.83000000", "1737.92400000", 1752679199999, "5609819.18131100", 7268, "542.47130000", "1751082.36461900", "0"], [1752679200000, "3228.82000000", "3231.36000000", "3221.76000000", "3230.16000000", "1491.48800000", 1752679259999, "4812302.99876700", 7446, "478.50450000", "1543900.32153000", "0"], [1752679260000, "3230.16000000", "3230.16000000", "3223.16000000", "3223.60000000", "2064.32180000", 1752679319999, "6660495.96531200", 6532, "414.36370000", "1337290.10234500", "0"], [1752679320000, "3223.59000000", "3225.44000000", "3218.09000000", "3223.01000000", "2459.24370000", 1752679379999, "7921861.71720100", 8565, "851.20750000", "2742214.86764900", "0"], [1752679380000, "3223.01000000", "3228.65000000", "3222.84000000", "3226.20000000", "1579.14690000", 1752679439999, "5093352.97078500", 6009, "512.31280000", "1652444.18220200", "0"], [1752679440000, "3226.20000000", "3228.06000000", "3222.76000000", "3227.31000000", "1349.26110000", 1752679499999, "4352122.20180800", 5411, "799.57430000", "2579128.96895400", "0"], [1752679500000, "3227.31000000", "3234.48000000", "3226.50000000", "3230.49000000", "1072.48460000", 1752679559999, "3466268.73955900", 5636, "458.56710000", "1482033.90755400", "0"], [1752679560000, "3230.49000000", "3239.11000000", "3230.49000000", "3237.93000000", "1575.59100000", 1752679619999, "5097894.70584300", 5481, "1001.13730000", "3239007.43865800", "0"], [1752679620000, "3237.93000000", "3243.68000000", "3237.08000000", "3242.97000000", "1909.46590000", 1752679679999, "6189866.02534900", 5045, "859.62560000", "2785684.47896900", "0"], [1752679680000, "3242.98000000", "3250.46000000", "3241.26000000", "3250.39000000", "1052.12740000", 1752679739999, "3415158.60354700", 5624, "554.78190000", "1801021.75794400", "0"], [1752679740000, "3250.39000000", "3250.40000000", "3245.34000000", "3247.01000000", "867.57650000", 1752679799999, "2817470.74858000", 3915, "498.63230000", "1619247.20392800", "0"], [1752679800000, "3247.01000000", "3247.33000000", "3235.70000000", "3238.53000000", "2665.24520000", 1752679859999, "8636254.93056200", 7645, "797.37250000", "2583772.35733200", "0"], [1752679860000, "3238.54000000", "3238.54000000", "3229.55000000", "3234.92000000", "2504.99070000", 1752679919999, "8098364.07678000", 8396, "670.87820000", "2168888.56324100", "0"], [1752679920000, "3234.93000000", "3238.00000000", "3234.00000000", "3234.79000000", "648.87820000", 1752679979999, "2099614.54496200", 3522, "374.89440000", "1212924.62190700", "0"], [1752679980000, "3234.78000000", "3234.78000000", "3229.47000000", "3233.49000000", "972.37700000", 1752680039999, "3142402.72805700", 4914, "291.76190000", "942839.14472400", "0"], [1752680040000, "3233.49000000", "3236.19000000", "3230.71000000", "3231.52000000", "449.23740000", 1752680099999, "1452710.01206800", 4187, "168.42330000", "544657.70827900", "0"], [1752680100000, "3231.52000000", "3232.44000000", "3226.30000000", "3227.80000000", "2014.99920000", 1752680159999, "6508346.40062000", 6387, "1151.01450000", "3717185.90130500", "0"], [1752680160000, "3227.79000000", "3227.79000000", "3219.92000000", "3220.19000000", "1041.59480000", 1752680219999, "3356662.29915500", 6732, "367.45600000", "1184064.14144600", "0"], [1752680220000, "3220.19000000", "3220.20000000", "3210.77000000", "3213.68000000", "1989.59620000", 1752680279999, "6396787.20161400", 12080, "605.94670000", "1947936.83764500", "0"], [1752680280000, "3213.68000000", "3222.70000000", "3207.44000000", "3222.21000000", "2347.62930000", 1752680339999, "7546076.89512200", 10252, "1099.90630000", "3535250.22814300", "0"], [1752680340000, "3222.21000000", "3222.28000000", "3216.31000000", "3219.61000000", "1069.42050000", 1752680399999, "3443594.87732200", 6405, "614.24090000", "1977825.53325300", "0"], [1752680400000, "3219.61000000", "3228.31000000", "3218.63000000", "3225.29000000", "1885.89140000", 1752680459999, "6077740.52278600", 6683, "728.89600000", "2350131.34719300", "0"], [1752680460000, "3225.30000000", "3230.80000000", "3225.30000000", "3228.81000000", "622.65710000", 1752680519999, "2010665.63917700", 3730, "266.49700000", "860500.99169700", "0"], [1752680520000, "3228.82000000", "3232.19000000", "3228.81000000", "3230.11000000", "585.23670000", 1752680579999, "1890969.67167000", 4174, "294.68610000", "952158.50487700", "0"], [1752680580000, "3230.12000000", "3232.19000000", "3229.74000000", "3230.28000000", "591.09850000", 1752680639999, "1909615.30553800", 2681, "130.36110000", "421177.82158400", "0"], [1752680640000, "3230.28000000", "3232.10000000", "3228.44000000", "3232.09000000", "1405.16870000", 1752680699999, "4539301.44846200", 2761, "299.09930000", "966178.28152200", "0"], [1752680700000, "3232.10000000", "3237.00000000", "3230.38000000", "3234.69000000", "1208.46990000", 1752680759999, "3906957.00482300", 5473, "428.93250000", "1386974.37191700", "0"], [1752680760000, "3234.69000000", "3237.69000000", "3231.86000000", "3232.50000000", "898.33030000", 1752680819999, "2906509.64818000", 4236, "696.60530000", "2254170.04510900", "0"], [1752680820000, "3232.51000000", "3235.62000000", "3232.50000000", "3234.87000000", "466.55910000", 1752680879999, "1509028.31751600", 3047, "332.41860000", "1075224.37697500", "0"], [1752680880000, "3234.87000000", "3236.76000000", "3233.40000000", "3235.20000000", "452.06640000", 1752680939999, "1462326.52636900", 3361, "244.67460000", "791445.85266100", "0"], [1752680940000, "3235.21000000", "3238.90000000", "3234.31000000", "3237.90000000", "360.96240000", 1752680999999, "1168249.63547600", 3222, "157.65910000", "510218.48337700", "0"], [1752681000000, "3237.90000000", "3239.80000000", "3236.00000000", "3236.51000000", "389.37260000", 1752681059999, "1260767.52583400", 3436, "224.43090000", "726724.91827900", "0"], [1752681060000, "3236.50000000", "3237.00000000", "3235.00000000", "3235.59000000", "490.66540000", 1752681119999, "1587791.51191700", 2419, "279.07150000", "903040.18266500", "0"], [1752681120000, "3235.57000000", "3235.58000000", "3225.32000000", "3226.73000000", "1413.37290000", 1752681179999, "4562956.81901000", 5125, "267.63010000", "863910.77712200", "0"], [1752681180000, "3226.72000000", "3233.61000000", "3226.41000000", "3233.61000000", "354.52790000", 1752681239999, "1145264.59808400", 2207, "146.92430000", "474573.81992700", "0"], [1752681240000, "3233.62000000", "3234.87000000", "3231.08000000", "3233.81000000", "1360.96600000", 1752681299999, "4399391.69724900", 3543, "439.88130000", "1421807.23107400", "0"], [1752681300000, "3233.80000000", "3249.20000000", "3232.81000000", "3237.34000000", "3864.83150000", 1752681359999, "12528510.02623200", 11937, "2351.01550000", "7620801.14380500", "0"], [1752681360000, "3237.34000000", "3242.65000000", "3237.04000000", "3239.07000000", "1167.01280000", 1752681419999, "3780500.75022500", 7500, "510.24730000", "1652823.91617000", "0"], [1752681420000, "3239.07000000", "3241.99000000", "3235.38000000", "3237.24000000", "734.74420000", 1752681479999, "2380390.31255400", 5133, "390.91860000", "1266657.61769000", "0"], [1752681480000, "3237.25000000", "3245.00000000", "3236.90000000", "3243.71000000", "1636.06740000", 1752681539999, "5303284.70324500", 6144, "879.43360000", "2850552.08420600", "0"], [1752681540000, "3243.70000000", "3246.16000000", "3242.70000000", "3244.49000000", "770.70710000", 1752681599999, "2500598.46306100", 3098, "461.80250000", "1498319.45921000", "0"], [1752681600000, "3244.48000000", "3246.70000000", "3242.21000000", "3243.58000000", "685.07350000", 1752681659999, "2222380.07178200", 4736, "305.37130000", "990600.25259600", "0"], [1752681660000, "3243.59000000", "3246.00000000", "3238.66000000", "3240.20000000", "655.61210000", 1752681719999, "2125284.73143900", 5313, "271.44250000", "880126.08074400", "0"], [1752681720000, "3240.20000000", "3241.40000000", "3236.48000000", "3240.32000000", "1211.02290000", 1752681779999, "3920719.93002500", 4179, "452.83560000", "1466083.34706600", "0"], [1752681780000, "3240.32000000", "3242.67000000", "3238.75000000", "3241.61000000", "663.15620000", 1752681839999, "2149186.39736800", 3529, "273.48830000", "886354.52141900", "0"], [1752681840000, "3241.61000000", "3241.90000000", "3235.00000000", "3235.75000000", "653.71110000", 1752681899999, "2116801.50655400", 3192, "227.77950000", "737392.02745700", "0"], [1752681900000, "3235.74000000", "3239.50000000", "3235.00000000", "3238.16000000", "558.61950000", 1752681959999, "1808413.69238800", 3417, "257.58710000", "833870.22631000", "0"], [1752681960000, "3238.17000000", "3245.00000000", "3237.19000000", "3244.99000000", "567.23320000", 1752682019999, "1838332.95143200", 3084, "271.03240000", "878348.73753700", "0"], [1752682020000, "3245.00000000", "3245.30000000", "3237.84000000", "3238.58000000", "937.41640000", 1752682079999, "3038283.84723600", 4845, "520.32390000", "1686719.06126200", "0"], [1752682080000, "3238.59000000", "3239.60000000", "3236.00000000", "3236.09000000", "661.50480000", 1752682139999, "2141447.74555400", 4281, "232.94790000", "754075.20349000", "0"], [1752682140000, "3236.09000000", "3241.29000000", "3236.08000000", "3240.94000000", "509.57960000", 1752682199999, "1650515.25576100", 3359, "240.37470000", "778529.06663700", "0"], [1752682200000, "3240.95000000", "3243.85000000", "3237.70000000", "3237.73000000", "566.95140000", 1752682259999, "1837283.85495800", 3044, "164.53780000", "533227.08555600", "0"], [1752682260000, "3237.72000000", "3244.53000000", "3237.29000000", "3244.49000000", "632.24880000", 1752682319999, "2048558.07144800", 3739, "251.64290000", "815347.76793500", "0"], [1752682320000, "3244.48000000", "3246.10000000", "3241.32000000", "3242.69000000", "578.89000000", 1752682379999, "1877712.27692100", 3063, "251.13830000", "814635.61431100", "0"], [1752682380000, "3242.70000000", "3245.21000000", "3242.52000000", "3243.84000000", "410.55730000", 1752682439999, "1331783.15980400", 2429, "220.41390000", "714968.18538100", "0"], [1752682440000, "3243.85000000", "3246.68000000", "3243.84000000", "3246.15000000", "382.37430000", 1752682499999, "1240979.22786900", 2341, "197.38250000", "640566.40054100", "0"], [1752682500000, "3246.16000000", "3248.22000000", "3242.00000000", "3243.19000000", "583.55310000", 1752682559999, "1894271.32826900", 3104, "176.40880000", "572619.78388000", "0"], [1752682560000, "3243.20000000", "3246.71000000", "3242.74000000", "3246.32000000", "393.45930000", 1752682619999, "1276461.77553500", 1940, "206.00000000", "668269.61124900", "0"], [1752682620000, "3246.31000000", "3249.80000000", "3245.76000000", "3246.80000000", "391.68600000", 1752682679999, "1272096.15089000", 2351, "205.75400000", "668248.52113900", "0"], [1752682680000, "3246.79000000", "3246.80000000", "3241.01000000", "3241.01000000", "656.53660000", 1752682739999, "2129441.75222800", 2267, "158.56440000", "514428.34254000", "0"], [1752682740000, "3241.01000000", "3245.58000000", "3240.51000000", "3245.57000000", "974.49380000", 1752682799999, "3159506.17867900", 3553, "578.96620000", "1877214.22218800", "0"], [1752682800000, "3245.58000000", "3249.15000000", "3245.58000000", "3246.51000000", "490.51350000", 1752682859999, "1592861.23007500", 3678, "245.52050000", "797285.39735600", "0"], [1752682860000, "3246.51000000", "3247.90000000", "3245.30000000", "3246.80000000", "744.36750000", 1752682919999, "2416597.42266800", 3297, "322.96520000", "1048565.72915100", "0"], [1752682920000, "3246.79000000", "3248.07000000", "3244.01000000", "3248.02000000", "741.26300000", 1752682979999, "2405906.02368600", 3582, "226.91320000", "736640.95715000", "0"], [1752682980000, "3248.03000000", "3249.31000000", "3245.82000000", "3246.19000000", "576.36690000", 1752683039999, "1871908.93390100", 2045, "274.62740000", "891956.31553800", "0"], [1752683040000, "3246.19000000", "3249.50000000", "3244.94000000", "3249.42000000", "371.97400000", 1752683099999, "1207648.47918000", 2818, "190.08460000", "617106.35477300", "0"], [1752683100000, "3249.42000000", "3250.29000000", "3246.84000000", "3247.28000000", "815.74170000", 1752683159999, "2650274.39577800", 4033, "530.01050000", "1722071.67864800", "0"], [1752683160000, "3247.27000000", "3249.10000000", "3245.60000000", "3249.10000000", "394.03940000", 1752683219999, "1279445.70947000", 2691, "197.72210000", "641986.72805300", "0"], [1752683220000, "3249.09000000", "3254.54000000", "3248.74000000", "3254.53000000", "795.27900000", 1752683279999, "2585140.02263900", 3485, "531.58930000", "1728138.07628300", "0"], [1752683280000, "3254.54000000", "3255.01000000", "3250.82000000", "3253.41000000", "758.59550000", 1752683339999, "2468031.80276100", 2473, "372.82640000", "1213031.39658900", "0"], [1752683340000, "3253.42000000", "3273.75000000", "3253.42000000", "3263.50000000", "6450.19330000", 1752683399999, "21063897.03063400", 15987, "4523.96850000", "14773429.24835000", "0"], [1752683400000, "3263.50000000", "3266.54000000", "3258.80000000", "3266.41000000", "1198.87070000", 1752683459999, "3911758.42936300", 6805, "651.90190000", "2127188.49938000", "0"], [1752683460000, "3266.41000000", "3272.46000000", "3262.40000000", "3271.54000000", "1808.68580000", 1752683519999, "5909807.27688500", 7661, "988.42640000", "3229604.25354600", "0"], [1752683520000, "3271.53000000", "3272.00000000", "3262.86000000", "3262.87000000", "1665.51920000", 1752683579999, "5441778.50492500", 5847, "467.93500000", "1528611.55218400", "0"], [1752683580000, "3262.87000000", "3264.32000000", "3260.10000000", "3262.56000000", "1866.97350000", 1752683639999, "6090235.37007900", 6820, "1037.31700000", "3383889.50627700", "0"], [1752683640000, "3262.56000000", "3264.25000000", "3259.50000000", "3259.51000000", "737.44710000", 1752683699999, "2405308.40191600", 3454, "170.95410000", "557701.53103000", "0"], [1752683700000, "3259.51000000", "3261.72000000", "3255.25000000", "3256.83000000", "1083.39700000", 1752683759999, "3529890.46470900", 5313, "425.87080000", "1387652.09506100", "0"], [1752683760000, "3256.82000000", "3261.24000000", "3256.30000000", "3260.92000000", "757.48620000", 1752683819999, "2468532.68309200", 4205, "316.12630000", "1030052.88450300", "0"], [1752683820000, "3260.92000000", "3260.92000000", "3256.79000000", "3257.60000000", "1010.74850000", 1752683879999, "3293324.44349700", 3592, "436.75400000", "1423062.03308000", "0"], [1752683880000, "3257.59000000", "3266.67000000", "3257.20000000", "3265.64000000", "1906.42990000", 1752683939999, "6221210.85394900", 5029, "1432.46610000", "4674631.52794700", "0"], [1752683940000, "3265.65000000", "3287.22000000", "3265.65000000", "3280.18000000", "5494.84370000", 1752683999999, "18026069.12596600", 17267, "3438.32700000", "11279675.62764500", "0"], [1752684000000, "3280.19000000", "3282.83000000", "3276.72000000", "3277.98000000", "2173.15770000", 1752684059999, "7126715.14646000", 9254, "1019.90620000", "3344295.29187700", "0"], [1752684060000, "3277.99000000", "3278.90000000", "3276.81000000", "3277.00000000", "1042.60680000", 1752684119999, "3417396.46027700", 6175, "458.25890000", "1502024.32275500", "0"], [1752684120000, "3277.00000000", "3278.90000000", "3274.46000000", "3277.19000000", "2171.71880000", 1752684179999, "7115738.24584000", 6526, "1551.43900000", "5083416.67968900", "0"], [1752684180000, "3277.19000000", "3280.66000000", "3276.30000000", "3279.98000000", "2792.03400000", 1752684239999, "9152599.20024600", 4676, "2134.12890000", "6995451.76060400", "0"], [1752684240000, "3279.98000000", "3279.98000000", "3276.56000000", "3276.60000000", "820.14730000", 1752684299999, "2688181.40406500", 2792, "464.49160000", "1522322.73114300", "0"], [1752684300000, "3276.60000000", "3280.65000000", "3276.52000000", "3277.37000000", "1290.93730000", 1752684359999, "4233499.01006200", 4718, "870.96580000", "2856376.99882900", "0"], [1752684360000, "3277.36000000", "3284.49000000", "3276.60000000", "3277.72000000", "1020.73090000", 1752684419999, "3348608.14855500", 5590, "528.39650000", "1733571.83990800", "0"], [1752684420000, "3277.72000000", "3280.14000000", "3273.84000000", "3274.95000000", "1128.27850000", 1752684479999, "3696791.47656000", 4646, "513.36930000", "1682129.21719800", "0"], [1752684480000, "3274.96000000", "3277.10000000", "3269.93000000", "3271.98000000", "1267.51740000", 1752684539999, "4148398.85972000", 4793, "325.77280000", "1066294.36350200", "0"], [1752684540000, "3271.98000000", "3275.50000000", "3270.85000000", "3272.36000000", "1039.02650000", 1752684599999, "3401249.75323200", 4089, "368.03650000", "1204694.75349600", "0"], [1752684600000, "3272.37000000", "3277.10000000", "3270.49000000", "3275.10000000", "842.25470000", 1752684659999, "2757442.51299800", 4383, "412.48930000", "1350329.54542500", "0"], [1752684660000, "3275.09000000", "3279.00000000", "3275.09000000", "3276.31000000", "491.50340000", 1752684719999, "1610650.32857300", 3132, "188.98020000", "619245.47218500", "0"], [1752684720000, "3276.30000000", "3286.00000000", "3275.70000000", "3283.73000000", "1435.60920000", 1752684779999, "4711616.58666400", 6368, "746.65510000", "2450007.97754100", "0"], [1752684780000, "3283.73000000", "3283.89000000", "3279.33000000", "3280.17000000", "567.74640000", 1752684839999, "1863207.89363700", 2803, "250.48820000", "822077.85562800", "0"], [1752684840000, "3280.16000000", "3281.18000000", "3278.84000000", "3279.00000000", "626.13680000", 1752684899999, "2053952.67053300", 2030, "275.70930000", "904355.74524200", "0"], [1752684900000, "3279.00000000", "3282.92000000", "3279.00000000", "3280.69000000", "1337.08800000", 1752684959999, "4387208.43644400", 3525, "794.15380000", "2605512.73923200", "0"], [1752684960000, "3280.69000000", "3293.50000000", "3280.45000000", "3289.31000000", "5650.35280000", 1752685019999, "18573580.20762900", 11903, "4193.27250000", "13781077.05246800", "0"], [1752685020000, "3289.30000000", "3289.30000000", "3283.10000000", "3283.69000000", "1123.83130000", 1752685079999, "3692235.32101600", 4308, "376.34850000", "1236409.77182000", "0"], [1752685080000, "3283.68000000", "3287.75000000", "3283.68000000", "3287.25000000", "1292.32620000", 1752685139999, "4247083.81330800", 2600, "984.50390000", "3235523.54785000", "0"], [1752685140000, "3287.24000000", "3287.25000000", "3284.61000000", "3285.24000000", "603.38840000", 1752685199999, "1982806.12208200", 2575, "240.58620000", "790624.57535800", "0"], [1752685200000, "3285.24000000", "3292.82000000", "3283.69000000", "3290.00000000", "4111.54230000", 1752685259999, "13515738.84196900", 7048, "3432.35140000", "11281954.09777300", "0"], [1752685260000, "3289.99000000", "3292.00000000", "3288.75000000", "3289.65000000", "3561.55950000", 1752685319999, "11721484.65830800", 5654, "2869.83240000", "9445178.32764300", "0"], [1752685320000, "3289.64000000", "3295.00000000", "3286.91000000", "3294.75000000", "4869.36770000", 1752685379999, "16030518.87273000", 7980, "4265.67070000", "14043275.13632800", "0"], [1752685380000, "3294.75000000", "3294.75000000", "3289.88000000", "3291.79000000", "1580.87590000", 1752685439999, "5204467.68817000", 4554, "917.89010000", "3021627.44327700", "0"], [1752685440000, "3291.79000000", "3293.34000000", "3288.51000000", "3292.11000000", "1826.70520000", 1752685499999, "6010396.79607000", 4632, "936.67260000", "3082086.61025900", "0"], [1752685500000, "3292.10000000", "3292.40000000", "3289.12000000", "3289.90000000", "904.83180000", 1752685559999, "2977082.06125800", 2731, "368.17430000", "1211273.37310800", "0"], [1752685560000, "3289.91000000", "3293.17000000", "3288.25000000", "3292.80000000", "2906.01100000", 1752685619999, "9565004.84728100", 3744, "2177.09740000", "7165742.56210600", "0"], [1752685620000, "3292.79000000", "3294.45000000", "3290.87000000", "3291.59000000", "645.41610000", 1752685679999, "2125406.30626200", 2380, "202.09820000", "665502.25155300", "0"], [1752685680000, "3291.60000000", "3293.72000000", "3290.00000000", "3291.30000000", "726.10300000", 1752685739999, "2390470.35699200", 3296, "183.02420000", "602526.81081900", "0"], [1752685740000, "3291.30000000", "3291.97000000", "3288.01000000", "3289.29000000", "747.58260000", 1752685799999, "2459269.22619400", 2755, "439.94680000", "1447114.09743600", "0"], [1752685800000, "3289.29000000", "3289.88000000", "3287.00000000", "3287.01000000", "717.88640000", 1752685859999, "2360883.24261800", 2462, "180.48240000", "593550.23657600", "0"], [1752685860000, "3287.00000000", "3287.71000000", "3281.84000000", "3281.84000000", "1450.26840000", 1752685919999, "4763774.68898600", 5193, "561.89220000", "1845578.09061300", "0"], [1752685920000, "3281.85000000", "3285.27000000", "3281.00000000", "3283.70000000", "895.83120000", 1752685979999, "2941262.26182300", 2920, "322.34210000", "1058179.77955900", "0"], [1752685980000, "3283.70000000", "3286.63000000", "3283.70000000", "3286.01000000", "964.28050000", 1752686039999, "3168124.05393300", 3039, "380.17730000", "1248956.64763400", "0"], [1752686040000, "3286.01000000", "3286.47000000", "3283.50000000", "3285.10000000", "460.31860000", 1752686099999, "1512231.93575100", 2566, "153.69540000", "504850.22706900", "0"], [1752686100000, "3285.10000000", "3285.62000000", "3279.34000000", "3280.40000000", "1024.31560000", 1752686159999, "3362089.55495700", 3198, "499.48250000", "1639714.39465500", "0"], [1752686160000, "3280.40000000", "3283.15000000", "3277.91000000", "3283.14000000", "671.95760000", 1752686219999, "2204115.53756300", 2973, "206.02080000", "675848.99799400", "0"], [1752686220000, "3283.15000000", "3289.38000000", "3283.08000000", "3288.30000000", "1169.05980000", 1752686279999, "3842268.76890800", 3841, "630.51990000", "2072068.11962900", "0"], [1752686280000, "3288.29000000", "3290.28000000", "3286.54000000", "3288.05000000", "1474.37900000", 1752686339999, "4847973.12923500", 3164, "1189.28270000", "3910600.23551400", "0"], [1752686340000, "3288.05000000", "3289.22000000", "3286.80000000", "3289.22000000", "569.28410000", 1752686399999, "1871534.49631700", 2034, "347.38970000", "1142037.59277200", "0"], [1752686400000, "3289.22000000", "3296.42000000", "3289.21000000", "3293.05000000", "2933.27130000", 1752686459999, "9659729.25158700", 7933, "933.26680000", "3073710.83491100", "0"], [1752686460000, "3293.04000000", "3294.90000000", "3280.25000000", "3282.20000000", "2231.14930000", 1752686519999, "7337268.54647400", 6007, "356.98680000", "1173495.45927900", "0"], [1752686520000, "3282.20000000", "3286.40000000", "3282.20000000", "3285.29000000", "807.59970000", 1752686579999, "2652692.51997400", 3492, "405.07940000", "1330412.80234200", "0"], [1752686580000, "3285.30000000", "3285.59000000", "3281.64000000", "3285.01000000", "1179.77430000", 1752686639999, "3873960.93498100", 3203, "526.87460000", "1730248.46846800", "0"], [1752686640000, "3285.00000000", "3288.50000000", "3285.00000000", "3286.68000000", "472.86520000", 1752686699999, "1554254.53934500", 2190, "187.07590000", "614886.17669400", "0"], [1752686700000, "3286.68000000", "3287.74000000", "3282.57000000", "3287.60000000", "703.60380000", 1752686759999, "2311683.31669200", 3326, "298.51570000", "980779.97409700", "0"], [1752686760000, "3287.61000000", "3291.04000000", "3287.60000000", "3290.33000000", "690.77650000", 1752686819999, "2272523.09848400", 3699, "353.74760000", "1163800.06515100", "0"], [1752686820000, "3290.32000000", "3292.80000000", "3283.00000000", "3283.91000000", "1576.76380000", 1752686879999, "5185786.69180900", 5533, "561.90980000", "1847599.81497900", "0"], [1752686880000, "3283.90000000", "3288.33000000", "3280.00000000", "3285.99000000", "1635.18320000", 1752686939999, "5368500.13776900", 6110, "445.59190000", "1463301.31516600", "0"], [1752686940000, "3286.00000000", "3286.60000000", "3284.88000000", "3285.69000000", "454.48840000", 1752686999999, "1493264.03570300", 1920, "97.14600000", "319187.74464200", "0"], [1752687000000, "3285.69000000", "3286.40000000", "3282.87000000", "3285.15000000", "637.76890000", 1752687059999, "2094866.76400600", 3259, "229.52280000", "753839.74633800", "0"], [1752687060000, "3285.15000000", "3286.27000000", "3281.80000000", "3282.51000000", "664.95330000", 1752687119999, "2183707.66149500", 3750, "284.97750000", "935868.30333500", "0"], [1752687120000, "3282.52000000", "3284.91000000", "3281.39000000", "3283.79000000", "548.26420000", 1752687179999, "1800059.22736100", 3298, "298.28940000", "979358.97576300", "0"], [1752687180000, "3283.78000000", "3285.90000000", "3281.68000000", "3284.78000000", "973.42390000", 1752687239999, "3196399.76262300", 3167, "426.30080000", "1399990.12204200", "0"], [1752687240000, "3284.79000000", "3284.96000000", "3281.41000000", "3282.10000000", "937.36880000", 1752687299999, "3077327.81360700", 3426, "462.82570000", "1519415.94844400", "0"], [1752687300000, "3282.10000000", "3284.03000000", "3281.91000000", "3283.00000000", "601.86830000", 1752687359999, "1975715.38892600", 2575, "330.67920000", "1085460.16821900", "0"], [1752687360000, "3283.03000000", "3283.87000000", "3278.26000000", "3279.34000000", "836.46800000", 1752687419999, "2744501.73462000", 3378, "193.74650000", "635697.28164000", "0"], [1752687420000, "3279.35000000", "3279.39000000", "3273.74000000", "3276.31000000", "1270.61570000", 1752687479999, "4163317.85385700", 4779, "488.77600000", "1601380.60112300", "0"], [1752687480000, "3276.30000000", "3279.96000000", "3274.99000000", "3279.96000000", "469.14050000", 1752687539999, "1537352.59243100", 2613, "242.10060000", "793221.60247100", "0"], [1752687540000, "3279.97000000", "3286.89000000", "3279.97000000", "3284.60000000", "1005.40390000", 1752687599999, "3300996.12793300", 4261, "674.39620000", "2213726.60307600", "0"], [1752687600000, "3284.61000000", "3286.40000000", "3283.96000000", "3284.62000000", "461.26940000", 1752687659999, "1515361.23586300", 2488, "203.24570000", "667704.98380500", "0"], [1752687660000, "3284.63000000", "3287.35000000", "3284.63000000", "3287.29000000", "308.40040000", 1752687719999, "1013420.48083700", 2134, "154.19120000", "506684.92326200", "0"], [1752687720000, "3287.29000000", "3289.62000000", "3285.46000000", "3286.10000000", "463.55260000", 1752687779999, "1524028.53197600", 3116, "308.07450000", "1012858.68480700", "0"], [1752687780000, "3286.10000000", "3288.30000000", "3286.07000000", "3287.92000000", "350.92180000", 1752687839999, "1153539.42823800", 2370, "120.53470000", "396215.53526700", "0"], [1752687840000, "3287.92000000", "3288.00000000", "3286.20000000", "3287.74000000", "624.33130000", 1752687899999, "2052530.82661600", 1981, "435.25730000", "1430934.28830600", "0"], [1752687900000, "3287.74000000", "3296.39000000", "3287.30000000", "3290.83000000", "3952.16990000", 1752687959999, "13001964.13840100", 6151, "3113.41180000", "10239716.48205600", "0"], [1752687960000, "3290.84000000", "3295.09000000", "3290.20000000", "3293.00000000", "1517.90220000", 1752688019999, "4997789.86264300", 5137, "709.47960000", "2336160.47670500", "0"], [1752688020000, "3293.00000000", "3294.08000000", "3291.53000000", "3293.50000000", "662.92830000", 1752688079999, "2182772.70347800", 3169, "223.73600000", "736637.71503100", "0"], [1752688080000, "3293.51000000", "3300.00000000", "3292.92000000", "3294.36000000", "2267.99400000", 1752688139999, "7478867.80978300", 7255, "1402.86890000", "4626640.20402200", "0"], [1752688140000, "3294.36000000", "3295.68000000", "3291.97000000", "3295.14000000", "995.01900000", 1752688199999, "3277144.18592800", 4459, "297.80930000", "980886.55962100", "0"], [1752688200000, "3295.13000000", "3295.13000000", "3284.76000000", "3286.77000000", "1148.57900000", 1752688259999, "3778325.75052400", 5345, "392.44440000", "1290966.35158900", "0"], [1752688260000, "3286.76000000", "3294.60000000", "3284.20000000", "3294.60000000", "1182.04030000", 1752688319999, "3887286.35595400", 3965, "387.04980000", "1273628.03274800", "0"], [1752688320000, "3294.59000000", "3310.00000000", "3294.59000000", "3307.21000000", "6657.67320000", 1752688379999, "21988200.67187500", 21096, "4587.38770000", "15148171.30800200", "0"], [1752688380000, "3307.21000000", "3320.02000000", "3305.05000000", "3312.40000000", "5197.32090000", 1752688439999, "17227541.12232700", 20919, "3233.23980000", "10716274.07247000", "0"], [1752688440000, "3312.40000000", "3322.51000000", "3307.74000000", "3320.92000000", "4027.11890000", 1752688499999, "13351947.86981200", 13731, "2357.97950000", "7818063.66299800", "0"], [1752688500000, "3320.92000000", "3320.92000000", "3307.99000000", "3309.84000000", "2596.72090000", 1752688559999, "8600375.39638200", 9156, "1010.94750000", "3348632.59058200", "0"], [1752688560000, "3309.85000000", "3314.81000000", "3309.85000000", "3311.80000000", "1466.96840000", 1752688619999, "4859439.41380600", 5383, "779.42310000", "2582078.98102100", "0"], [1752688620000, "3311.80000000", "3313.34000000", "3310.00000000", "3311.85000000", "1118.24390000", 1752688679999, "3703286.16484100", 4075, "607.30590000", "2011163.66166100", "0"], [1752688680000, "3311.86000000", "3312.35000000", "3310.22000000", "3311.14000000", "754.78060000", 1752688739999, "2499316.92253300", 2802, "332.82480000", "1102105.96061600", "0"], [1752688740000, "3311.14000000", "3317.80000000", "3310.11000000", "3317.09000000", "1478.50120000", 1752688799999, "4900828.36729300", 5084, "891.67570000", "2955765.84086200", "0"], [1752688800000, "3317.09000000", "3319.46000000", "3314.06000000", "3317.99000000", "1455.66420000", 1752688859999, "4828015.22328300", 7454, "774.39590000", "2568357.61126700", "0"], [1752688860000, "3317.99000000", "3319.49000000", "3316.75000000", "3318.58000000", "1578.65240000", 1752688919999, "5238268.52883500", 6857, "777.08100000", "2578517.02542600", "0"], [1752688920000, "3318.59000000", "3329.53000000", "3318.27000000", "3326.00000000", "3380.10190000", 1752688979999, "11238480.77274700", 10253, "2365.87400000", "7866295.15353700", "0"], [1752688980000, "3326.00000000", "3330.00000000", "3322.93000000", "3325.84000000", "3264.49220000", 1752689039999, "10860065.10482500", 10427, "1745.35210000", "5807117.29465900", "0"], [1752689040000, "3325.83000000", "3335.99000000", "3324.01000000", "3335.20000000", "4219.59910000", 1752689099999, "14060813.63068400", 11541, "2802.28600000", "9338622.47693100", "0"], [1752689100000, "3335.20000000", "3348.39000000", "3331.49000000", "3346.95000000", "4711.62310000", 1752689159999, "15743891.57329800", 14953, "3280.54860000", "10961226.40514700", "0"], [1752689160000, "3346.95000000", "3359.11000000", "3344.10000000", "3348.80000000", "3985.40430000", 1752689219999, "13355482.37778500", 18998, "2424.75210000", "8125314.75781500", "0"], [1752689220000, "3348.81000000", "3351.74000000", "3347.87000000", "3348.05000000", "1724.37450000", 1752689279999, "5776185.89262400", 5679, "835.83830000", "2799776.13698900", "0"], [1752689280000, "3348.06000000", "3348.06000000", "3341.25000000", "3343.99000000", "1734.43140000", 1752689339999, "5801388.79628300", 7194, "617.52700000", "2065556.28976100", "0"], [1752689340000, "3343.99000000", "3348.31000000", "3342.62000000", "3347.56000000", "1467.80150000", 1752689399999, "4910075.95655900", 4657, "828.74740000", "2772128.66014400", "0"], [1752689400000, "3347.56000000", "3348.09000000", "3340.47000000", "3342.63000000", "1167.55810000", 1752689459999, "3903945.12506600", 5106, "415.71220000", "1390375.99556200", "0"], [1752689460000, "3342.64000000", "3342.64000000", "3334.13000000", "3336.08000000", "2016.31680000", 1752689519999, "6730401.91890900", 7149, "696.85450000", "2326156.89707800", "0"], [1752689520000, "3336.08000000", "3336.09000000", "3330.84000000", "3332.89000000", "1612.48340000", 1752689579999, "5375581.87224200", 5364, "755.14230000", "2517570.81259500", "0"], [1752689580000, "3332.85000000", "3339.50000000", "3331.81000000", "3338.11000000", "1420.55380000", 1752689639999, "4738986.56902800", 5236, "815.68980000", "2721239.56851800", "0"], [1752689640000, "3338.10000000", "3338.70000000", "3332.50000000", "3337.52000000", "1003.92850000", 1752689699999, "3347784.20499200", 4804, "464.66800000", "1549419.07228300", "0"], [1752689700000, "3337.52000000", "3344.24000000", "3333.00000000", "3344.12000000", "1627.97320000", 1752689759999, "5433434.88867200", 6293, "973.49060000", "3249577.58594400", "0"], [1752689760000, "3344.12000000", "3345.00000000", "3341.13000000", "3343.56000000", "886.34980000", 1752689819999, "2962929.09753200", 3867, "320.39510000", "1071022.56383000", "0"], [1752689820000, "3343.57000000", "3344.82000000", "3340.01000000", "3344.59000000", "1127.08930000", 1752689879999, "3767971.49906600", 4606, "631.10710000", "2109858.17533100", "0"], [1752689880000, "3344.58000000", "3344.58000000", "3339.58000000", "3339.91000000", "449.63440000", 1752689939999, "1502476.43641500", 2894, "126.72390000", "423426.06101700", "0"], [1752689940000, "3339.91000000", "3342.36000000", "3336.75000000", "3340.04000000", "520.24380000", 1752689999999, "1737524.10973500", 3329, "174.35110000", "582224.86052200", "0"], [1752690000000, "3340.04000000", "3342.56000000", "3337.01000000", "3340.64000000", "405.81960000", 1752690059999, "1355380.00712300", 3751, "192.98110000", "644548.55222400", "0"], [1752690060000, "3340.64000000", "3341.78000000", "3339.88000000", "3340.39000000", "878.75950000", 1752690119999, "2935938.26323400", 2555, "278.96800000", "932055.60351400", "0"], [1752690120000, "3340.40000000", "3345.39000000", "3337.93000000", "3345.38000000", "1532.24160000", 1752690179999, "5120374.38292600", 4719, "822.66800000", "2749270.05461500", "0"], [1752690180000, "3345.38000000", "3345.66000000", "3339.82000000", "3341.99000000", "1408.98030000", 1752690239999, "4709519.64235700", 4725, "433.84820000", "1449888.28431900", "0"], [1752690240000, "3341.98000000", "3344.24000000", "3340.89000000", "3344.20000000", "382.31790000", 1752690299999, "1277882.85098600", 2540, "216.43160000", "723410.70900800", "0"], [1752690300000, "3344.20000000", "3347.06000000", "3342.20000000", "3346.00000000", "3680.88150000", 1752690359999, "12311336.58359000", 4967, "2991.93200000", "10007097.06775500", "0"], [1752690360000, "3345.99000000", "3354.12000000", "3341.40000000", "3341.41000000", "3511.77080000", 1752690419999, "11756259.68599400", 8325, "2541.98140000", "8508790.73927500", "0"], [1752690420000, "3341.41000000", "3349.50000000", "3341.41000000", "3348.81000000", "1188.34000000", 1752690479999, "3975900.70170200", 5498, "823.96540000", "2756549.38927000", "0"], [1752690480000, "3348.80000000", "3352.45000000", "3348.50000000", "3349.04000000", "2135.86590000", 1752690539999, "7155975.71108600", 5051, "1605.54690000", "5379158.21339800", "0"], [1752690540000, "3349.03000000", "3349.03000000", "3342.30000000", "3343.37000000", "826.09860000", 1752690599999, "2764652.69435500", 4524, "330.37080000", "1105670.41068200", "0"], [1752690600000, "3343.38000000", "3352.26000000", "3343.38000000", "3347.91000000", "1339.43380000", 1752690659999, "4485677.30800600", 5800, "623.42960000", "2087618.27654100", "0"], [1752690660000, "3347.91000000", "3347.91000000", "3344.69000000", "3345.69000000", "974.72710000", 1752690719999, "3261339.02710200", 3632, "556.12950000", "1860682.77695400", "0"], [1752690720000, "3345.70000000", "3350.00000000", "3344.20000000", "3348.77000000", "698.67670000", 1752690779999, "2338795.40428500", 3257, "231.30040000", "774325.90780600", "0"], [1752690780000, "3348.77000000", "3349.30000000", "3343.00000000", "3347.11000000", "868.58560000", 1752690839999, "2906639.91368700", 5024, "319.52850000", "1069182.93773000", "0"], [1752690840000, "3347.11000000", "3351.54000000", "3347.11000000", "3349.71000000", "726.33250000", 1752690899999, "2433010.46322300", 4029, "382.97430000", "1282825.56837900", "0"], [1752690900000, "3349.70000000", "3354.18000000", "3347.61000000", "3353.20000000", "610.03650000", 1752690959999, "2044384.59323400", 4026, "275.16480000", "922118.68190200", "0"], [1752690960000, "3353.20000000", "3369.99000000", "3352.22000000", "3358.01000000", "5503.21620000", 1752691019999, "18504321.67405100", 15003, "3419.29660000", "11495484.02472600", "0"], [1752691020000, "3358.00000000", "3362.00000000", "3353.79000000", "3354.19000000", "2185.57760000", 1752691079999, "7340971.81082500", 6283, "1191.74060000", "4002932.77829700", "0"], [1752691080000, "3354.20000000", "3356.92000000", "3352.60000000", "3355.10000000", "1006.12950000", 1752691139999, "3375793.08922600", 5297, "269.17070000", "903054.87974600", "0"], [1752691140000, "3355.10000000", "3358.71000000", "3354.30000000", "3357.12000000", "1408.94200000", 1752691199999, "4729448.14583700", 4569, "632.60980000", "2123328.72415600", "0"], [1752691200000, "3357.11000000", "3360.60000000", "3353.08000000", "3360.28000000", "2065.31410000", 1752691259999, "6932833.73133500", 5891, "1281.07150000", "4300404.69047800", "0"], [1752691260000, "3360.27000000", "3361.70000000", "3356.81000000", "3360.18000000", "1275.22260000", 1752691319999, "4284141.17388300", 4495, "521.74020000", "1752799.71064100", "0"], [1752691320000, "3360.17000000", "3360.17000000", "3357.20000000", "3358.09000000", "564.37310000", 1752691379999, "1895242.30406800", 2890, "183.12560000", "614926.97050400", "0"], [1752691380000, "3358.09000000", "3358.32000000", "3353.51000000", "3355.04000000", "1032.52370000", 1752691439999, "3464754.43421800", 3895, "358.82990000", "1204107.28127000", "0"], [1752691440000, "3355.03000000", "3357.15000000", "3354.09000000", "3355.23000000", "499.30650000", 1752691499999, "1675452.06621800", 2751, "263.36760000", "883745.00960400", "0"], [1752691500000, "3355.23000000", "3355.68000000", "3352.50000000", "3354.42000000", "513.10060000", 1752691559999, "1721002.00274000", 3087, "237.88260000", "797904.61708100", "0"], [1752691560000, "3354.41000000", "3354.71000000", "3352.06000000", "3352.49000000", "644.73840000", 1752691619999, "2162058.66790700", 2519, "166.06500000", "556933.86502600", "0"], [1752691620000, "3352.48000000", "3354.75000000", "3345.61000000", "3346.01000000", "2380.67870000", 1752691679999, "7974125.97047800", 5527, "544.91790000", "1823924.62532300", "0"], [1752691680000, "3346.00000000", "3346.00000000", "3334.00000000", "3338.48000000", "2479.79400000", 1752691739999, "8280323.19534800", 9511, "938.79230000", "3134735.52833300", "0"], [1752691740000, "3338.49000000", "3343.24000000", "3334.00000000", "3342.44000000", "2480.73090000", 1752691799999, "8281157.92108100", 5745, "755.98830000", "2523791.12233900", "0"], [1752691800000, "3342.43000000", "3342.43000000", "3328.64000000", "3335.92000000", "4660.11490000", 1752691859999, "15537178.30600900", 9419, "1633.57470000", "5445564.60467500", "0"], [1752691860000, "3335.91000000", "3336.07000000", "3330.00000000", "3332.19000000", "854.27920000", 1752691919999, "2846895.58615300", 4210, "230.78620000", "768958.38964000", "0"], [1752691920000, "3332.19000000", "3338.58000000", "3332.19000000", "3337.97000000", "865.81270000", 1752691979999, "2888026.87677600", 3710, "625.69280000", "2087268.51880500", "0"], [1752691980000, "3337.97000000", "3339.01000000", "3335.80000000", "3337.61000000", "2103.14700000", 1752692039999, "7018767.76070000", 2863, "733.19960000", "2447179.44377000", "0"], [1752692040000, "3337.62000000", "3340.91000000", "3337.61000000", "3340.19000000", "908.63860000", 1752692099999, "3034425.71201900", 2869, "469.43510000", "1567683.48965000", "0"], [1752692100000, "3340.20000000", "3340.70000000", "3337.08000000", "3337.49000000", "1658.73510000", 1752692159999, "5538045.62188800", 3456, "337.15440000", "1125590.17746600", "0"], [1752692160000, "3337.49000000", "3337.49000000", "3332.76000000", "3333.88000000", "2594.31330000", 1752692219999, "8652316.54559600", 4625, "548.38170000", "1828761.79083200", "0"], [1752692220000, "3333.88000000", "3335.04000000", "3331.43000000", "3333.49000000", "2296.62760000", 1752692279999, "7656163.69527300", 4241, "532.35380000", "1774821.66194600", "0"], [1752692280000, "3333.48000000", "3334.36000000", "3328.88000000", "3329.99000000", "1588.06140000", 1752692339999, "5291457.74517000", 4024, "677.46540000", "2257341.43384200", "0"], [1752692340000, "3329.99000000", "3335.98000000", "3329.50000000", "3335.98000000", "1662.70740000", 1752692399999, "5542004.75518800", 4133, "1211.18030000", "4037245.44338200", "0"], [1752692400000, "3335.98000000", "3340.05000000", "3335.48000000", "3340.05000000", "1233.18580000", 1752692459999, "4116394.41777100", 3839, "874.37260000", "2918650.94837100", "0"], [1752692460000, "3340.06000000", "3340.06000000", "3336.88000000", "3339.63000000", "462.33640000", 1752692519999, "1543658.78993600", 2475, "218.63970000", "729913.42134700", "0"], [1752692520000, "3339.64000000", "3341.71000000", "3337.75000000", "3339.91000000", "1332.54640000", 1752692579999, "4450055.16819000", 3908, "946.59190000", "3160996.77522800", "0"], [1752692580000, "3339.92000000", "3341.87000000", "3337.81000000", "3338.00000000", "396.05380000", 1752692639999, "1322962.12919700", 2847, "208.68770000", "697128.84615700", "0"], [1752692640000, "3338.00000000", "3342.85000000", "3338.00000000", "3338.71000000", "913.02390000", 1752692699999, "3050001.06958900", 2847, "401.59070000", "1341369.42460600", "0"], [1752692700000, "3338.71000000", "3339.84000000", "3335.84000000", "3339.46000000", "4190.56780000", 1752692759999, "13982749.40953000", 3921, "2208.12290000", "7368093.44924700", "0"], [1752692760000, "3339.47000000", "3342.22000000", "3338.80000000", "3342.01000000", "586.28990000", 1752692819999, "1958759.92329600", 2552, "345.55510000", "1154345.09955900", "0"], [1752692820000, "3342.01000000", "3342.38000000", "3339.81000000", "3342.38000000", "1020.64170000", 1752692879999, "3410116.46034500", 2322, "343.91210000", "1148813.10751200", "0"], [1752692880000, "3342.38000000", "3344.68000000", "3342.18000000", "3342.56000000", "775.49700000", 1752692939999, "2592968.69520000", 2469, "244.03660000", "815918.28651000", "0"], [1752692940000, "3342.56000000", "3348.87000000", "3340.13000000", "3348.11000000", "1139.49160000", 1752692999999, "3810815.83082900", 4544, "749.55620000", "2506729.59706200", "0"], [1752693000000, "3348.10000000", "3350.69000000", "3345.23000000", "3345.23000000", "1291.02740000", 1752693059999, "4322921.55773800", 4654, "533.25100000", "1785807.69704000", "0"], [1752693060000, "3345.24000000", "3347.74000000", "3343.61000000", "3346.60000000", "611.82750000", 1752693119999, "2047333.57534700", 2801, "330.17120000", "1104835.11281300", "0"], [1752693120000, "3346.61000000", "3346.61000000", "3339.99000000", "3343.40000000", "1086.33610000", 1752693179999, "3629652.52390200", 3546, "506.11980000", "1690968.41957600", "0"], [1752693180000, "3343.41000000", "3345.00000000", "3343.07000000", "3344.85000000", "833.56800000", 1752693239999, "2787315.90091700", 1719, "187.07990000", "625591.44586200", "0"], [1752693240000, "3344.85000000", "3347.83000000", "3344.61000000", "3347.30000000", "479.52550000", 1752693299999, "1604864.94582900", 1775, "97.37490000", "325833.63548600", "0"], [1752693300000, "3347.29000000", "3350.00000000", "3346.90000000", "3348.68000000", "973.12490000", 1752693359999, "3258432.33163700", 2761, "218.44980000", "731404.24560000", "0"], [1752693360000, "3348.67000000", "3349.86000000", "3346.30000000", "3349.85000000", "614.98000000", 1752693419999, "2059262.22556600", 1983, "249.96050000", "837047.75508000", "0"], [1752693420000, "3349.86000000", "3357.32000000", "3349.51000000", "3353.01000000", "1138.93770000", 1752693479999, "3819271.05384200", 4078, "579.31280000", "1942847.99016400", "0"], [1752693480000, "3353.01000000", "3353.70000000", "3347.20000000", "3349.07000000", "896.92210000", 1752693539999, "3004954.11914800", 3734, "378.95040000", "1269789.98445300", "0"], [1752693540000, "3349.07000000", "3353.94000000", "3349.07000000", "3352.52000000", "503.93110000", 1752693599999, "1689202.63112400", 2851, "184.41840000", "618104.76840500", "0"], [1752693600000, "3352.53000000", "3352.86000000", "3350.61000000", "3352.69000000", "416.52250000", 1752693659999, "1396085.00783400", 1874, "233.28610000", "781931.79853700", "0"], [1752693660000, "3352.69000000", "3357.82000000", "3351.77000000", "3351.77000000", "921.14150000", 1752693719999, "3090634.62359600", 3613, "478.92270000", "1606815.68308700", "0"], [1752693720000, "3351.77000000", "3359.28000000", "3351.61000000", "3359.27000000", "1275.19720000", 1752693779999, "4278102.83279300", 3297, "1012.15000000", "3395294.15501400", "0"], [1752693780000, "3359.28000000", "3359.30000000", "3354.94000000", "3356.30000000", "448.15250000", 1752693839999, "1504378.07905800", 2546, "174.50570000", "585811.97141400", "0"], [1752693840000, "3356.30000000", "3363.39000000", "3356.30000000", "3361.01000000", "3444.01190000", 1752693899999, "11575107.12511200", 4098, "3134.62830000", "10535519.89740200", "0"], [1752693900000, "3361.00000000", "3367.76000000", "3359.56000000", "3361.18000000", "2086.59120000", 1752693959999, "7019239.45920700", 6491, "1346.16360000", "4528752.07382200", "0"], [1752693960000, "3361.19000000", "3365.67000000", "3359.85000000", "3361.50000000", "741.93550000", 1752694019999, "2494717.69105200", 3663, "445.10360000", "1496813.61160600", "0"], [1752694020000, "3361.51000000", "3361.51000000", "3355.10000000", "3357.75000000", "954.55970000", 1752694079999, "3205133.10228600", 3619, "233.45340000", "783958.00814300", "0"], [1752694080000, "3357.75000000", "3364.00000000", "3356.71000000", "3363.12000000", "1605.75620000", 1752694139999, "5394828.37548400", 3109, "1182.00900000", "3971282.69665100", "0"], [1752694140000, "3363.11000000", "3363.12000000", "3359.79000000", "3360.34000000", "515.42930000", 1752694199999, "1732566.81710000", 2179, "137.84150000", "463290.18119700", "0"], [1752694200000, "3360.34000000", "3360.34000000", "3348.23000000", "3350.18000000", "1339.20750000", 1752694259999, "4490505.44280400", 5538, "574.44270000", "1926128.36094100", "0"], [1752694260000, "3350.18000000", "3351.61000000", "3346.60000000", "3350.50000000", "1235.55130000", 1752694319999, "4138375.00411900", 3880, "529.95130000", "1775238.75970800", "0"], [1752694320000, "3350.51000000", "3358.00000000", "3350.51000000", "3352.94000000", "1144.35020000", 1752694379999, "3838365.34083300", 4955, "820.81830000", "2753087.29197100", "0"], [1752694380000, "3352.94000000", "3359.80000000", "3352.12000000", "3359.52000000", "631.57660000", 1752694439999, "2119414.54724400", 3389, "432.81600000", "1452388.12121300", "0"], [1752694440000, "3359.51000000", "3364.02000000", "3358.71000000", "3362.96000000", "1293.85840000", 1752694499999, "4348684.95779500", 4305, "878.84180000", "2953833.12131900", "0"], [1752694500000, "3362.96000000", "3365.04000000", "3360.15000000", "3363.04000000", "1203.72200000", 1752694559999, "4048464.63932900", 3599, "819.39960000", "2756046.16520100", "0"], [1752694560000, "3363.04000000", "3365.98000000", "3362.42000000", "3365.01000000", "1401.62430000", 1752694619999, "4715987.62098600", 3327, "993.17850000", "3341756.64189200", "0"], [1752694620000, "3365.01000000", "3378.00000000", "3365.01000000", "3372.40000000", "3504.35960000", 1752694679999, "11817650.23513900", 13452, "2286.60680000", "7710139.34153900", "0"], [1752694680000, "3372.42000000", "3373.57000000", "3366.55000000", "3371.64000000", "1102.47160000", 1752694739999, "3715024.92631700", 5718, "480.10310000", "1617884.81165500", "0"], [1752694740000, "3371.64000000", "3373.01000000", "3367.01000000", "3370.81000000", "1622.06990000", 1752694799999, "5466999.46749200", 4331, "1096.27110000", "3694736.03469100", "0"], [1752694800000, "3370.81000000", "3371.11000000", "3367.73000000", "3367.73000000", "967.34880000", 1752694859999, "3259706.67159900", 3382, "486.02650000", "1637763.48980900", "0"], [1752694860000, "3367.73000000", "3370.74000000", "3366.35000000", "3369.99000000", "991.38670000", 1752694919999, "3340165.39803000", 3118, "716.43390000", "2413769.69227500", "0"], [1752694920000, "3370.00000000", "3371.21000000", "3363.50000000", "3365.35000000", "1550.88580000", 1752694979999, "5221926.46031800", 3504, "519.16950000", "1748491.99899300", "0"], [1752694980000, "3365.35000000", "3367.20000000", "3362.10000000", "3362.19000000", "646.10400000", 1752695039999, "2173911.02410700", 3361, "220.07940000", "740572.77427100", "0"], [1752695040000, "3362.19000000", "3363.35000000", "3358.52000000", "3362.27000000", "766.38980000", 1752695099999, "2576204.45020500", 3304, "430.75550000", "1447955.09084400", "0"], [1752695100000, "3362.27000000", "3367.48000000", "3361.80000000", "3367.47000000", "495.72960000", 1752695159999, "1667872.80384800", 3090, "346.13890000", "1164520.47643100", "0"], [1752695160000, "3367.47000000", "3367.69000000", "3362.33000000", "3362.33000000", "442.47490000", 1752695219999, "1488779.23834800", 2172, "192.48720000", "647658.02110800", "0"], [1752695220000, "3362.33000000", "3366.93000000", "3362.17000000", "3366.55000000", "294.54500000", 1752695279999, "991197.29789500", 2080, "174.98870000", "588908.70434600", "0"], [1752695280000, "3366.56000000", "3369.36000000", "3365.20000000", "3365.54000000", "327.66120000", 1752695339999, "1103274.77368500", 2145, "138.79540000", "467353.38867000", "0"], [1752695340000, "3365.55000000", "3367.29000000", "3363.87000000", "3366.31000000", "536.53140000", 1752695399999, "1805721.54890300", 2239, "238.69030000", "803323.12569300", "0"], [1752695400000, "3366.30000000", "3366.30000000", "3359.04000000", "3359.05000000", "710.73300000", 1752695459999, "2389541.04614900", 2999, "129.27640000", "434601.33639100", "0"], [1752695460000, "3359.05000000", "3360.80000000", "3359.00000000", "3360.28000000", "628.12960000", 1752695519999, "2110263.73576000", 1755, "335.25420000", "1126332.52505800", "0"], [1752695520000, "3360.30000000", "3360.91000000", "3356.68000000", "3357.65000000", "372.22260000", 1752695579999, "1250283.83848400", 2387, "153.99080000", "517249.72346000", "0"], [1752695580000, "3357.63000000", "3365.39000000", "3357.63000000", "3364.71000000", "598.03060000", 1752695639999, "2010343.83524400", 2750, "316.28880000", "1063284.63266400", "0"]] |