1 line
1.7 MiB
1 line
1.7 MiB
[[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", "3366.31000000", "3357.63000000", "3366.31000000", "656.97560000", 1752695639999, "2208742.63908200", 3083, "358.00430000", "1203688.25353900", "0"], [1752695640000, "3366.31000000", "3371.00000000", "3365.69000000", "3370.99000000", "497.29280000", 1752695699999, "1675499.27846400", 3055, "322.04700000", "1084960.31967300", "0"], [1752695700000, "3371.00000000", "3375.04000000", "3365.20000000", "3374.50000000", "1486.16920000", 1752695759999, "5010682.26747800", 6047, "954.29970000", "3217076.28173800", "0"], [1752695760000, "3374.50000000", "3376.42000000", "3369.24000000", "3376.11000000", "1430.39480000", 1752695819999, "4824494.04672600", 4652, "1038.10860000", "3501376.29190400", "0"], [1752695820000, "3376.11000000", "3376.11000000", "3371.11000000", "3371.37000000", "629.39620000", 1752695879999, "2123164.90083900", 2471, "224.44610000", "757137.15761600", "0"], [1752695880000, "3371.36000000", "3379.00000000", "3371.36000000", "3376.37000000", "1140.56760000", 1752695939999, "3849605.24553600", 3960, "563.98200000", "1903268.48532400", "0"], [1752695940000, "3376.38000000", "3384.23000000", "3374.52000000", "3384.23000000", "3286.04560000", 1752695999999, "11109420.03733900", 10259, "2192.78150000", "7413275.71259100", "0"], [1752696000000, "3384.22000000", "3385.40000000", "3378.80000000", "3384.30000000", "1657.74660000", 1752696059999, "5607494.08286000", 6671, "926.68590000", "3134923.30435300", "0"], [1752696060000, "3384.30000000", "3389.13000000", "3376.50000000", "3376.51000000", "2151.84390000", 1752696119999, "7284111.70984500", 9661, "1381.47300000", "4677353.43530800", "0"], [1752696120000, "3376.50000000", "3384.00000000", "3375.63000000", "3382.31000000", "880.94900000", 1752696179999, "2977547.07920800", 4952, "542.45060000", "1833617.46830500", "0"], [1752696180000, "3382.30000000", "3388.44000000", "3382.20000000", "3386.60000000", "747.16930000", 1752696239999, "2529363.74066500", 4112, "402.39130000", "1362251.79247600", "0"], [1752696240000, "3386.60000000", "3395.99000000", "3385.35000000", "3394.57000000", "2507.01350000", 1752696299999, "8502094.41299700", 8839, "1899.29440000", "6441533.49850500", "0"], [1752696300000, "3394.58000000", "3398.00000000", "3391.18000000", "3397.31000000", "1840.83580000", 1752696359999, "6250150.03253700", 6785, "1330.35480000", "4517121.70172400", "0"], [1752696360000, "3397.31000000", "3399.99000000", "3397.00000000", "3398.45000000", "1575.30300000", 1752696419999, "5353595.06602400", 4364, "1176.01610000", "3996720.29515000", "0"], [1752696420000, "3398.44000000", "3404.20000000", "3392.00000000", "3400.14000000", "7805.27080000", 1752696479999, "26527792.77855800", 20234, "5342.78260000", "18161780.24603600", "0"], [1752696480000, "3400.13000000", "3410.02000000", "3399.90000000", "3408.79000000", "3048.58430000", 1752696539999, "10387172.51434700", 12315, "1867.27810000", "6362125.28905300", "0"], [1752696540000, "3408.79000000", "3409.88000000", "3393.79000000", "3403.49000000", "4867.18260000", 1752696599999, "16555920.01809400", 14048, "1956.38880000", "6652832.25959600", "0"], [1752696600000, "3403.49000000", "3403.50000000", "3395.20000000", "3396.11000000", "2081.91950000", 1752696659999, "7076411.78689900", 6599, "697.97470000", "2372804.77740900", "0"], [1752696660000, "3396.12000000", "3396.41000000", "3380.79000000", "3383.47000000", "6052.20590000", 1752696719999, "20515344.95711300", 13779, "1444.28730000", "4894301.54601900", "0"], [1752696720000, "3383.48000000", "3392.60000000", "3382.21000000", "3390.06000000", "1992.14860000", 1752696779999, "6751045.19264200", 7144, "938.66550000", "3180385.18180900", "0"], [1752696780000, "3390.06000000", "3392.63000000", "3386.62000000", "3391.75000000", "1566.60660000", 1752696839999, "5309673.99358700", 5970, "660.06980000", "2237527.95312700", "0"], [1752696840000, "3391.74000000", "3393.78000000", "3389.49000000", "3391.90000000", "1014.69550000", 1752696899999, "3441582.42048100", 3463, "441.15870000", "1496289.67546600", "0"], [1752696900000, "3391.90000000", "3395.31000000", "3390.01000000", "3392.31000000", "1943.82770000", 1752696959999, "6593978.34532800", 5539, "648.51440000", "2200015.69870500", "0"], [1752696960000, "3392.31000000", "3399.54000000", "3392.31000000", "3399.54000000", "812.81070000", 1752697019999, "2759080.14736500", 3584, "429.05210000", "1456433.65375200", "0"], [1752697020000, "3399.53000000", "3408.84000000", "3395.32000000", "3407.80000000", "2058.58660000", 1752697079999, "7005897.76136700", 9512, "1313.33700000", "4469345.89272100", "0"], [1752697080000, "3407.81000000", "3419.34000000", "3407.76000000", "3416.00000000", "3386.11570000", 1752697139999, "11563958.81315600", 13907, "2182.40340000", "7452386.73052900", "0"], [1752697140000, "3416.00000000", "3418.89000000", "3412.77000000", "3418.50000000", "1436.49040000", 1752697199999, "4907571.16938800", 6517, "785.90610000", "2684761.57678900", "0"], [1752697200000, "3418.50000000", "3419.60000000", "3412.57000000", "3416.69000000", "1090.85840000", 1752697259999, "3726188.34416300", 4784, "647.78830000", "2212999.62607600", "0"], [1752697260000, "3416.69000000", "3416.69000000", "3408.54000000", "3410.93000000", "1267.22890000", 1752697319999, "4323499.39441100", 5618, "662.89260000", "2261602.40147500", "0"], [1752697320000, "3410.94000000", "3417.98000000", "3410.94000000", "3417.61000000", "6542.79550000", 1752697379999, "22344572.69506100", 7777, "1548.04390000", "5286490.08478900", "0"], [1752697380000, "3417.61000000", "3425.00000000", "3415.61000000", "3424.00000000", "10342.10320000", 1752697439999, "35388267.87038400", 15148, "3095.25010000", "10588054.08169100", "0"], [1752697440000, "3424.00000000", "3424.16000000", "3416.00000000", "3422.12000000", "4390.68670000", 1752697499999, "15024288.80179100", 8867, "915.05200000", "3129191.36674600", "0"], [1752697500000, "3422.11000000", "3422.11000000", "3415.15000000", "3416.21000000", "3258.20430000", 1752697559999, "11142543.13027900", 7120, "748.42890000", "2558431.63672400", "0"], [1752697560000, "3416.20000000", "3421.90000000", "3416.19000000", "3419.50000000", "895.68550000", 1752697619999, "3062993.54186400", 4006, "672.07020000", "2298246.37331800", "0"], [1752697620000, "3419.50000000", "3420.08000000", "3415.84000000", "3416.00000000", "1173.53580000", 1752697679999, "4010880.01630400", 4649, "616.47760000", "2106966.71696400", "0"], [1752697680000, "3416.00000000", "3419.18000000", "3414.20000000", "3414.20000000", "962.53810000", 1752697739999, "3288295.94786300", 3929, "509.53600000", "1740763.10585800", "0"], [1752697740000, "3414.21000000", "3417.93000000", "3409.64000000", "3414.91000000", "2128.81290000", 1752697799999, "7265782.25118200", 6293, "807.14320000", "2755317.49754100", "0"], [1752697800000, "3414.91000000", "3417.70000000", "3410.41000000", "3411.59000000", "726.71240000", 1752697859999, "2481566.46573600", 4474, "350.31900000", "1196300.40786500", "0"], [1752697860000, "3411.58000000", "3411.59000000", "3392.31000000", "3395.90000000", "4082.97960000", 1752697919999, "13873406.25692700", 16464, "1768.65770000", "6007777.62031000", "0"], [1752697920000, "3395.90000000", "3399.09000000", "3393.00000000", "3394.90000000", "1436.89560000", 1752697979999, "4878813.11781400", 6944, "837.19150000", "2842644.63346100", "0"], [1752697980000, "3394.91000000", "3401.37000000", "3394.91000000", "3401.37000000", "1741.53260000", 1752698039999, "5918815.04777800", 7086, "959.15090000", "3259622.30338300", "0"], [1752698040000, "3401.36000000", "3406.01000000", "3401.36000000", "3403.54000000", "1468.98850000", 1752698099999, "4999258.33705800", 5690, "867.24090000", "2951468.92418400", "0"], [1752698100000, "3403.54000000", "3408.70000000", "3402.05000000", "3406.98000000", "771.69050000", 1752698159999, "2628398.75963900", 4432, "497.82550000", "1695545.83817300", "0"], [1752698160000, "3406.98000000", "3407.16000000", "3400.10000000", "3400.11000000", "768.14980000", 1752698219999, "2614935.85755800", 3378, "342.46770000", "1166071.99729100", "0"], [1752698220000, "3400.10000000", "3402.90000000", "3396.55000000", "3400.33000000", "1659.06750000", 1752698279999, "5641042.08632500", 5936, "446.41500000", "1517798.48136500", "0"], [1752698280000, "3400.32000000", "3403.18000000", "3398.79000000", "3403.18000000", "565.56300000", 1752698339999, "1923240.95193000", 3196, "358.77120000", "1220073.26775100", "0"], [1752698340000, "3403.19000000", "3403.19000000", "3399.00000000", "3400.20000000", "609.99870000", 1752698399999, "2074554.44779900", 3520, "307.32570000", "1045191.66221700", "0"], [1752698400000, "3400.20000000", "3400.81000000", "3395.00000000", "3395.54000000", "546.23680000", 1752698459999, "1855633.34067000", 3001, "299.67080000", "1017971.51962500", "0"], [1752698460000, "3395.55000000", "3396.72000000", "3395.00000000", "3396.72000000", "606.07540000", 1752698519999, "2058089.18148500", 2748, "316.22510000", "1073820.02902900", "0"], [1752698520000, "3396.71000000", "3397.42000000", "3393.00000000", "3394.79000000", "618.12600000", 1752698579999, "2098288.30887500", 3649, "197.20410000", "669381.22675600", "0"], [1752698580000, "3394.79000000", "3396.99000000", "3394.79000000", "3396.60000000", "428.53760000", 1752698639999, "1455246.40920800", 1879, "154.76380000", "525539.18282200", "0"], [1752698640000, "3396.60000000", "3402.79000000", "3394.79000000", "3402.79000000", "696.24840000", 1752698699999, "2366714.11493500", 3147, "486.55590000", "1654081.71799800", "0"], [1752698700000, "3402.79000000", "3402.79000000", "3392.31000000", "3392.70000000", "997.60460000", 1752698759999, "3387062.62182100", 3968, "323.47170000", "1098544.76092400", "0"], [1752698760000, "3392.71000000", "3392.85000000", "3381.20000000", "3383.68000000", "3631.56940000", 1752698819999, "12298190.53589800", 10688, "629.11240000", "2130212.56852100", "0"], [1752698820000, "3383.68000000", "3388.00000000", "3381.29000000", "3386.69000000", "1197.99470000", 1752698879999, "4056487.53283700", 5533, "607.18580000", "2055850.77875600", "0"], [1752698880000, "3386.68000000", "3388.80000000", "3384.31000000", "3384.99000000", "759.47590000", 1752698939999, "2572180.96723400", 2769, "383.18170000", "1297821.36927400", "0"], [1752698940000, "3385.00000000", "3386.25000000", "3376.61000000", "3381.26000000", "2274.27360000", 1752698999999, "7689636.65787200", 7295, "723.13940000", "2444848.11241300", "0"], [1752699000000, "3381.25000000", "3382.98000000", "3379.20000000", "3382.11000000", "2264.33810000", 1752699059999, "7656076.66531900", 4209, "561.78460000", "1899353.80470000", "0"], [1752699060000, "3382.11000000", "3385.75000000", "3382.11000000", "3384.99000000", "1460.00980000", 1752699119999, "4940430.01466600", 3907, "542.73800000", "1836476.98603200", "0"], [1752699120000, "3384.99000000", "3384.99000000", "3374.07000000", "3376.86000000", "1793.35430000", 1752699179999, "6061331.47030800", 5664, "632.84240000", "2137902.31090200", "0"], [1752699180000, "3376.86000000", "3381.33000000", "3375.20000000", "3377.92000000", "602.27290000", 1752699239999, "2035312.54460000", 3146, "314.50410000", "1062707.37799000", "0"], [1752699240000, "3377.91000000", "3378.00000000", "3367.53000000", "3375.26000000", "1602.38070000", 1752699299999, "5402672.15387000", 7524, "647.28950000", "2182626.09826600", "0"], [1752699300000, "3375.26000000", "3381.23000000", "3374.30000000", "3379.32000000", "983.69480000", 1752699359999, "3322427.29028400", 4393, "674.26720000", "2277455.31654200", "0"], [1752699360000, "3379.33000000", "3379.79000000", "3375.94000000", "3375.94000000", "778.40870000", 1752699419999, "2629784.89248200", 2877, "496.11300000", "1675954.01088600", "0"], [1752699420000, "3375.94000000", "3381.74000000", "3375.40000000", "3381.73000000", "712.51290000", 1752699479999, "2407299.67521400", 2663, "445.55910000", "1505396.21262700", "0"], [1752699480000, "3381.73000000", "3384.40000000", "3380.17000000", "3383.94000000", "979.52270000", 1752699539999, "3312708.32801000", 4037, "570.37230000", "1928850.36279600", "0"], [1752699540000, "3383.94000000", "3383.95000000", "3380.14000000", "3380.30000000", "450.35680000", 1752699599999, "1523045.32147900", 1581, "230.39670000", "779176.45492000", "0"], [1752699600000, "3380.30000000", "3384.24000000", "3380.00000000", "3380.31000000", "1057.14120000", 1752699659999, "3575296.56170100", 4420, "577.02070000", "1951445.11216100", "0"], [1752699660000, "3380.32000000", "3380.87000000", "3378.91000000", "3379.30000000", "456.25270000", 1752699719999, "1541943.71094100", 1802, "169.40710000", "572519.81491900", "0"], [1752699720000, "3379.30000000", "3380.40000000", "3376.20000000", "3376.45000000", "621.69290000", 1752699779999, "2100274.60202400", 2176, "189.43010000", "640009.08070800", "0"], [1752699780000, "3376.45000000", "3377.30000000", "3372.96000000", "3372.97000000", "821.58720000", 1752699839999, "2772957.85078000", 3312, "466.46090000", "1574439.96365000", "0"], [1752699840000, "3372.97000000", "3374.75000000", "3371.85000000", "3373.65000000", "484.31020000", 1752699899999, "1633803.73186800", 2845, "240.89040000", "812639.96122000", "0"], [1752699900000, "3373.65000000", "3377.80000000", "3373.50000000", "3376.70000000", "946.36290000", 1752699959999, "3193550.15234600", 2812, "470.16800000", "1586681.49674700", "0"], [1752699960000, "3376.70000000", "3378.58000000", "3375.53000000", "3378.00000000", "322.40670000", 1752700019999, "1088852.36622800", 2432, "190.91000000", "644740.34205000", "0"], [1752700020000, "3378.00000000", "3380.00000000", "3376.61000000", "3379.98000000", "290.55680000", 1752700079999, "981549.22163100", 2558, "153.20810000", "517516.16203600", "0"], [1752700080000, "3379.98000000", "3380.00000000", "3374.00000000", "3374.72000000", "321.53520000", 1752700139999, "1085462.65981900", 2061, "100.48610000", "339203.01806400", "0"], [1752700140000, "3374.73000000", "3375.99000000", "3374.19000000", "3375.92000000", "490.83630000", 1752700199999, "1656562.41691500", 1717, "218.34090000", "736871.41857200", "0"], [1752700200000, "3375.93000000", "3380.00000000", "3375.83000000", "3379.48000000", "479.27720000", 1752700259999, "1619062.17629100", 1855, "295.55250000", "998344.06335900", "0"], [1752700260000, "3379.48000000", "3382.20000000", "3378.50000000", "3380.77000000", "719.28590000", 1752700319999, "2431263.26946800", 2147, "356.37290000", "1204432.04046800", "0"], [1752700320000, "3380.78000000", "3390.35000000", "3380.77000000", "3388.15000000", "1683.66120000", 1752700379999, "5701562.33460300", 5380, "1146.04150000", "3880451.56278700", "0"], [1752700380000, "3388.15000000", "3391.12000000", "3384.31000000", "3385.62000000", "790.04140000", 1752700439999, "2676680.67213300", 3581, "415.38890000", "1407385.52662700", "0"], [1752700440000, "3385.62000000", "3386.48000000", "3381.03000000", "3381.04000000", "371.05610000", 1752700499999, "1255804.55940100", 2208, "111.53710000", "377491.40044400", "0"], [1752700500000, "3381.03000000", "3382.15000000", "3377.65000000", "3380.75000000", "681.69410000", 1752700559999, "2304088.92899800", 2946, "326.35430000", "1102904.39008400", "0"], [1752700560000, "3380.75000000", "3385.92000000", "3380.74000000", "3385.92000000", "354.60490000", 1752700619999, "1199747.57470100", 2079, "233.06540000", "788577.82554800", "0"], [1752700620000, "3385.91000000", "3385.92000000", "3382.97000000", "3383.99000000", "310.73630000", 1752700679999, "1051646.46782700", 1567, "123.36330000", "417485.28230400", "0"], [1752700680000, "3383.99000000", "3387.63000000", "3383.67000000", "3387.39000000", "727.93150000", 1752700739999, "2464092.01578300", 1696, "554.50340000", "1877071.37900900", "0"], [1752700740000, "3387.40000000", "3389.99000000", "3386.25000000", "3389.26000000", "897.32430000", 1752700799999, "3040284.47088400", 2324, "651.18520000", "2206196.55772700", "0"], [1752700800000, "3389.26000000", "3390.24000000", "3387.55000000", "3388.27000000", "705.25910000", 1752700859999, "2390254.97249500", 1289, "207.99250000", "704804.59501700", "0"], [1752700860000, "3388.28000000", "3388.79000000", "3386.90000000", "3386.91000000", "513.01640000", 1752700919999, "1738100.03439600", 1540, "347.64570000", "1177853.53737900", "0"], [1752700920000, "3386.91000000", "3387.61000000", "3385.43000000", "3387.57000000", "202.35890000", 1752700979999, "685347.91288700", 1128, "92.71670000", "314001.12955800", "0"], [1752700980000, "3387.57000000", "3392.99000000", "3386.51000000", "3392.99000000", "752.68730000", 1752701039999, "2550637.61028100", 3464, "390.11020000", "1322040.97715300", "0"], [1752701040000, "3392.99000000", "3399.39000000", "3391.94000000", "3391.95000000", "1016.29060000", 1752701099999, "3451291.35535900", 5892, "647.09230000", "2197441.25341600", "0"], [1752701100000, "3391.96000000", "3395.07000000", "3390.83000000", "3394.66000000", "670.91710000", 1752701159999, "2276249.77100500", 2444, "441.34930000", "1497446.10054600", "0"], [1752701160000, "3394.65000000", "3394.66000000", "3392.20000000", "3393.26000000", "367.23620000", 1752701219999, "1246045.92497100", 1767, "174.46630000", "591957.12597500", "0"], [1752701220000, "3393.26000000", "3395.00000000", "3392.70000000", "3394.49000000", "517.85190000", 1752701279999, "1757432.80623400", 1768, "279.96480000", "950108.91203300", "0"], [1752701280000, "3394.50000000", "3396.38000000", "3393.45000000", "3396.37000000", "367.11110000", 1752701339999, "1246292.81712300", 1295, "168.85480000", "573243.66262000", "0"], [1752701340000, "3396.37000000", "3396.60000000", "3391.41000000", "3393.99000000", "946.47830000", 1752701399999, "3211738.92944400", 2510, "217.12420000", "736746.56109600", "0"], [1752701400000, "3394.00000000", "3394.00000000", "3390.55000000", "3390.63000000", "408.61480000", 1752701459999, "1385846.70245300", 1882, "93.87370000", "318397.69486000", "0"], [1752701460000, "3390.63000000", "3392.41000000", "3387.86000000", "3389.49000000", "732.08230000", 1752701519999, "2481985.79750300", 3092, "370.58770000", "1256387.86698000", "0"], [1752701520000, "3389.48000000", "3389.49000000", "3384.10000000", "3385.09000000", "562.80110000", 1752701579999, "1905982.07822600", 2981, "171.72260000", "581526.90480600", "0"], [1752701580000, "3385.09000000", "3385.09000000", "3383.39000000", "3384.00000000", "344.68560000", 1752701639999, "1166456.91888700", 1602, "97.41880000", "329649.93483400", "0"], [1752701640000, "3384.01000000", "3385.08000000", "3383.66000000", "3384.00000000", "350.11860000", 1752701699999, "1184870.83368000", 1077, "168.71260000", "570937.82108400", "0"], [1752701700000, "3384.01000000", "3384.48000000", "3374.07000000", "3376.26000000", "996.01600000", 1752701759999, "3366001.80465300", 5515, "356.50880000", "1204609.20079000", "0"], [1752701760000, "3376.26000000", "3378.65000000", "3374.86000000", "3375.69000000", "569.51790000", 1752701819999, "1922872.96497100", 2373, "288.05800000", "972493.86219400", "0"], [1752701820000, "3375.70000000", "3376.10000000", "3354.42000000", "3354.61000000", "3511.79850000", 1752701879999, "11813727.97760700", 13002, "1185.08010000", "3987216.56434800", "0"], [1752701880000, "3354.61000000", "3365.20000000", "3344.00000000", "3362.73000000", "3693.92440000", 1752701939999, "12388256.61264000", 14541, "1438.40540000", "4825606.85643400", "0"], [1752701940000, "3362.89000000", "3371.76000000", "3362.52000000", "3370.00000000", "1069.56540000", 1752701999999, "3601312.05563300", 4620, "618.23810000", "2081653.38872600", "0"], [1752702000000, "3370.00000000", "3370.01000000", "3365.39000000", "3369.61000000", "961.47730000", 1752702059999, "3237793.75761500", 2562, "255.83630000", "861418.14731600", "0"], [1752702060000, "3369.61000000", "3373.20000000", "3368.96000000", "3373.19000000", "407.21890000", 1752702119999, "1372576.30140200", 2126, "202.71190000", "683207.62641200", "0"], [1752702120000, "3373.20000000", "3376.35000000", "3363.08000000", "3365.57000000", "999.94850000", 1752702179999, "3370223.80590800", 4620, "340.79360000", "1148998.90824200", "0"], [1752702180000, "3365.56000000", "3366.39000000", "3362.73000000", "3364.66000000", "492.72750000", 1752702239999, "1657659.84049200", 2384, "281.91720000", "948384.69047900", "0"], [1752702240000, "3364.66000000", "3368.85000000", "3363.50000000", "3368.61000000", "300.08460000", 1752702299999, "1010186.45448100", 2349, "138.07360000", "464784.60350200", "0"], [1752702300000, "3368.61000000", "3373.17000000", "3368.60000000", "3372.94000000", "367.76730000", 1752702359999, "1240012.92213200", 2044, "221.50770000", "746822.02453400", "0"], [1752702360000, "3372.94000000", "3376.79000000", "3372.93000000", "3375.54000000", "286.85330000", 1752702419999, "968222.36326900", 2533, "199.42840000", "673077.06942900", "0"], [1752702420000, "3375.53000000", "3383.38000000", "3375.53000000", "3377.39000000", "695.30730000", 1752702479999, "2349950.66879900", 4957, "429.83780000", "1452575.48207600", "0"], [1752702480000, "3377.37000000", "3380.21000000", "3376.90000000", "3377.10000000", "290.07760000", 1752702539999, "980191.10964500", 2277, "98.60740000", "333164.04775000", "0"], [1752702540000, "3377.11000000", "3377.45000000", "3373.58000000", "3376.50000000", "174.44730000", 1752702599999, "588825.93732200", 1656, "101.00560000", "340923.85219600", "0"], [1752702600000, "3376.49000000", "3377.50000000", "3374.58000000", "3377.50000000", "346.18480000", 1752702659999, "1168723.86035800", 1440, "219.98090000", "742663.78519100", "0"], [1752702660000, "3377.50000000", "3380.97000000", "3377.42000000", "3378.98000000", "269.72730000", 1752702719999, "911303.97563000", 2224, "140.36460000", "474231.84150600", "0"], [1752702720000, "3378.98000000", "3378.98000000", "3375.06000000", "3376.49000000", "493.27980000", 1752702779999, "1666058.55377900", 1650, "298.24640000", "1007339.36601300", "0"], [1752702780000, "3376.49000000", "3377.63000000", "3375.62000000", "3376.28000000", "185.84260000", 1752702839999, "627486.27628200", 1023, "52.96260000", "178843.30331000", "0"], [1752702840000, "3376.29000000", "3376.29000000", "3373.00000000", "3373.69000000", "142.28380000", 1752702899999, "480121.01787500", 1027, "73.09990000", "246654.03112900", "0"], [1752702900000, "3373.68000000", "3375.00000000", "3372.50000000", "3373.27000000", "276.05370000", 1752702959999, "931305.74278600", 1305, "127.42310000", "429887.06081800", "0"], [1752702960000, "3373.27000000", "3373.28000000", "3372.60000000", "3372.86000000", "144.93030000", 1752703019999, "488825.38754500", 545, "37.58900000", "126774.56160900", "0"], [1752703020000, "3372.86000000", "3373.37000000", "3372.24000000", "3372.24000000", "220.24510000", 1752703079999, "742866.04611000", 870, "77.35970000", "260924.71061400", "0"], [1752703080000, "3372.24000000", "3372.25000000", "3369.06000000", "3370.19000000", "507.96270000", 1752703139999, "1712205.71782100", 1838, "156.72430000", "528232.73278200", "0"], [1752703140000, "3370.20000000", "3374.01000000", "3370.20000000", "3374.01000000", "428.02800000", 1752703199999, "1443372.19170000", 1220, "134.72760000", "454339.47756200", "0"], [1752703200000, "3374.01000000", "3383.88000000", "3374.01000000", "3383.88000000", "674.89860000", 1752703259999, "2280978.30650300", 4177, "447.29120000", "1511465.66391200", "0"], [1752703260000, "3383.89000000", "3383.89000000", "3375.80000000", "3376.55000000", "683.50150000", 1752703319999, "2310171.85487500", 3966, "374.87040000", "1267175.78006600", "0"], [1752703320000, "3376.55000000", "3385.40000000", "3376.13000000", "3383.66000000", "1008.97290000", 1752703379999, "3412910.63149300", 4785, "673.63350000", "2278854.31207200", "0"], [1752703380000, "3383.65000000", "3383.65000000", "3377.90000000", "3382.97000000", "430.65650000", 1752703439999, "1455880.16939300", 3434, "139.49110000", "471555.97409900", "0"], [1752703440000, "3382.96000000", "3382.96000000", "3379.23000000", "3380.45000000", "616.36430000", 1752703499999, "2083678.69256400", 1862, "337.25810000", "1140003.52848600", "0"], [1752703500000, "3380.46000000", "3383.39000000", "3379.50000000", "3381.89000000", "327.02260000", 1752703559999, "1105917.66820000", 2279, "136.30050000", "460909.37235300", "0"], [1752703560000, "3381.89000000", "3385.82000000", "3380.62000000", "3384.86000000", "258.57700000", 1752703619999, "874856.12126600", 2146, "145.95330000", "493865.13519200", "0"], [1752703620000, "3384.87000000", "3387.40000000", "3382.10000000", "3382.55000000", "381.99380000", 1752703679999, "1292958.69982900", 2780, "252.74210000", "855501.96596900", "0"], [1752703680000, "3382.54000000", "3390.83000000", "3382.54000000", "3389.00000000", "461.46460000", 1752703739999, "1563305.75634200", 3323, "315.42480000", "1068679.73613300", "0"], [1752703740000, "3389.01000000", "3389.01000000", "3385.87000000", "3387.23000000", "435.44130000", 1752703799999, "1474864.96363900", 2716, "226.39960000", "766742.15898000", "0"], [1752703800000, "3387.23000000", "3387.24000000", "3383.21000000", "3386.05000000", "244.99550000", 1752703859999, "829472.92626200", 2044, "86.42010000", "292568.27458700", "0"], [1752703860000, "3386.05000000", "3386.05000000", "3382.70000000", "3384.99000000", "186.92510000", 1752703919999, "632608.01553600", 1844, "66.74070000", "225871.04855000", "0"], [1752703920000, "3384.99000000", "3386.66000000", "3382.83000000", "3385.28000000", "454.27230000", 1752703979999, "1537743.03987900", 2045, "289.59690000", "980314.21625200", "0"], [1752703980000, "3385.28000000", "3385.29000000", "3382.30000000", "3382.31000000", "180.37720000", 1752704039999, "610367.89154800", 1507, "55.48190000", "187744.25730900", "0"], [1752704040000, "3382.31000000", "3384.80000000", "3381.95000000", "3384.25000000", "476.87390000", 1752704099999, "1613742.76930500", 1953, "148.59410000", "502829.02344500", "0"], [1752704100000, "3384.24000000", "3384.80000000", "3380.69000000", "3380.69000000", "414.59510000", 1752704159999, "1402788.14628800", 1815, "243.60870000", "824287.71449100", "0"], [1752704160000, "3380.68000000", "3383.73000000", "3380.17000000", "3383.38000000", "268.70410000", 1752704219999, "908714.19724400", 1526, "128.82700000", "435674.56746900", "0"], [1752704220000, "3383.38000000", "3384.23000000", "3380.30000000", "3384.22000000", "230.06570000", 1752704279999, "778120.02745500", 2088, "72.42270000", "244943.34298800", "0"], [1752704280000, "3384.22000000", "3386.09000000", "3380.68000000", "3380.69000000", "258.20140000", 1752704339999, "873876.69283900", 2068, "92.17250000", "312015.42095900", "0"], [1752704340000, "3380.69000000", "3386.16000000", "3380.66000000", "3386.16000000", "201.35240000", 1752704399999, "681044.49453200", 1769, "122.66750000", "414903.88421100", "0"], [1752704400000, "3386.17000000", "3388.00000000", "3383.90000000", "3383.90000000", "674.92330000", 1752704459999, "2285709.10228600", 2221, "516.57900000", "1749439.83079100", "0"], [1752704460000, "3383.91000000", "3386.75000000", "3381.80000000", "3386.74000000", "400.06100000", 1752704519999, "1354022.60290800", 2532, "147.91360000", "500586.49672100", "0"], [1752704520000, "3386.74000000", "3387.00000000", "3383.80000000", "3383.91000000", "246.51480000", 1752704579999, "834771.91857100", 2150, "68.37380000", "231522.59774100", "0"], [1752704580000, "3383.91000000", "3386.91000000", "3383.36000000", "3385.70000000", "245.28030000", 1752704639999, "830234.66039700", 1469, "141.11550000", "477673.70464900", "0"], [1752704640000, "3385.70000000", "3385.70000000", "3383.90000000", "3383.92000000", "264.52720000", 1752704699999, "895314.04171900", 1471, "159.83820000", "540965.38159900", "0"], [1752704700000, "3383.92000000", "3383.92000000", "3378.18000000", "3378.19000000", "805.96700000", 1752704759999, "2724859.15157800", 3134, "203.21740000", "687005.42270800", "0"], [1752704760000, "3378.18000000", "3379.19000000", "3376.02000000", "3378.18000000", "462.90320000", 1752704819999, "1563535.14242400", 2399, "257.07370000", "868243.36929800", "0"], [1752704820000, "3378.17000000", "3378.59000000", "3372.69000000", "3373.99000000", "890.86760000", 1752704879999, "3006567.91687800", 3093, "243.09520000", "820352.37987600", "0"], [1752704880000, "3373.98000000", "3374.97000000", "3372.94000000", "3374.41000000", "1124.28350000", 1752704939999, "3792525.91433000", 1152, "805.81470000", "2718078.86191200", "0"], [1752704940000, "3374.40000000", "3376.29000000", "3374.40000000", "3374.63000000", "398.58460000", 1752704999999, "1345297.88524500", 1319, "159.65690000", "538842.30143400", "0"], [1752705000000, "3374.63000000", "3375.90000000", "3373.82000000", "3374.99000000", "314.18210000", 1752705059999, "1060252.05968600", 1465, "113.00310000", "381331.85664800", "0"], [1752705060000, "3375.00000000", "3375.00000000", "3372.00000000", "3372.00000000", "319.38180000", 1752705119999, "1077397.49123900", 1767, "64.65030000", "218102.67442100", "0"], [1752705120000, "3372.01000000", "3372.55000000", "3368.80000000", "3368.81000000", "663.40490000", 1752705179999, "2236566.55379900", 2181, "137.17610000", "462476.43878600", "0"], [1752705180000, "3368.81000000", "3369.99000000", "3366.70000000", "3367.56000000", "794.19510000", 1752705239999, "2674818.24420100", 3148, "305.90250000", "1030236.32651900", "0"], [1752705240000, "3367.56000000", "3369.00000000", "3366.66000000", "3366.66000000", "572.78690000", 1752705299999, "1929153.04772600", 1739, "170.42730000", "573998.15011100", "0"], [1752705300000, "3366.66000000", "3374.25000000", "3365.33000000", "3374.25000000", "917.17240000", 1752705359999, "3090121.53314100", 2309, "560.07850000", "1887432.30802400", "0"], [1752705360000, "3374.24000000", "3374.24000000", "3368.51000000", "3368.61000000", "597.06930000", 1752705419999, "2013494.56491200", 2608, "176.64290000", "595700.61720500", "0"], [1752705420000, "3368.61000000", "3370.00000000", "3364.65000000", "3365.02000000", "392.89410000", 1752705479999, "1322991.78816800", 2877, "124.40250000", "418936.53011600", "0"], [1752705480000, "3365.02000000", "3367.00000000", "3364.00000000", "3364.40000000", "438.70930000", 1752705539999, "1476310.71337400", 2333, "179.56010000", "604233.50139400", "0"], [1752705540000, "3364.40000000", "3365.28000000", "3361.91000000", "3362.18000000", "527.94320000", 1752705599999, "1775866.25200100", 2757, "213.04430000", "716648.80484300", "0"], [1752705600000, "3362.17000000", "3365.47000000", "3361.59000000", "3362.27000000", "283.10050000", 1752705659999, "952123.48865700", 1891, "101.72710000", "342117.81487200", "0"], [1752705660000, "3362.28000000", "3363.34000000", "3350.95000000", "3355.19000000", "1698.01480000", 1752705719999, "5699626.35723500", 7160, "593.42950000", "1991927.37602600", "0"], [1752705720000, "3355.20000000", "3356.66000000", "3352.42000000", "3354.43000000", "1161.45550000", 1752705779999, "3896065.40808900", 4177, "583.42420000", "1957109.35060600", "0"], [1752705780000, "3354.43000000", "3356.39000000", "3352.75000000", "3355.06000000", "676.21040000", 1752705839999, "2268383.41224000", 2991, "309.43640000", "1037947.52335400", "0"], [1752705840000, "3355.06000000", "3363.31000000", "3355.06000000", "3363.01000000", "858.05660000", 1752705899999, "2881492.09328700", 2962, "487.14530000", "1636036.30443000", "0"], [1752705900000, "3363.01000000", "3364.22000000", "3360.00000000", "3360.00000000", "1026.42620000", 1752705959999, "3449900.64774400", 3187, "354.85370000", "1192709.31890800", "0"], [1752705960000, "3360.01000000", "3360.01000000", "3355.60000000", "3357.51000000", "1112.64310000", 1752706019999, "3735016.81217500", 3018, "230.61590000", "774184.82458000", "0"], [1752706020000, "3357.50000000", "3358.41000000", "3354.55000000", "3354.55000000", "427.72540000", 1752706079999, "1435932.84585600", 2240, "70.72500000", "237403.50033000", "0"], [1752706080000, "3354.56000000", "3356.40000000", "3351.62000000", "3354.71000000", "1165.34280000", 1752706139999, "3907976.10698400", 3517, "560.16940000", "1878459.65666900", "0"], [1752706140000, "3354.71000000", "3354.96000000", "3350.55000000", "3351.78000000", "579.24540000", 1752706199999, "1942152.08341000", 3440, "235.63130000", "790005.22830600", "0"], [1752706200000, "3351.78000000", "3357.06000000", "3350.89000000", "3354.72000000", "787.57450000", 1752706259999, "2641724.56696700", 2501, "367.63150000", "1232824.99611000", "0"], [1752706260000, "3354.72000000", "3354.72000000", "3351.00000000", "3351.00000000", "354.54270000", 1752706319999, "1188482.65000500", 2791, "160.76670000", "538913.14037900", "0"], [1752706320000, "3351.00000000", "3354.00000000", "3349.80000000", "3353.05000000", "494.28710000", 1752706379999, "1656490.80790600", 3698, "184.35840000", "617877.36082200", "0"], [1752706380000, "3353.06000000", "3357.74000000", "3352.70000000", "3357.73000000", "375.36710000", 1752706439999, "1259243.15545300", 1814, "228.48970000", "766605.40594600", "0"], [1752706440000, "3357.73000000", "3358.24000000", "3354.28000000", "3356.75000000", "480.81060000", 1752706499999, "1613790.32012600", 2607, "234.09500000", "785570.66596300", "0"], [1752706500000, "3356.74000000", "3359.13000000", "3356.22000000", "3359.13000000", "257.25430000", 1752706559999, "863675.60397200", 1355, "179.01430000", "600988.69515700", "0"], [1752706560000, "3359.14000000", "3360.14000000", "3357.50000000", "3357.51000000", "588.14240000", 1752706619999, "1975667.70211400", 2227, "202.54380000", "680352.56307100", "0"], [1752706620000, "3357.51000000", "3358.09000000", "3354.06000000", "3357.28000000", "446.09790000", 1752706679999, "1497219.75766300", 2448, "188.81680000", "633720.04471000", "0"], [1752706680000, "3357.28000000", "3358.50000000", "3355.75000000", "3358.49000000", "433.22130000", 1752706739999, "1454066.32262200", 1625, "218.96380000", "734906.58291100", "0"], [1752706740000, "3358.49000000", "3362.55000000", "3358.49000000", "3362.54000000", "273.78840000", 1752706799999, "920122.88351200", 1484, "181.67290000", "610536.63578400", "0"], [1752706800000, "3362.54000000", "3365.00000000", "3362.00000000", "3363.72000000", "278.88050000", 1752706859999, "938084.13069300", 2186, "130.61760000", "439366.43834700", "0"], [1752706860000, "3363.72000000", "3364.20000000", "3361.04000000", "3361.61000000", "375.91230000", 1752706919999, "1264033.37606700", 2180, "129.78700000", "436376.66864500", "0"], [1752706920000, "3361.60000000", "3361.61000000", "3359.41000000", "3361.29000000", "253.15160000", 1752706979999, "850808.19093700", 1712, "97.15360000", "326516.15498700", "0"], [1752706980000, "3361.30000000", "3361.30000000", "3354.48000000", "3354.48000000", "594.89690000", 1752707039999, "1996781.81288100", 2268, "120.82970000", "405513.78660500", "0"], [1752707040000, "3354.47000000", "3354.70000000", "3350.14000000", "3350.99000000", "948.73240000", 1752707099999, "3179997.65029800", 3690, "356.80050000", "1195965.70955100", "0"], [1752707100000, "3351.00000000", "3356.02000000", "3349.02000000", "3356.00000000", "1221.77040000", 1752707159999, "4095175.80076800", 4566, "613.37060000", "2056181.50806900", "0"], [1752707160000, "3355.99000000", "3358.17000000", "3354.32000000", "3356.50000000", "397.21640000", 1752707219999, "1333130.26165600", 2195, "145.76460000", "489188.68916800", "0"], [1752707220000, "3356.50000000", "3358.09000000", "3354.25000000", "3357.31000000", "274.96690000", 1752707279999, "922745.67432900", 1902, "126.88420000", "425757.41915300", "0"], [1752707280000, "3357.32000000", "3358.24000000", "3355.97000000", "3355.97000000", "415.80700000", 1752707339999, "1395960.82459900", 2113, "176.68740000", "593175.37247100", "0"], [1752707340000, "3355.96000000", "3357.90000000", "3353.77000000", "3353.78000000", "294.35320000", 1752707399999, "987923.38973300", 1653, "125.98610000", "422852.19674000", "0"], [1752707400000, "3353.77000000", "3354.99000000", "3353.09000000", "3353.89000000", "303.29310000", 1752707459999, "1017291.75259100", 1615, "118.29160000", "396744.71022100", "0"], [1752707460000, "3353.88000000", "3355.00000000", "3352.05000000", "3354.99000000", "359.31430000", 1752707519999, "1205001.78028500", 2184, "181.52550000", "608774.69724000", "0"], [1752707520000, "3354.99000000", "3355.39000000", "3354.01000000", "3354.07000000", "246.81760000", 1752707579999, "828015.82473900", 1208, "89.93180000", "301691.22716600", "0"], [1752707580000, "3354.07000000", "3357.80000000", "3353.52000000", "3357.79000000", "228.90160000", 1752707639999, "768276.18454200", 1745, "111.18460000", "373160.21837500", "0"], [1752707640000, "3357.79000000", "3359.00000000", "3356.39000000", "3358.99000000", "342.87300000", 1752707699999, "1151302.06392500", 1804, "118.58230000", "398180.37490900", "0"], [1752707700000, "3359.00000000", "3359.09000000", "3353.65000000", "3353.66000000", "342.08500000", 1752707759999, "1148227.79229800", 2180, "144.79190000", "485988.03975600", "0"], [1752707760000, "3353.65000000", "3353.65000000", "3350.12000000", "3350.25000000", "385.42930000", 1752707819999, "1291794.55261300", 3254, "210.89740000", "706794.32572200", "0"], [1752707820000, "3350.25000000", "3350.87000000", "3348.00000000", "3348.01000000", "383.80120000", 1752707879999, "1285545.05532900", 2909, "139.67810000", "467829.42853200", "0"], [1752707880000, "3348.00000000", "3349.68000000", "3346.15000000", "3347.80000000", "1082.25050000", 1752707939999, "3623268.12108500", 3074, "216.05840000", "723450.46929400", "0"], [1752707940000, "3347.80000000", "3347.81000000", "3345.57000000", "3346.00000000", "838.38390000", 1752707999999, "2806319.52730900", 2369, "486.73250000", "1629342.30253700", "0"], [1752708000000, "3346.01000000", "3358.24000000", "3346.00000000", "3358.24000000", "1690.55830000", 1752708059999, "5665392.98437200", 4291, "1464.57130000", "4907459.05018000", "0"], [1752708060000, "3358.24000000", "3361.44000000", "3356.40000000", "3356.80000000", "643.86830000", 1752708119999, "2162961.02893700", 2898, "397.16210000", "1334213.60360400", "0"], [1752708120000, "3356.80000000", "3360.00000000", "3356.40000000", "3359.58000000", "195.25200000", 1752708179999, "655542.27430300", 1568, "62.44660000", "209658.33771800", "0"], [1752708180000, "3359.59000000", "3361.58000000", "3359.17000000", "3360.82000000", "202.17350000", 1752708239999, "679426.88761900", 1365, "111.15330000", "373545.88511900", "0"], [1752708240000, "3360.82000000", "3372.80000000", "3360.81000000", "3368.34000000", "991.26070000", 1752708299999, "3338965.65567800", 5524, "751.05070000", "2529704.90444300", "0"], [1752708300000, "3368.34000000", "3371.20000000", "3366.57000000", "3366.57000000", "456.36890000", 1752708359999, "1537530.23903000", 2726, "243.45370000", "820250.88911900", "0"], [1752708360000, "3366.58000000", "3366.58000000", "3363.49000000", "3366.26000000", "223.60330000", 1752708419999, "752496.45918500", 1407, "129.49240000", "435782.66163100", "0"], [1752708420000, "3366.26000000", "3366.27000000", "3363.40000000", "3366.00000000", "193.26710000", 1752708479999, "650361.04110800", 1314, "95.45660000", "321172.17399600", "0"], [1752708480000, "3366.00000000", "3368.19000000", "3365.41000000", "3367.36000000", "252.69610000", 1752708539999, "850680.60331900", 940, "156.47650000", "526758.41395200", "0"], [1752708540000, "3367.36000000", "3367.90000000", "3366.40000000", "3366.47000000", "88.70640000", 1752708599999, "298698.32942600", 594, "44.03590000", "148279.83875600", "0"], [1752708600000, "3366.47000000", "3367.32000000", "3362.95000000", "3362.95000000", "181.31590000", 1752708659999, "610222.53572800", 1466, "86.43520000", "290908.43530600", "0"], [1752708660000, "3362.95000000", "3363.96000000", "3359.24000000", "3362.79000000", "181.90210000", 1752708719999, "611323.48738300", 1752, "93.67550000", "314796.52313400", "0"], [1752708720000, "3362.79000000", "3364.99000000", "3361.30000000", "3361.35000000", "240.97120000", 1752708779999, "810353.94609000", 1803, "74.29260000", "249852.67755500", "0"], [1752708780000, "3361.34000000", "3361.49000000", "3357.63000000", "3357.64000000", "210.45180000", 1752708839999, "706993.30567200", 1513, "58.01600000", "194913.10267500", "0"], [1752708840000, "3357.64000000", "3358.07000000", "3356.40000000", "3357.06000000", "164.14620000", 1752708899999, "551085.36533500", 1210, "63.95570000", "214716.12928500", "0"], [1752708900000, "3357.07000000", "3358.57000000", "3355.61000000", "3356.30000000", "217.00080000", 1752708959999, "728486.84408000", 1692, "125.69720000", "421972.03327300", "0"], [1752708960000, "3356.30000000", "3356.33000000", "3353.33000000", "3354.02000000", "430.00140000", 1752709019999, "1442399.18764400", 1744, "149.54930000", "501621.99316200", "0"], [1752709020000, "3354.02000000", "3359.87000000", "3354.02000000", "3357.61000000", "562.18450000", 1752709079999, "1887886.74674000", 2988, "286.36740000", "961584.56212100", "0"], [1752709080000, "3357.61000000", "3358.79000000", "3355.30000000", "3355.30000000", "232.18230000", 1752709139999, "779572.62066300", 1843, "137.12090000", "460403.51995600", "0"], [1752709140000, "3355.24000000", "3363.40000000", "3354.82000000", "3361.15000000", "278.94280000", 1752709199999, "937108.94917400", 2490, "209.53480000", "703940.24447000", "0"], [1752709200000, "3361.16000000", "3364.59000000", "3360.01000000", "3363.43000000", "251.65020000", 1752709259999, "846029.63766000", 2185, "141.44390000", "475538.31640100", "0"], [1752709260000, "3363.42000000", "3365.00000000", "3361.78000000", "3365.00000000", "327.45350000", 1752709319999, "1101373.10805100", 1828, "205.54410000", "691329.67478300", "0"], [1752709320000, "3365.00000000", "3365.13000000", "3362.78000000", "3363.45000000", "291.78670000", 1752709379999, "981569.92588700", 1055, "135.73950000", "456630.18109400", "0"], [1752709380000, "3363.45000000", "3365.82000000", "3363.00000000", "3365.40000000", "223.58180000", 1752709439999, "752240.79950600", 1114, "110.46690000", "371684.48521800", "0"], [1752709440000, "3365.41000000", "3367.66000000", "3364.43000000", "3367.66000000", "235.24370000", 1752709499999, "791816.71262800", 2015, "135.22350000", "455142.43968000", "0"], [1752709500000, "3367.66000000", "3368.80000000", "3365.44000000", "3365.45000000", "323.58870000", 1752709559999, "1089619.87924700", 2744, "152.52020000", "513570.47496100", "0"], [1752709560000, "3365.45000000", "3367.00000000", "3365.01000000", "3366.91000000", "130.06610000", 1752709619999, "437836.57253700", 1402, "74.78480000", "251739.66592100", "0"], [1752709620000, "3366.91000000", "3369.42000000", "3366.90000000", "3369.42000000", "345.47620000", 1752709679999, "1163764.42421500", 1943, "164.00310000", "552455.50678800", "0"], [1752709680000, "3369.41000000", "3370.90000000", "3368.34000000", "3369.00000000", "496.39820000", 1752709739999, "1672774.82752700", 2049, "330.40620000", "1113487.52592500", "0"], [1752709740000, "3369.00000000", "3369.54000000", "3367.85000000", "3367.85000000", "197.10140000", 1752709799999, "663989.87039900", 1220, "126.95250000", "427666.78758400", "0"], [1752709800000, "3367.86000000", "3368.39000000", "3363.80000000", "3363.80000000", "462.75350000", 1752709859999, "1557586.25245200", 1774, "109.02940000", "366904.90922100", "0"], [1752709860000, "3363.80000000", "3368.01000000", "3363.31000000", "3366.49000000", "329.87330000", 1752709919999, "1110428.36235900", 2438, "232.43220000", "782427.30832700", "0"], [1752709920000, "3366.50000000", "3367.78000000", "3365.30000000", "3367.78000000", "205.86900000", 1752709979999, "692989.90056800", 1319, "146.77540000", "494059.25305300", "0"], [1752709980000, "3367.78000000", "3369.68000000", "3367.78000000", "3368.80000000", "250.78550000", 1752710039999, "844837.60278600", 1774, "114.54230000", "385852.45165100", "0"], [1752710040000, "3368.80000000", "3370.50000000", "3366.18000000", "3370.49000000", "413.84190000", 1752710099999, "1393884.08346200", 2426, "177.06950000", "596428.74439000", "0"], [1752710100000, "3370.50000000", "3370.50000000", "3366.49000000", "3366.81000000", "244.79840000", 1752710159999, "824713.33862400", 1476, "178.38900000", "600973.99532700", "0"], [1752710160000, "3366.82000000", "3368.00000000", "3366.44000000", "3368.00000000", "265.18030000", 1752710219999, "892912.60253800", 1007, "151.18020000", "509061.54164500", "0"], [1752710220000, "3368.00000000", "3370.50000000", "3367.99000000", "3370.50000000", "230.88370000", 1752710279999, "777838.66451300", 1293, "183.87370000", "619487.21405700", "0"], [1752710280000, "3370.50000000", "3371.90000000", "3369.87000000", "3370.19000000", "377.84620000", 1752710339999, "1273653.71731600", 1539, "134.37920000", "452961.64801600", "0"], [1752710340000, "3370.19000000", "3374.89000000", "3369.69000000", "3371.35000000", "344.95510000", 1752710399999, "1163454.76926700", 2164, "207.47910000", "699731.58203600", "0"], [1752710400000, "3371.35000000", "3373.29000000", "3371.34000000", "3372.00000000", "280.74730000", 1752710459999, "946699.46243700", 1808, "177.87940000", "599807.99045700", "0"], [1752710460000, "3372.00000000", "3374.19000000", "3371.60000000", "3373.52000000", "582.87740000", 1752710519999, "1966006.26204400", 2690, "277.24620000", "935233.44118900", "0"], [1752710520000, "3373.51000000", "3373.52000000", "3370.10000000", "3372.14000000", "465.65420000", 1752710579999, "1570065.42610000", 2212, "174.04800000", "586866.66993800", "0"], [1752710580000, "3372.14000000", "3380.30000000", "3372.14000000", "3379.33000000", "731.34130000", 1752710639999, "2469783.77634900", 5590, "529.37140000", "1787680.44306700", "0"], [1752710640000, "3379.33000000", "3383.23000000", "3378.65000000", "3381.39000000", "790.53150000", 1752710699999, "2672803.80641600", 5232, "497.55250000", "1682077.86665200", "0"], [1752710700000, "3381.40000000", "3381.99000000", "3378.60000000", "3381.50000000", "729.00620000", 1752710759999, "2464121.24507500", 3281, "348.81240000", "1178949.97806900", "0"], [1752710760000, "3381.45000000", "3381.90000000", "3378.00000000", "3378.00000000", "444.67610000", 1752710819999, "1503213.70579600", 2496, "289.25970000", "977914.42075400", "0"], [1752710820000, "3378.01000000", "3378.70000000", "3373.66000000", "3373.66000000", "456.83200000", 1752710879999, "1542642.19888500", 2664, "166.89610000", "563593.20547100", "0"], [1752710880000, "3373.66000000", "3376.29000000", "3370.16000000", "3370.16000000", "461.31630000", 1752710939999, "1556468.40602600", 3115, "197.16520000", "665174.19593800", "0"], [1752710940000, "3370.17000000", "3371.54000000", "3367.60000000", "3371.20000000", "715.20260000", 1752710999999, "2409704.80579100", 3744, "189.65060000", "638915.17907000", "0"], [1752711000000, "3371.20000000", "3374.74000000", "3370.26000000", "3374.74000000", "200.46030000", 1752711059999, "676053.49272400", 2491, "155.00820000", "522774.83751100", "0"], [1752711060000, "3374.74000000", "3376.34000000", "3370.56000000", "3376.33000000", "271.32840000", 1752711119999, "915309.59861100", 3324, "139.86740000", "471823.13047400", "0"], [1752711120000, "3376.33000000", "3379.32000000", "3375.21000000", "3376.43000000", "391.63630000", 1752711179999, "1322619.20138000", 3284, "245.90480000", "830434.36527900", "0"], [1752711180000, "3376.43000000", "3376.43000000", "3371.37000000", "3372.18000000", "265.01460000", 1752711239999, "894019.92951100", 2196, "122.32980000", "412663.27878500", "0"], [1752711240000, "3372.19000000", "3374.71000000", "3372.19000000", "3374.03000000", "136.03530000", 1752711299999, "458948.70148100", 1637, "86.49470000", "291802.20025700", "0"], [1752711300000, "3374.04000000", "3377.61000000", "3374.04000000", "3376.01000000", "326.70960000", 1752711359999, "1102969.41257500", 2245, "200.93870000", "678324.23241600", "0"], [1752711360000, "3376.01000000", "3377.64000000", "3374.33000000", "3376.09000000", "347.07150000", 1752711419999, "1171667.71822100", 2778, "202.68920000", "684212.03213200", "0"], [1752711420000, "3376.09000000", "3377.12000000", "3374.00000000", "3374.00000000", "255.03720000", 1752711479999, "860884.39347600", 2158, "161.50250000", "545177.54882900", "0"], [1752711480000, "3374.00000000", "3377.94000000", "3374.00000000", "3377.00000000", "249.71870000", 1752711539999, "843294.21886000", 2197, "103.24990000", "348644.02532400", "0"], [1752711540000, "3377.01000000", "3377.76000000", "3376.20000000", "3376.80000000", "227.72340000", 1752711599999, "769014.73922900", 1532, "101.88860000", "344077.36620500", "0"], [1752711600000, "3376.80000000", "3378.99000000", "3376.21000000", "3378.77000000", "182.77230000", 1752711659999, "617364.85458600", 1564, "137.18860000", "463388.27950500", "0"], [1752711660000, "3378.77000000", "3389.00000000", "3378.77000000", "3386.26000000", "1069.96320000", 1752711719999, "3621542.97734100", 6148, "712.72650000", "2411962.81485500", "0"], [1752711720000, "3386.27000000", "3387.11000000", "3382.29000000", "3384.10000000", "993.20880000", 1752711779999, "3361351.91867200", 3973, "672.74300000", "2276737.12192900", "0"], [1752711780000, "3384.09000000", "3385.76000000", "3381.60000000", "3381.99000000", "515.19250000", 1752711839999, "1743277.60136400", 2645, "226.30390000", "765642.99152700", "0"], [1752711840000, "3381.99000000", "3398.18000000", "3381.99000000", "3391.49000000", "1089.56670000", 1752711899999, "3695868.13786100", 8286, "750.30570000", "2544785.99034400", "0"], [1752711900000, "3391.50000000", "3394.24000000", "3387.64000000", "3389.07000000", "680.15780000", 1752711959999, "2306722.26218600", 5131, "421.31660000", "1428920.60661500", "0"], [1752711960000, "3389.07000000", "3391.51000000", "3388.30000000", "3391.38000000", "734.66480000", 1752712019999, "2490731.70347000", 2621, "438.43600000", "1486393.28753700", "0"], [1752712020000, "3391.38000000", "3392.85000000", "3389.58000000", "3389.59000000", "324.14380000", 1752712079999, "1099175.49283100", 2092, "197.35060000", "669212.87203900", "0"], [1752712080000, "3389.60000000", "3389.60000000", "3383.12000000", "3383.12000000", "315.31970000", 1752712139999, "1067577.37668500", 2053, "114.99300000", "389358.20313400", "0"], [1752712140000, "3383.12000000", "3385.76000000", "3383.12000000", "3383.17000000", "534.57630000", 1752712199999, "1809296.41625300", 2615, "263.89400000", "893116.98968200", "0"], [1752712200000, "3383.18000000", "3383.47000000", "3378.65000000", "3383.47000000", "773.07850000", 1752712259999, "2613658.59218800", 4280, "284.75100000", "962725.98247000", "0"], [1752712260000, "3383.50000000", "3386.71000000", "3383.24000000", "3384.74000000", "334.14190000", 1752712319999, "1131155.50000200", 3137, "146.36060000", "495407.22499400", "0"], [1752712320000, "3384.74000000", "3386.23000000", "3378.82000000", "3379.09000000", "470.20750000", 1752712379999, "1591292.71758300", 3234, "86.67420000", "293086.52086900", "0"], [1752712380000, "3379.08000000", "3381.50000000", "3379.08000000", "3379.76000000", "487.85010000", 1752712439999, "1648992.97922800", 2601, "193.86200000", "655182.64321900", "0"], [1752712440000, "3379.76000000", "3381.99000000", "3378.49000000", "3380.40000000", "248.73480000", 1752712499999, "840736.69495200", 2465, "139.41770000", "471228.35006500", "0"], [1752712500000, "3380.40000000", "3380.68000000", "3378.01000000", "3378.64000000", "238.15890000", 1752712559999, "804873.10935800", 2335, "81.17800000", "274339.12402000", "0"], [1752712560000, "3378.64000000", "3379.22000000", "3377.00000000", "3377.00000000", "205.38810000", 1752712619999, "693871.84957500", 1946, "78.38040000", "264801.47816800", "0"], [1752712620000, "3377.01000000", "3383.99000000", "3376.03000000", "3383.81000000", "284.94110000", 1752712679999, "963041.59053300", 3593, "159.45230000", "538953.16508200", "0"], [1752712680000, "3383.81000000", "3386.90000000", "3382.77000000", "3383.36000000", "298.75590000", 1752712739999, "1011219.26273400", 3408, "179.05100000", "606009.16693600", "0"], [1752712740000, "3383.36000000", "3383.36000000", "3381.01000000", "3382.21000000", "253.25400000", 1752712799999, "856587.55974100", 1748, "100.91110000", "341282.04626700", "0"], [1752712800000, "3382.21000000", "3385.92000000", "3382.21000000", "3385.31000000", "208.14290000", 1752712859999, "704364.09356300", 2564, "183.82430000", "622057.29374400", "0"], [1752712860000, "3385.30000000", "3388.00000000", "3384.27000000", "3387.49000000", "264.88800000", 1752712919999, "896874.17651000", 2499, "172.96890000", "585671.25282500", "0"], [1752712920000, "3387.50000000", "3392.70000000", "3387.49000000", "3392.70000000", "385.74370000", 1752712979999, "1307503.70558500", 2856, "281.68700000", "954844.30890300", "0"], [1752712980000, "3392.69000000", "3392.69000000", "3387.50000000", "3387.50000000", "325.27000000", 1752713039999, "1102435.23127100", 2442, "166.76710000", "565202.17974900", "0"], [1752713040000, "3387.50000000", "3388.43000000", "3386.43000000", "3388.12000000", "321.72170000", 1752713099999, "1089847.52515300", 1487, "272.78190000", "924050.55005000", "0"], [1752713100000, "3388.12000000", "3388.12000000", "3384.01000000", "3387.70000000", "215.88240000", 1752713159999, "730886.40077100", 2206, "109.20030000", "369678.55111800", "0"], [1752713160000, "3387.70000000", "3390.50000000", "3385.43000000", "3385.43000000", "221.55110000", 1752713219999, "750639.59337600", 2321, "131.82360000", "446656.69989900", "0"], [1752713220000, "3385.43000000", "3387.50000000", "3385.43000000", "3387.49000000", "181.80270000", 1752713279999, "615716.10170600", 1700, "69.41240000", "235092.31704300", "0"], [1752713280000, "3387.49000000", "3388.47000000", "3386.58000000", "3387.20000000", "399.58920000", 1752713339999, "1353569.01583900", 1749, "157.03080000", "531961.14905200", "0"], [1752713340000, "3387.21000000", "3390.67000000", "3385.90000000", "3388.31000000", "516.37240000", 1752713399999, "1749862.59945000", 3612, "347.75150000", "1178406.82287000", "0"], [1752713400000, "3388.31000000", "3388.55000000", "3382.17000000", "3383.57000000", "541.31100000", 1752713459999, "1832500.95957900", 3517, "280.34780000", "948849.22452300", "0"], [1752713460000, "3383.56000000", "3390.50000000", "3383.19000000", "3390.50000000", "337.26150000", 1752713519999, "1141825.44586700", 2869, "227.83120000", "771360.75355500", "0"], [1752713520000, "3390.49000000", "3396.09000000", "3389.62000000", "3396.08000000", "913.64270000", 1752713579999, "3098525.99226000", 3851, "614.09470000", "2082797.59726400", "0"], [1752713580000, "3396.08000000", "3396.08000000", "3391.50000000", "3395.78000000", "617.11540000", 1752713639999, "2094221.18022600", 4000, "330.05300000", "1120139.95550300", "0"], [1752713640000, "3395.79000000", "3397.97000000", "3390.60000000", "3392.91000000", "475.15140000", 1752713699999, "1612915.67348400", 3029, "283.51820000", "962573.78229200", "0"], [1752713700000, "3392.89000000", "3392.89000000", "3387.00000000", "3387.00000000", "401.09530000", 1752713759999, "1359703.38747200", 2469, "152.41400000", "516634.94492600", "0"], [1752713760000, "3387.01000000", "3387.10000000", "3384.06000000", "3384.06000000", "346.18000000", 1752713819999, "1172057.27519000", 2301, "184.42880000", "624393.03101700", "0"], [1752713820000, "3384.06000000", "3386.09000000", "3383.47000000", "3383.84000000", "288.20670000", 1752713879999, "975480.38184300", 2129, "127.73200000", "432306.44374200", "0"], [1752713880000, "3383.83000000", "3385.83000000", "3381.41000000", "3381.41000000", "369.94410000", 1752713939999, "1251742.93888900", 2169, "105.33940000", "356416.60483800", "0"], [1752713940000, "3381.40000000", "3381.40000000", "3376.80000000", "3376.80000000", "431.83140000", 1752713999999, "1459337.95227800", 2065, "150.97030000", "510226.05591400", "0"], [1752714000000, "3376.80000000", "3381.41000000", "3375.05000000", "3379.66000000", "678.09490000", 1752714059999, "2290493.74288300", 3964, "336.53360000", "1136836.88662300", "0"], [1752714060000, "3379.65000000", "3383.99000000", "3379.65000000", "3382.71000000", "356.33570000", 1752714119999, "1204793.29687700", 1991, "208.45580000", "704842.07185700", "0"], [1752714120000, "3382.70000000", "3382.70000000", "3379.00000000", "3381.00000000", "839.27630000", 1752714179999, "2837168.58679700", 3393, "420.70980000", "1422138.88896100", "0"], [1752714180000, "3381.00000000", "3382.05000000", "3379.33000000", "3379.33000000", "733.53840000", 1752714239999, "2480159.04787800", 2175, "66.07690000", "223428.16557600", "0"], [1752714240000, "3379.34000000", "3381.68000000", "3379.33000000", "3381.35000000", "665.76770000", 1752714299999, "2250767.25124300", 2128, "234.20830000", "791807.72513000", "0"], [1752714300000, "3381.35000000", "3386.76000000", "3380.50000000", "3385.80000000", "327.70150000", 1752714359999, "1108711.50948200", 2462, "260.88970000", "882667.66070000", "0"], [1752714360000, "3385.80000000", "3391.59000000", "3385.80000000", "3388.54000000", "431.26890000", 1752714419999, "1461780.47304300", 3448, "237.79600000", "805851.47976600", "0"], [1752714420000, "3388.54000000", "3393.00000000", "3387.24000000", "3391.61000000", "619.01700000", 1752714479999, "2098190.20818500", 2955, "375.19960000", "1271798.35618400", "0"], [1752714480000, "3391.60000000", "3393.60000000", "3390.30000000", "3392.10000000", "653.66320000", 1752714539999, "2216997.77307700", 3221, "236.30430000", "801426.12896100", "0"], [1752714540000, "3392.11000000", "3393.03000000", "3386.93000000", "3386.93000000", "307.85300000", 1752714599999, "1043799.44124400", 2653, "126.06280000", "427485.52451400", "0"], [1752714600000, "3386.94000000", "3390.91000000", "3385.12000000", "3390.42000000", "376.79370000", 1752714659999, "1276483.62561900", 3850, "216.48100000", "733308.14590800", "0"], [1752714660000, "3390.42000000", "3391.00000000", "3386.01000000", "3386.08000000", "227.11430000", 1752714719999, "769674.42129300", 2136, "115.87540000", "392764.19405000", "0"], [1752714720000, "3386.08000000", "3391.50000000", "3385.81000000", "3391.50000000", "284.24490000", 1752714779999, "963168.98795300", 2714, "172.08730000", "582942.27833000", "0"], [1752714780000, "3391.50000000", "3394.14000000", "3391.41000000", "3393.83000000", "200.06000000", 1752714839999, "678765.40525900", 2136, "156.34230000", "530448.04459200", "0"], [1752714840000, "3393.84000000", "3395.59000000", "3391.23000000", "3395.59000000", "672.69240000", 1752714899999, "2283549.31278200", 2291, "600.91570000", "2039976.20421000", "0"], [1752714900000, "3395.59000000", "3396.03000000", "3391.91000000", "3393.36000000", "257.42190000", 1752714959999, "873784.03074900", 2281, "125.77020000", "426913.36606000", "0"], [1752714960000, "3393.37000000", "3393.71000000", "3386.10000000", "3386.11000000", "201.40100000", 1752715019999, "682788.45305200", 2604, "58.34100000", "197798.30814900", "0"], [1752715020000, "3386.11000000", "3391.50000000", "3386.10000000", "3387.19000000", "510.16640000", 1752715079999, "1728745.43132000", 3287, "212.02110000", "718453.02922300", "0"], [1752715080000, "3387.20000000", "3387.67000000", "3383.00000000", "3383.28000000", "286.98090000", 1752715139999, "971649.84901500", 2155, "166.55310000", "563916.48649300", "0"], [1752715140000, "3383.28000000", "3384.71000000", "3381.35000000", "3382.18000000", "487.45820000", 1752715199999, "1648742.33579700", 2471, "224.06590000", "757795.74678600", "0"], [1752715200000, "3382.19000000", "3383.03000000", "3380.10000000", "3382.20000000", "851.16780000", 1752715259999, "2878477.70440300", 2498, "319.21290000", "1079397.77357800", "0"], [1752715260000, "3382.20000000", "3383.50000000", "3378.84000000", "3378.85000000", "366.20010000", 1752715319999, "1238036.15514900", 2004, "81.09100000", "274181.54839800", "0"], [1752715320000, "3378.84000000", "3379.06000000", "3367.42000000", "3367.84000000", "1179.06980000", 1752715379999, "3975628.60425000", 5052, "350.31450000", "1181082.73559300", "0"], [1752715380000, "3367.85000000", "3370.80000000", "3366.82000000", "3370.38000000", "659.04820000", 1752715439999, "2220245.62650200", 4943, "443.92410000", "1495633.05485800", "0"], [1752715440000, "3370.39000000", "3373.40000000", "3368.33000000", "3372.24000000", "372.50140000", 1752715499999, "1255646.51013700", 3592, "243.89180000", "822111.78136600", "0"], [1752715500000, "3372.24000000", "3372.24000000", "3367.51000000", "3368.41000000", "470.72310000", 1752715559999, "1586436.45132500", 3485, "256.29450000", "863833.10178600", "0"], [1752715560000, "3368.41000000", "3372.18000000", "3367.57000000", "3370.22000000", "801.18830000", 1752715619999, "2699837.68435300", 3857, "432.94790000", "1459245.47743800", "0"], [1752715620000, "3370.23000000", "3379.29000000", "3368.88000000", "3379.29000000", "629.65110000", 1752715679999, "2124004.30501700", 2811, "382.78120000", "1291852.98495100", "0"], [1752715680000, "3379.29000000", "3379.30000000", "3376.28000000", "3376.89000000", "515.20510000", 1752715739999, "1740205.22766900", 3269, "268.74040000", "907693.54031300", "0"], [1752715740000, "3376.89000000", "3377.28000000", "3373.00000000", "3374.18000000", "253.38670000", 1752715799999, "854998.11909300", 2196, "137.71880000", "464676.09897900", "0"], [1752715800000, "3374.19000000", "3374.25000000", "3366.19000000", "3367.63000000", "617.20550000", 1752715859999, "2080047.66559800", 4854, "269.10490000", "906778.44339400", "0"], [1752715860000, "3367.64000000", "3371.77000000", "3367.31000000", "3368.53000000", "671.69570000", 1752715919999, "2263535.29738500", 2968, "224.60340000", "756887.37309700", "0"], [1752715920000, "3368.53000000", "3368.98000000", "3359.41000000", "3360.60000000", "756.64390000", 1752715979999, "2544772.13670500", 5816, "328.00290000", "1103183.94732000", "0"], [1752715980000, "3360.60000000", "3360.60000000", "3351.20000000", "3354.03000000", "2643.53470000", 1752716039999, "8871631.85991900", 9252, "687.21000000", "2305386.04588000", "0"], [1752716040000, "3354.03000000", "3354.03000000", "3341.08000000", "3344.87000000", "2717.29010000", 1752716099999, "9093638.07623600", 12628, "806.79760000", "2700159.06090100", "0"], [1752716100000, "3344.87000000", "3349.93000000", "3343.33000000", "3349.30000000", "1411.58180000", 1752716159999, "4724137.53086600", 8311, "919.26850000", "3076176.40362800", "0"], [1752716160000, "3349.31000000", "3353.96000000", "3349.30000000", "3349.53000000", "533.46900000", 1752716219999, "1787739.71885400", 4594, "244.98580000", "820999.90910500", "0"], [1752716220000, "3349.53000000", "3350.87000000", "3346.01000000", "3346.61000000", "647.84250000", 1752716279999, "2169453.86241800", 6188, "295.76180000", "990407.66074900", "0"], [1752716280000, "3346.61000000", "3348.46000000", "3343.41000000", "3345.98000000", "798.84320000", 1752716339999, "2672853.81022200", 5421, "360.33640000", "1205717.50408200", "0"], [1752716340000, "3345.99000000", "3354.70000000", "3345.99000000", "3352.83000000", "917.57960000", 1752716399999, "3074196.48752400", 5327, "671.12710000", "2248728.51905900", "0"], [1752716400000, "3352.83000000", "3353.99000000", "3349.01000000", "3350.70000000", "577.36290000", 1752716459999, "1934828.51081400", 4115, "318.30130000", "1066649.73271700", "0"], [1752716460000, "3350.70000000", "3352.00000000", "3348.14000000", "3348.48000000", "322.61690000", 1752716519999, "1080920.32366100", 2192, "135.95010000", "455523.21638300", "0"], [1752716520000, "3348.49000000", "3350.37000000", "3346.81000000", "3349.33000000", "704.84310000", 1752716579999, "2360322.92875600", 3556, "211.23940000", "707336.89327600", "0"], [1752716580000, "3349.33000000", "3351.00000000", "3347.83000000", "3347.83000000", "607.56080000", 1752716639999, "2035249.63394900", 2760, "359.35860000", "1203858.11749700", "0"], [1752716640000, "3347.82000000", "3349.95000000", "3346.38000000", "3347.97000000", "914.41080000", 1752716699999, "3061884.48124000", 3811, "708.93960000", "2373983.87738400", "0"], [1752716700000, "3347.98000000", "3348.60000000", "3340.02000000", "3343.67000000", "1077.11240000", 1752716759999, "3600924.14950700", 5992, "217.62910000", "727678.19508900", "0"], [1752716760000, "3343.67000000", "3346.14000000", "3330.16000000", "3337.48000000", "2282.33910000", 1752716819999, "7617047.28753500", 10844, "816.82910000", "2727579.44359000", "0"], [1752716820000, "3337.48000000", "3338.33000000", "3324.99000000", "3325.66000000", "3806.06450000", 1752716879999, "12680914.79762800", 18643, "1572.31120000", "5239203.75920500", "0"], [1752716880000, "3325.66000000", "3328.63000000", "3311.73000000", "3317.04000000", "5168.75690000", 1752716939999, "17156452.27273500", 20299, "2316.92890000", "7689797.73964200", "0"], [1752716940000, "3317.04000000", "3321.27000000", "3312.78000000", "3317.40000000", "1980.51510000", 1752716999999, "6570209.91110600", 11917, "1360.99760000", "4515407.06424100", "0"], [1752717000000, "3317.40000000", "3323.71000000", "3310.77000000", "3323.70000000", "1734.20030000", 1752717059999, "5749645.89192700", 11064, "852.31000000", "2826182.27783400", "0"], [1752717060000, "3323.71000000", "3326.43000000", "3323.56000000", "3323.70000000", "778.68860000", 1752717119999, "2588990.26407000", 5677, "374.49630000", "1245118.55641500", "0"], [1752717120000, "3323.71000000", "3327.40000000", "3320.66000000", "3320.66000000", "668.62340000", 1752717179999, "2223008.01775200", 4665, "426.88340000", "1419391.24981500", "0"], [1752717180000, "3320.66000000", "3325.00000000", "3320.65000000", "3324.99000000", "502.96760000", 1752717239999, "1671680.93870800", 3590, "159.42800000", "529879.17999300", "0"], [1752717240000, "3325.00000000", "3334.48000000", "3325.00000000", "3334.44000000", "854.69660000", 1752717299999, "2847145.09565200", 6424, "595.44050000", "1983523.05259500", "0"], [1752717300000, "3334.44000000", "3335.90000000", "3331.44000000", "3333.35000000", "920.86000000", 1752717359999, "3070263.93719600", 4983, "656.93570000", "2190319.93322000", "0"], [1752717360000, "3333.34000000", "3335.75000000", "3330.57000000", "3335.75000000", "610.78890000", 1752717419999, "2035937.12845500", 3534, "229.37630000", "764599.54509600", "0"], [1752717420000, "3335.76000000", "3336.79000000", "3334.35000000", "3336.01000000", "314.85440000", 1752717479999, "1050189.24942000", 1661, "221.09700000", "737433.84349700", "0"], [1752717480000, "3336.01000000", "3338.52000000", "3335.85000000", "3337.80000000", "928.71490000", 1752717539999, "3099121.04204800", 3042, "352.43950000", "1176114.24074600", "0"], [1752717540000, "3337.81000000", "3341.08000000", "3337.80000000", "3338.21000000", "623.96310000", 1752717599999, "2083657.40956000", 4201, "386.68950000", "1291251.17315300", "0"], [1752717600000, "3338.21000000", "3340.57000000", "3336.50000000", "3336.50000000", "703.72400000", 1752717659999, "2349623.44833200", 3530, "348.97070000", "1165383.64134600", "0"], [1752717660000, "3336.49000000", "3337.78000000", "3335.68000000", "3336.12000000", "316.76570000", 1752717719999, "1056908.27872000", 2919, "136.49730000", "455438.31059000", "0"], [1752717720000, "3336.12000000", "3337.21000000", "3334.62000000", "3336.39000000", "387.48130000", 1752717779999, "1292689.52180000", 2378, "192.96620000", "643757.06253100", "0"], [1752717780000, "3336.38000000", "3337.20000000", "3333.10000000", "3335.40000000", "448.55400000", 1752717839999, "1496099.75942600", 3360, "220.19010000", "734441.09435300", "0"], [1752717840000, "3335.40000000", "3337.12000000", "3334.02000000", "3336.97000000", "430.70450000", 1752717899999, "1436624.70093400", 3205, "275.24710000", "918096.27100400", "0"], [1752717900000, "3336.98000000", "3347.45000000", "3336.98000000", "3347.00000000", "864.84940000", 1752717959999, "2892419.68539400", 6420, "680.33290000", "2275163.55168900", "0"], [1752717960000, "3346.99000000", "3348.66000000", "3345.03000000", "3348.21000000", "861.29470000", 1752718019999, "2882246.98605600", 3399, "546.56220000", "1829088.37337600", "0"], [1752718020000, "3348.20000000", "3352.22000000", "3346.11000000", "3346.11000000", "1185.27890000", 1752718079999, "3970537.24581800", 5497, "798.87150000", "2676009.23385500", "0"], [1752718080000, "3346.12000000", "3353.84000000", "3346.12000000", "3351.38000000", "512.41610000", 1752718139999, "1717304.20067100", 4323, "301.61260000", "1010599.18025500", "0"], [1752718140000, "3351.38000000", "3353.38000000", "3350.35000000", "3352.71000000", "322.48300000", 1752718199999, "1080966.71124700", 2222, "191.45150000", "641753.01252100", "0"], [1752718200000, "3352.71000000", "3354.48000000", "3352.00000000", "3352.85000000", "373.77730000", 1752718259999, "1253358.64530300", 2044, "210.03120000", "704227.52589200", "0"], [1752718260000, "3352.86000000", "3353.19000000", "3351.00000000", "3351.71000000", "192.08670000", 1752718319999, "643900.97654100", 1505, "112.60200000", "377445.45846100", "0"], [1752718320000, "3351.70000000", "3352.79000000", "3349.10000000", "3352.11000000", "353.24220000", 1752718379999, "1183870.34485500", 1898, "158.20980000", "530228.87168500", "0"], [1752718380000, "3352.11000000", "3352.67000000", "3346.34000000", "3346.35000000", "568.62490000", 1752718439999, "1904701.10190400", 2734, "175.30770000", "587261.71429700", "0"], [1752718440000, "3346.35000000", "3349.29000000", "3344.09000000", "3348.01000000", "417.56410000", 1752718499999, "1397154.43307900", 2931, "121.86250000", "407842.64670700", "0"], [1752718500000, "3348.01000000", "3348.68000000", "3346.09000000", "3346.09000000", "566.44370000", 1752718559999, "1896132.03784500", 2655, "425.52330000", "1424403.20323000", "0"], [1752718560000, "3346.09000000", "3348.67000000", "3345.78000000", "3347.76000000", "516.51660000", 1752718619999, "1728680.19527500", 2300, "258.70620000", "865848.89788500", "0"], [1752718620000, "3347.77000000", "3351.37000000", "3347.76000000", "3351.36000000", "528.22350000", 1752718679999, "1769298.95823800", 2018, "190.87880000", "639406.70284300", "0"], [1752718680000, "3351.36000000", "3354.17000000", "3350.71000000", "3352.03000000", "277.60310000", 1752718739999, "930575.30788000", 1922, "182.92830000", "613172.27941500", "0"], [1752718740000, "3352.03000000", "3353.37000000", "3350.74000000", "3353.25000000", "157.62950000", 1752718799999, "528378.35189200", 1164, "89.23320000", "299123.22478000", "0"], [1752718800000, "3353.26000000", "3358.74000000", "3353.25000000", "3357.93000000", "689.34750000", 1752718859999, "2313822.24967300", 4183, "453.97380000", "1523585.11655800", "0"], [1752718860000, "3357.92000000", "3357.93000000", "3354.64000000", "3356.21000000", "405.32220000", 1752718919999, "1360362.37140500", 1924, "119.81060000", "402045.22518400", "0"], [1752718920000, "3356.20000000", "3356.50000000", "3354.73000000", "3355.49000000", "635.94200000", 1752718979999, "2134011.16811300", 1826, "269.91380000", "905719.18887100", "0"], [1752718980000, "3355.49000000", "3356.00000000", "3354.58000000", "3356.00000000", "220.03990000", 1752719039999, "738264.05156300", 1228, "59.66840000", "200196.79970800", "0"], [1752719040000, "3356.00000000", "3359.08000000", "3355.99000000", "3357.39000000", "230.65650000", 1752719099999, "774479.78968500", 1654, "132.37850000", "444465.21409500", "0"], [1752719100000, "3357.39000000", "3358.87000000", "3355.97000000", "3358.55000000", "328.52960000", 1752719159999, "1103151.28429000", 1400, "113.29880000", "380387.66690600", "0"], [1752719160000, "3358.56000000", "3361.62000000", "3356.78000000", "3358.89000000", "857.32340000", 1752719219999, "2879343.59698000", 3958, "263.83710000", "886146.46798400", "0"], [1752719220000, "3358.89000000", "3360.60000000", "3358.39000000", "3359.49000000", "300.40700000", 1752719279999, "1009150.02868100", 2295, "155.10230000", "520980.32000600", "0"], [1752719280000, "3359.50000000", "3360.00000000", "3354.93000000", "3355.75000000", "628.71070000", 1752719339999, "2110348.32745600", 3067, "84.88930000", "284926.03290900", "0"], [1752719340000, "3355.74000000", "3357.33000000", "3355.74000000", "3357.06000000", "210.97810000", 1752719399999, "708173.18352700", 1234, "116.17110000", "389934.60139100", "0"], [1752719400000, "3357.07000000", "3357.50000000", "3354.61000000", "3355.87000000", "481.19100000", 1752719459999, "1615086.27081200", 2662, "166.87580000", "560123.13994900", "0"], [1752719460000, "3355.87000000", "3356.39000000", "3352.71000000", "3354.84000000", "371.36080000", 1752719519999, "1245646.62287900", 2416, "106.41080000", "356943.78623900", "0"], [1752719520000, "3354.83000000", "3360.00000000", "3353.85000000", "3359.99000000", "491.18300000", 1752719579999, "1648498.38699000", 2632, "263.72520000", "885129.18929600", "0"], [1752719580000, "3360.00000000", "3361.00000000", "3358.75000000", "3359.23000000", "868.42350000", 1752719639999, "2917919.62231800", 2500, "548.39250000", "1842664.59124400", "0"], [1752719640000, "3359.24000000", "3361.90000000", "3356.40000000", "3356.40000000", "442.39870000", 1752719699999, "1486142.05876900", 2748, "166.60860000", "559585.03528300", "0"], [1752719700000, "3356.41000000", "3358.23000000", "3353.30000000", "3358.19000000", "280.56930000", 1752719759999, "941498.50081700", 2562, "132.95750000", "446222.12399800", "0"], [1752719760000, "3358.19000000", "3358.20000000", "3350.69000000", "3351.62000000", "627.33750000", 1752719819999, "2103295.32120700", 2917, "118.19960000", "396441.66007900", "0"], [1752719820000, "3351.61000000", "3354.69000000", "3351.17000000", "3354.69000000", "158.76090000", 1752719879999, "532364.07455400", 1657, "84.14330000", "282102.06127700", "0"], [1752719880000, "3354.69000000", "3355.39000000", "3352.66000000", "3354.69000000", "436.02670000", 1752719939999, "1462401.23384400", 2405, "158.41490000", "531366.51512500", "0"], [1752719940000, "3354.70000000", "3355.15000000", "3351.58000000", "3353.37000000", "165.98820000", 1752719999999, "556636.73034800", 1615, "81.04960000", "271762.26887200", "0"], [1752720000000, "3353.38000000", "3353.38000000", "3348.00000000", "3349.91000000", "460.65130000", 1752720059999, "1543007.81909400", 3487, "155.68740000", "521426.21349600", "0"], [1752720060000, "3349.92000000", "3352.36000000", "3349.02000000", "3352.35000000", "255.10540000", 1752720119999, "854745.56958700", 1626, "155.96850000", "522611.80503200", "0"], [1752720120000, "3352.36000000", "3353.84000000", "3351.38000000", "3351.38000000", "263.45470000", 1752720179999, "883425.04335000", 1716, "173.74760000", "582621.95424600", "0"], [1752720180000, "3351.38000000", "3351.77000000", "3348.69000000", "3350.49000000", "571.86570000", 1752720239999, "1915795.86155400", 2180, "152.55200000", "511083.11145400", "0"], [1752720240000, "3350.48000000", "3350.86000000", "3348.17000000", "3349.58000000", "392.87090000", 1752720299999, "1315917.62480000", 2315, "135.19250000", "452803.56431200", "0"], [1752720300000, "3349.57000000", "3349.57000000", "3342.04000000", "3342.04000000", "582.14410000", 1752720359999, "1948050.73347600", 4024, "177.08610000", "592644.41511100", "0"], [1752720360000, "3342.04000000", "3346.67000000", "3341.82000000", "3343.48000000", "457.67650000", 1752720419999, "1530620.85655000", 3389, "231.47970000", "774100.97215300", "0"], [1752720420000, "3343.48000000", "3344.19000000", "3340.48000000", "3341.12000000", "643.85340000", 1752720479999, "2152168.64962000", 3220, "272.77710000", "911633.98483700", "0"], [1752720480000, "3341.12000000", "3343.30000000", "3335.00000000", "3341.52000000", "1258.44680000", 1752720539999, "4201744.96004500", 7655, "600.74090000", "2005634.22472100", "0"], [1752720540000, "3341.51000000", "3345.01000000", "3341.25000000", "3341.80000000", "757.26390000", 1752720599999, "2532084.46068600", 3689, "287.12970000", "960021.47003400", "0"], [1752720600000, "3341.80000000", "3346.48000000", "3341.80000000", "3344.89000000", "479.95990000", 1752720659999, "1604989.34283800", 2978, "205.42070000", "686905.65631000", "0"], [1752720660000, "3344.89000000", "3346.87000000", "3343.57000000", "3345.12000000", "432.72520000", 1752720719999, "1447543.23624800", 2696, "169.46210000", "566848.90565400", "0"], [1752720720000, "3345.11000000", "3346.66000000", "3343.55000000", "3346.29000000", "773.81680000", 1752720779999, "2588533.74197900", 2808, "266.30340000", "890913.63660300", "0"], [1752720780000, "3346.28000000", "3350.18000000", "3346.28000000", "3349.78000000", "507.44260000", 1752720839999, "1698829.39320400", 3295, "286.72610000", "960000.25626900", "0"], [1752720840000, "3349.78000000", "3352.74000000", "3348.83000000", "3351.61000000", "209.42210000", 1752720899999, "701647.80873500", 2352, "139.22720000", "466428.78383600", "0"], [1752720900000, "3351.61000000", "3353.25000000", "3351.60000000", "3353.17000000", "259.04750000", 1752720959999, "868376.14968600", 1230, "175.08870000", "586934.25724700", "0"], [1752720960000, "3353.16000000", "3354.28000000", "3351.20000000", "3351.63000000", "235.96310000", 1752721019999, "791101.35712800", 2129, "126.71830000", "424859.27048300", "0"], [1752721020000, "3351.64000000", "3352.36000000", "3349.84000000", "3350.19000000", "174.73640000", 1752721079999, "585584.45035800", 1248, "84.28430000", "282448.02179900", "0"], [1752721080000, "3350.18000000", "3350.18000000", "3346.97000000", "3346.97000000", "166.01820000", 1752721139999, "555792.15962300", 914, "41.52200000", "139017.17362000", "0"], [1752721140000, "3346.98000000", "3348.56000000", "3346.97000000", "3348.55000000", "202.99480000", 1752721199999, "679508.09237400", 1171, "119.44660000", "399832.56638500", "0"], [1752721200000, "3348.56000000", "3349.88000000", "3345.54000000", "3345.99000000", "497.17410000", 1752721259999, "1664346.88342900", 2128, "118.61440000", "397137.67201500", "0"], [1752721260000, "3346.00000000", "3346.67000000", "3343.35000000", "3343.62000000", "313.16890000", 1752721319999, "1047588.63003000", 2099, "149.08650000", "498707.00139100", "0"], [1752721320000, "3343.62000000", "3343.94000000", "3341.00000000", "3341.01000000", "234.49640000", 1752721379999, "783891.84222900", 1951, "99.70550000", "333290.74538600", "0"], [1752721380000, "3341.01000000", "3341.01000000", "3337.64000000", "3339.49000000", "630.78470000", 1752721439999, "2106229.04392700", 3289, "174.92330000", "584043.04108700", "0"], [1752721440000, "3339.50000000", "3343.79000000", "3339.12000000", "3343.79000000", "290.49780000", 1752721499999, "970446.36252400", 2572, "196.42850000", "656211.03001700", "0"], [1752721500000, "3343.79000000", "3343.79000000", "3339.50000000", "3341.29000000", "129.72250000", 1752721559999, "433466.21607700", 1834, "48.10970000", "160730.66934000", "0"], [1752721560000, "3341.28000000", "3341.40000000", "3337.67000000", "3337.67000000", "179.05220000", 1752721619999, "598120.91626500", 1716, "101.30710000", "338418.56741600", "0"], [1752721620000, "3337.67000000", "3342.02000000", "3334.24000000", "3342.01000000", "913.52370000", 1752721679999, "3048332.79433200", 3163, "212.38300000", "709069.31176700", "0"], [1752721680000, "3342.02000000", "3347.16000000", "3342.02000000", "3344.40000000", "251.54430000", 1752721739999, "841284.32094200", 2060, "176.47590000", "590182.05163900", "0"], [1752721740000, "3344.40000000", "3345.00000000", "3341.50000000", "3342.52000000", "151.04610000", 1752721799999, "504985.83939300", 1737, "77.04780000", "257590.97959500", "0"], [1752721800000, "3342.52000000", "3343.63000000", "3338.06000000", "3338.90000000", "209.37950000", 1752721859999, "699412.73180100", 2571, "77.50690000", "258911.62194600", "0"], [1752721860000, "3338.90000000", "3342.34000000", "3338.29000000", "3338.65000000", "216.45620000", 1752721919999, "723038.47477300", 2447, "105.03550000", "350847.25087500", "0"], [1752721920000, "3338.65000000", "3338.92000000", "3337.65000000", "3338.63000000", "208.49770000", 1752721979999, "696042.59138900", 1204, "106.14530000", "354343.95315500", "0"], [1752721980000, "3338.63000000", "3338.90000000", "3337.07000000", "3337.78000000", "248.26460000", 1752722039999, "828730.13060100", 1614, "159.27170000", "531650.34807900", "0"], [1752722040000, "3337.78000000", "3337.79000000", "3331.59000000", "3332.68000000", "688.86210000", 1752722099999, "2296800.56786200", 4466, "244.72960000", "815999.25442200", "0"], [1752722100000, "3332.68000000", "3336.00000000", "3332.00000000", "3334.61000000", "394.97270000", 1752722159999, "1316736.02035200", 2038, "211.54920000", "705338.28936900", "0"], [1752722160000, "3334.61000000", "3335.60000000", "3331.48000000", "3334.03000000", "364.74490000", 1752722219999, "1215579.24179600", 2471, "104.75770000", "349192.41700600", "0"], [1752722220000, "3334.03000000", "3334.60000000", "3329.23000000", "3329.98000000", "484.37180000", 1752722279999, "1613476.70656100", 3368, "254.15160000", "846650.92587100", "0"], [1752722280000, "3329.98000000", "3330.29000000", "3324.98000000", "3328.00000000", "1100.79300000", 1752722339999, "3661648.80318500", 5288, "556.26850000", "1850181.38192600", "0"], [1752722340000, "3328.00000000", "3330.00000000", "3326.72000000", "3327.67000000", "507.15470000", 1752722399999, "1687863.88959000", 2685, "173.20580000", "576476.22051100", "0"], [1752722400000, "3327.67000000", "3337.44000000", "3326.72000000", "3336.26000000", "1067.35580000", 1752722459999, "3556043.75750900", 3498, "918.00130000", "3058370.48227200", "0"], [1752722460000, "3336.28000000", "3341.00000000", "3336.28000000", "3339.46000000", "1105.64830000", 1752722519999, "3692599.29738800", 3843, "876.11470000", "2926112.24107300", "0"], [1752722520000, "3339.45000000", "3339.45000000", "3334.44000000", "3336.46000000", "855.45550000", 1752722579999, "2854091.12128900", 3265, "608.67700000", "2030730.58251200", "0"], [1752722580000, "3336.46000000", "3337.66000000", "3331.58000000", "3331.99000000", "713.63240000", 1752722639999, "2379585.38952900", 4046, "227.47870000", "758615.63484000", "0"], [1752722640000, "3331.99000000", "3332.10000000", "3327.81000000", "3328.35000000", "1058.02890000", 1752722699999, "3522859.06360600", 3952, "653.46270000", "2175614.17644100", "0"], [1752722700000, "3328.35000000", "3330.00000000", "3326.56000000", "3327.58000000", "838.63370000", 1752722759999, "2790730.29763000", 3388, "611.17920000", "2033676.48217700", "0"], [1752722760000, "3327.57000000", "3327.58000000", "3320.76000000", "3321.30000000", "884.23340000", 1752722819999, "2938018.26722700", 6851, "472.44050000", "1569668.05840700", "0"], [1752722820000, "3321.30000000", "3323.24000000", "3319.88000000", "3322.85000000", "766.22380000", 1752722879999, "2544939.30970800", 4881, "217.01740000", "720820.85298800", "0"], [1752722880000, "3322.84000000", "3324.98000000", "3318.91000000", "3320.66000000", "842.62970000", 1752722939999, "2798584.22793900", 4419, "335.56680000", "1114494.38979800", "0"], [1752722940000, "3320.65000000", "3322.76000000", "3317.72000000", "3321.59000000", "686.32360000", 1752722999999, "2278772.60516600", 4656, "239.12200000", "793910.60490000", "0"], [1752723000000, "3321.59000000", "3326.22000000", "3320.76000000", "3322.19000000", "394.65240000", 1752723059999, "1311799.71583900", 3868, "232.96330000", "774304.07216300", "0"], [1752723060000, "3322.20000000", "3325.98000000", "3320.71000000", "3323.99000000", "405.33110000", 1752723119999, "1347090.22635000", 4063, "177.01310000", "588151.15338400", "0"], [1752723120000, "3323.99000000", "3324.00000000", "3314.05000000", "3316.46000000", "1043.34820000", 1752723179999, "3460953.59303500", 6245, "354.80980000", "1176792.18854200", "0"], [1752723180000, "3316.46000000", "3324.20000000", "3316.12000000", "3323.60000000", "673.87130000", 1752723239999, "2237549.73327800", 3767, "257.20450000", "854000.84536100", "0"], [1752723240000, "3323.60000000", "3329.31000000", "3323.26000000", "3329.11000000", "815.18370000", 1752723299999, "2711252.67817200", 2793, "396.63550000", "1319283.65717200", "0"], [1752723300000, "3329.12000000", "3329.32000000", "3325.35000000", "3326.44000000", "843.98320000", 1752723359999, "2808699.80159700", 3070, "457.08210000", "1521148.65175900", "0"], [1752723360000, "3326.44000000", "3329.98000000", "3325.21000000", "3325.33000000", "837.26330000", 1752723419999, "2786381.71056100", 3691, "461.96830000", "1537459.62132900", "0"], [1752723420000, "3325.32000000", "3325.66000000", "3319.30000000", "3320.09000000", "491.51130000", 1752723479999, "1632832.29840000", 3847, "243.74910000", "809712.31269100", "0"], [1752723480000, "3320.09000000", "3322.50000000", "3317.72000000", "3322.49000000", "484.23090000", 1752723539999, "1607620.37922400", 3180, "270.99670000", "899722.28559200", "0"], [1752723540000, "3322.49000000", "3326.43000000", "3320.80000000", "3325.70000000", "328.73070000", 1752723599999, "1092277.77240200", 2061, "221.30420000", "735312.60901100", "0"], [1752723600000, "3325.70000000", "3326.96000000", "3320.76000000", "3320.84000000", "301.43220000", 1752723659999, "1002003.98011200", 2772, "102.43410000", "340570.47958400", "0"], [1752723660000, "3320.83000000", "3322.46000000", "3318.47000000", "3322.45000000", "293.81850000", 1752723719999, "975652.31913500", 2899, "150.86480000", "500972.65360900", "0"], [1752723720000, "3322.45000000", "3325.32000000", "3322.00000000", "3324.53000000", "200.61440000", 1752723779999, "666669.68651600", 2364, "100.30000000", "333296.81763000", "0"], [1752723780000, "3324.53000000", "3325.00000000", "3323.35000000", "3323.61000000", "216.80670000", 1752723839999, "720733.79795600", 1734, "64.14570000", "213229.56571800", "0"], [1752723840000, "3323.60000000", "3328.00000000", "3323.16000000", "3328.00000000", "403.63190000", 1752723899999, "1341991.42379000", 1944, "229.61700000", "763523.54688000", "0"], [1752723900000, "3327.99000000", "3328.97000000", "3326.80000000", "3328.97000000", "751.98240000", 1752723959999, "2502509.77806300", 2041, "374.81390000", "1247358.63552400", "0"], [1752723960000, "3328.97000000", "3337.28000000", "3328.97000000", "3334.80000000", "883.59520000", 1752724019999, "2944791.71332600", 3800, "459.20370000", "1530568.80879600", "0"], [1752724020000, "3334.79000000", "3334.79000000", "3329.78000000", "3330.78000000", "480.34700000", 1752724079999, "1600639.81581900", 2191, "137.62040000", "458387.40994000", "0"], [1752724080000, "3330.78000000", "3333.43000000", "3330.32000000", "3330.71000000", "298.62160000", 1752724139999, "994889.57433100", 2086, "174.55660000", "581536.80795100", "0"], [1752724140000, "3330.71000000", "3332.27000000", "3329.83000000", "3329.84000000", "147.79210000", 1752724199999, "492359.98387300", 2072, "65.50370000", "218220.38561900", "0"], [1752724200000, "3329.84000000", "3332.31000000", "3322.35000000", "3322.51000000", "670.68210000", 1752724259999, "2231157.08274700", 4717, "239.69710000", "797266.75164000", "0"], [1752724260000, "3322.51000000", "3326.39000000", "3320.63000000", "3326.39000000", "380.85790000", 1752724319999, "1265641.04815100", 3296, "166.27630000", "552640.62253600", "0"], [1752724320000, "3326.38000000", "3326.39000000", "3325.02000000", "3325.78000000", "257.34250000", 1752724379999, "855908.84996300", 1146, "121.66350000", "404638.70254000", "0"], [1752724380000, "3325.79000000", "3326.09000000", "3323.98000000", "3325.02000000", "123.53530000", 1752724439999, "410798.11485900", 1649, "43.10820000", "143334.78038700", "0"], [1752724440000, "3325.03000000", "3327.69000000", "3324.99000000", "3326.88000000", "311.90320000", 1752724499999, "1037448.01340200", 1492, "137.96860000", "458907.18130300", "0"], [1752724500000, "3326.89000000", "3328.00000000", "3326.50000000", "3327.45000000", "249.22580000", 1752724559999, "829276.51293400", 979, "71.59070000", "238189.73853200", "0"], [1752724560000, "3327.45000000", "3329.84000000", "3327.45000000", "3329.61000000", "249.89460000", 1752724619999, "831986.90235000", 1172, "67.86750000", "225913.10003400", "0"], [1752724620000, "3329.62000000", "3330.46000000", "3328.17000000", "3329.00000000", "236.41060000", 1752724679999, "787003.41160800", 1111, "147.38650000", "490638.61190600", "0"], [1752724680000, "3329.00000000", "3330.77000000", "3328.80000000", "3330.77000000", "331.17060000", 1752724739999, "1102693.08997500", 1240, "265.69340000", "884664.52020900", "0"], [1752724740000, "3330.76000000", "3332.66000000", "3330.10000000", "3330.14000000", "288.27510000", 1752724799999, "960357.09770400", 1846, "145.18590000", "483644.53808500", "0"], [1752724800000, "3330.13000000", "3330.13000000", "3327.41000000", "3328.73000000", "321.58620000", 1752724859999, "1070506.61150600", 2065, "118.53380000", "394560.89250600", "0"], [1752724860000, "3328.74000000", "3329.31000000", "3325.47000000", "3325.47000000", "208.88170000", 1752724919999, "695192.96256500", 1746, "59.36780000", "197566.93182800", "0"], [1752724920000, "3325.47000000", "3329.30000000", "3325.01000000", "3329.10000000", "276.47540000", 1752724979999, "919784.39780500", 1746, "112.01960000", "372631.41663600", "0"], [1752724980000, "3329.10000000", "3329.10000000", "3326.51000000", "3326.51000000", "178.14550000", 1752725039999, "592919.77256100", 1630, "49.31950000", "164148.44237200", "0"], [1752725040000, "3326.51000000", "3327.18000000", "3323.39000000", "3323.50000000", "315.93890000", 1752725099999, "1050515.45486500", 2222, "43.35720000", "144192.60841900", "0"], [1752725100000, "3323.50000000", "3323.99000000", "3322.16000000", "3322.28000000", "261.24550000", 1752725159999, "868057.40409200", 1936, "126.37940000", "419919.83178700", "0"], [1752725160000, "3322.28000000", "3323.73000000", "3320.52000000", "3322.13000000", "495.56440000", 1752725219999, "1646368.70021300", 2736, "185.27050000", "615515.87501700", "0"], [1752725220000, "3322.13000000", "3324.46000000", "3320.00000000", "3323.30000000", "158.66370000", 1752725279999, "527093.67716600", 1665, "85.51570000", "284113.40059700", "0"], [1752725280000, "3323.30000000", "3329.00000000", "3323.30000000", "3328.99000000", "181.68370000", 1752725339999, "604464.53805600", 1352, "75.91200000", "252501.36395900", "0"], [1752725340000, "3328.99000000", "3328.99000000", "3326.31000000", "3328.64000000", "345.33600000", 1752725399999, "1149199.75965800", 1594, "135.48500000", "450847.17793700", "0"], [1752725400000, "3328.63000000", "3331.71000000", "3327.64000000", "3331.48000000", "369.47340000", 1752725459999, "1230469.99826000", 2015, "154.18940000", "513448.23835800", "0"], [1752725460000, "3331.49000000", "3334.01000000", "3331.32000000", "3331.97000000", "316.85000000", 1752725519999, "1055948.93161400", 2018, "156.89840000", "522913.41552400", "0"], [1752725520000, "3331.98000000", "3337.50000000", "3331.90000000", "3337.49000000", "369.72090000", 1752725579999, "1233170.59363600", 2206, "271.34170000", "905003.24847500", "0"], [1752725580000, "3337.50000000", "3338.30000000", "3336.34000000", "3336.34000000", "482.25710000", 1752725639999, "1609512.59213200", 2381, "301.01880000", "1004624.05092100", "0"], [1752725640000, "3336.33000000", "3339.26000000", "3335.98000000", "3335.98000000", "332.10750000", 1752725699999, "1108525.77172100", 2158, "172.79570000", "576722.48058100", "0"], [1752725700000, "3335.99000000", "3336.50000000", "3334.01000000", "3336.50000000", "405.88460000", 1752725759999, "1353762.30583400", 2443, "213.51360000", "712095.12452400", "0"], [1752725760000, "3336.50000000", "3336.77000000", "3333.53000000", "3335.77000000", "329.89180000", 1752725819999, "1100289.39096200", 2376, "149.86970000", "499869.53113400", "0"], [1752725820000, "3335.76000000", "3337.51000000", "3335.76000000", "3337.51000000", "297.43200000", 1752725879999, "992408.46205400", 1607, "100.93580000", "336750.50200500", "0"], [1752725880000, "3337.50000000", "3338.55000000", "3335.53000000", "3335.69000000", "283.96410000", 1752725939999, "947526.05981600", 2012, "133.79680000", "446388.54906400", "0"], [1752725940000, "3335.69000000", "3338.80000000", "3335.69000000", "3336.83000000", "270.62710000", 1752725999999, "903248.29864700", 1408, "176.41030000", "588765.66701200", "0"], [1752726000000, "3336.82000000", "3338.50000000", "3335.00000000", "3338.50000000", "231.40190000", 1752726059999, "772102.96662300", 1960, "122.89180000", "410071.13631800", "0"], [1752726060000, "3338.50000000", "3342.66000000", "3338.13000000", "3340.70000000", "411.63890000", 1752726119999, "1375214.60222600", 3164, "244.76480000", "817668.47232200", "0"], [1752726120000, "3340.70000000", "3341.52000000", "3337.68000000", "3337.71000000", "354.10180000", 1752726179999, "1182434.64445000", 2154, "213.60860000", "713283.35585400", "0"], [1752726180000, "3337.71000000", "3340.00000000", "3337.50000000", "3339.13000000", "185.45610000", 1752726239999, "619130.05942300", 1904, "128.41860000", "428694.74031400", "0"], [1752726240000, "3339.13000000", "3341.12000000", "3337.65000000", "3337.66000000", "1309.13690000", 1752726299999, "4371202.76136700", 2388, "122.68730000", "409742.19990300", "0"], [1752726300000, "3337.66000000", "3338.50000000", "3336.00000000", "3336.49000000", "736.63430000", 1752726359999, "2458189.38900200", 1484, "78.61030000", "262365.38789600", "0"], [1752726360000, "3336.50000000", "3336.50000000", "3332.78000000", "3333.33000000", "353.07300000", 1752726419999, "1177126.25440200", 2106, "173.06140000", "576907.04190300", "0"], [1752726420000, "3333.33000000", "3335.23000000", "3332.80000000", "3335.23000000", "323.82820000", 1752726479999, "1079581.64603300", 1008, "110.55700000", "368647.95996100", "0"], [1752726480000, "3335.22000000", "3337.25000000", "3334.21000000", "3337.25000000", "206.39320000", 1752726539999, "688390.65418800", 1786, "118.12660000", "394000.89224100", "0"], [1752726540000, "3337.25000000", "3338.94000000", "3337.25000000", "3338.40000000", "248.18160000", 1752726599999, "828482.80666700", 1308, "112.03060000", "373980.45270600", "0"], [1752726600000, "3338.40000000", "3345.72000000", "3338.40000000", "3343.97000000", "542.83120000", 1752726659999, "1814960.57201500", 3143, "397.71090000", "1329770.99897500", "0"], [1752726660000, "3343.96000000", "3345.26000000", "3342.21000000", "3344.15000000", "292.88540000", 1752726719999, "979301.34246000", 2052, "203.56370000", "680621.78456900", "0"], [1752726720000, "3344.15000000", "3346.66000000", "3343.03000000", "3343.03000000", "350.81480000", 1752726779999, "1173264.12324200", 2112, "91.46190000", "305937.32749500", "0"], [1752726780000, "3343.04000000", "3344.00000000", "3339.66000000", "3340.39000000", "992.22590000", 1752726839999, "3315922.97704300", 3310, "175.15900000", "585264.07868200", "0"], [1752726840000, "3340.39000000", "3343.55000000", "3339.89000000", "3342.00000000", "529.69480000", 1752726899999, "1770032.89066600", 2279, "162.87600000", "544251.70154300", "0"], [1752726900000, "3342.00000000", "3343.31000000", "3340.43000000", "3341.12000000", "207.35260000", 1752726959999, "692920.58574200", 1465, "125.59150000", "419659.05671000", "0"], [1752726960000, "3341.12000000", "3342.81000000", "3341.12000000", "3341.99000000", "162.80110000", 1752727019999, "544141.34585900", 953, "77.38430000", "258644.78154700", "0"], [1752727020000, "3341.99000000", "3342.46000000", "3339.52000000", "3339.52000000", "385.68070000", 1752727079999, "1288640.24881500", 2126, "123.17360000", "411559.78310700", "0"], [1752727080000, "3339.51000000", "3341.99000000", "3339.23000000", "3340.32000000", "305.05790000", 1752727139999, "1019120.52936500", 1896, "77.69380000", "259516.97441900", "0"], [1752727140000, "3340.33000000", "3341.90000000", "3340.33000000", "3341.90000000", "388.51220000", 1752727199999, "1298051.24098100", 873, "277.09050000", "925789.94978900", "0"], [1752727200000, "3341.90000000", "3342.53000000", "3341.01000000", "3342.46000000", "256.41190000", 1752727259999, "856896.32917700", 1269, "84.59790000", "282686.74930300", "0"], [1752727260000, "3342.46000000", "3343.98000000", "3342.33000000", "3343.98000000", "244.01810000", 1752727319999, "815728.46841400", 869, "193.45490000", "646702.36950200", "0"], [1752727320000, "3343.99000000", "3345.64000000", "3343.68000000", "3345.64000000", "342.66410000", 1752727379999, "1145943.46733200", 1051, "170.68180000", "570812.27946600", "0"], [1752727380000, "3345.64000000", "3346.10000000", "3343.36000000", "3343.36000000", "203.89270000", 1752727439999, "682000.63726500", 1136, "122.23990000", "408876.78361100", "0"], [1752727440000, "3343.35000000", "3344.54000000", "3343.21000000", "3343.75000000", "106.66980000", 1752727499999, "356702.52720400", 936, "48.41550000", "161899.03845200", "0"], [1752727500000, "3343.76000000", "3345.46000000", "3343.67000000", "3345.46000000", "195.71520000", 1752727559999, "654521.37555000", 1003, "158.22620000", "529145.91245400", "0"], [1752727560000, "3345.46000000", "3346.30000000", "3345.14000000", "3345.16000000", "189.98100000", 1752727619999, "635605.82681200", 859, "57.33360000", "191813.67956300", "0"], [1752727620000, "3345.16000000", "3345.40000000", "3342.33000000", "3343.68000000", "342.74000000", 1752727679999, "1146379.54876400", 1427, "198.16670000", "662859.72855100", "0"], [1752727680000, "3343.68000000", "3344.33000000", "3341.79000000", "3343.89000000", "242.51420000", 1752727739999, "810690.77812900", 1342, "60.03470000", "200690.99297900", "0"], [1752727740000, "3343.89000000", "3345.15000000", "3343.70000000", "3343.71000000", "452.61340000", 1752727799999, "1513646.54094000", 1235, "93.44040000", "312475.19466100", "0"], [1752727800000, "3343.71000000", "3346.00000000", "3343.70000000", "3346.00000000", "170.82060000", 1752727859999, "571362.35554500", 925, "104.45050000", "349370.85862400", "0"], [1752727860000, "3345.99000000", "3348.89000000", "3345.99000000", "3348.89000000", "243.25630000", 1752727919999, "814252.56303200", 1407, "176.77720000", "591768.77548200", "0"], [1752727920000, "3348.82000000", "3349.32000000", "3347.78000000", "3347.79000000", "249.64690000", 1752727979999, "835904.44898300", 1058, "55.48200000", "185789.78108600", "0"], [1752727980000, "3347.79000000", "3348.15000000", "3346.89000000", "3347.35000000", "201.86150000", 1752728039999, "675731.88536800", 1036, "82.29580000", "275474.20022300", "0"], [1752728040000, "3347.35000000", "3347.96000000", "3347.34000000", "3347.96000000", "96.89520000", 1752728099999, "324390.60894700", 561, "56.66200000", "189692.37384500", "0"], [1752728100000, "3347.96000000", "3349.78000000", "3347.95000000", "3349.78000000", "317.61750000", 1752728159999, "1063536.67452800", 1634, "130.64310000", "437485.08628600", "0"], [1752728160000, "3349.78000000", "3349.84000000", "3349.00000000", "3349.69000000", "301.45340000", 1752728219999, "1009741.24983700", 959, "185.07700000", "619928.27536400", "0"], [1752728220000, "3349.69000000", "3351.90000000", "3349.68000000", "3350.84000000", "969.71450000", 1752728279999, "3248720.60993900", 2023, "856.02490000", "2867776.29651500", "0"], [1752728280000, "3350.84000000", "3350.84000000", "3348.16000000", "3349.52000000", "250.69570000", 1752728339999, "839680.37801400", 1253, "75.24350000", "251999.50045900", "0"], [1752728340000, "3349.51000000", "3351.00000000", "3349.43000000", "3351.00000000", "490.40780000", 1752728399999, "1642985.54931200", 1178, "266.37250000", "892448.93596400", "0"], [1752728400000, "3351.00000000", "3351.00000000", "3346.27000000", "3346.28000000", "296.26240000", 1752728459999, "991970.50148400", 2206, "79.78740000", "267142.76146500", "0"], [1752728460000, "3346.28000000", "3350.00000000", "3346.01000000", "3348.68000000", "301.54760000", 1752728519999, "1009357.18323100", 2245, "208.58250000", "698119.94713100", "0"], [1752728520000, "3348.68000000", "3350.34000000", "3348.17000000", "3350.34000000", "126.51690000", 1752728579999, "423686.13153500", 1274, "74.82220000", "250576.57068000", "0"], [1752728580000, "3350.36000000", "3350.49000000", "3349.16000000", "3350.00000000", "199.54240000", 1752728639999, "668452.66363200", 1076, "68.91710000", "230862.11516000", "0"], [1752728640000, "3350.00000000", "3350.00000000", "3344.70000000", "3344.71000000", "374.09060000", 1752728699999, "1251886.29298100", 1757, "79.47260000", "266009.15683300", "0"], [1752728700000, "3344.71000000", "3345.81000000", "3341.18000000", "3341.19000000", "207.96760000", 1752728759999, "695394.44215100", 1685, "52.52040000", "175635.23847300", "0"], [1752728760000, "3341.19000000", "3343.65000000", "3341.18000000", "3343.65000000", "244.67120000", 1752728819999, "817841.37702800", 1386, "108.58250000", "362925.95308900", "0"], [1752728820000, "3343.66000000", "3345.15000000", "3343.06000000", "3344.32000000", "246.41490000", 1752728879999, "823999.19301900", 1963, "114.85320000", "384049.02151800", "0"], [1752728880000, "3344.31000000", "3344.32000000", "3339.66000000", "3340.07000000", "357.84230000", 1752728939999, "1195674.69885400", 2145, "109.16770000", "364829.31915900", "0"], [1752728940000, "3340.07000000", "3342.20000000", "3339.51000000", "3339.51000000", "184.96260000", 1752728999999, "617915.91504800", 1458, "82.07900000", "274215.40045300", "0"], [1752729000000, "3339.51000000", "3340.84000000", "3337.80000000", "3340.51000000", "301.05940000", 1752729059999, "1005344.78168700", 1822, "130.09630000", "434475.16565100", "0"], [1752729060000, "3340.52000000", "3342.31000000", "3340.00000000", "3342.31000000", "106.45080000", 1752729119999, "355656.18366800", 1029, "59.24980000", "197955.07843500", "0"], [1752729120000, "3342.30000000", "3345.00000000", "3341.72000000", "3344.74000000", "137.40040000", 1752729179999, "459382.14992900", 1775, "89.60720000", "299599.87651100", "0"], [1752729180000, "3344.73000000", "3345.69000000", "3342.35000000", "3342.35000000", "142.77170000", 1752729239999, "477573.77396600", 1265, "69.05030000", "230987.06095000", "0"], [1752729240000, "3342.33000000", "3342.39000000", "3340.53000000", "3342.10000000", "149.54460000", 1752729299999, "499731.84705300", 1565, "86.87080000", "290298.04482300", "0"], [1752729300000, "3342.11000000", "3344.99000000", "3341.63000000", "3344.99000000", "239.26890000", 1752729359999, "799911.94336600", 1995, "133.49140000", "446277.28688600", "0"], [1752729360000, "3345.00000000", "3345.67000000", "3343.41000000", "3343.42000000", "190.93240000", 1752729419999, "638661.25789000", 1365, "100.29460000", "335487.54082000", "0"], [1752729420000, "3343.41000000", "3345.35000000", "3342.40000000", "3345.34000000", "93.90200000", 1752729479999, "313975.82801400", 1379, "73.43050000", "245526.06368600", "0"], [1752729480000, "3345.35000000", "3346.43000000", "3344.68000000", "3345.91000000", "233.63100000", 1752729539999, "781662.19451900", 1291, "164.02620000", "548773.15367000", "0"], [1752729540000, "3345.92000000", "3347.00000000", "3344.89000000", "3347.00000000", "135.94810000", 1752729599999, "454863.22936600", 1315, "80.02680000", "267754.79855900", "0"], [1752729600000, "3346.99000000", "3348.10000000", "3346.21000000", "3346.91000000", "138.12390000", 1752729659999, "462367.80241000", 1071, "54.66250000", "182969.41434400", "0"], [1752729660000, "3346.92000000", "3348.99000000", "3346.91000000", "3347.70000000", "187.44980000", 1752729719999, "627588.66486500", 910, "75.46640000", "252673.35221400", "0"], [1752729720000, "3347.70000000", "3348.32000000", "3345.50000000", "3346.27000000", "230.34290000", 1752729779999, "770993.19188400", 1592, "75.89370000", "254000.56638300", "0"], [1752729780000, "3346.27000000", "3347.13000000", "3345.55000000", "3347.13000000", "152.17030000", 1752729839999, "509196.08868600", 821, "38.83370000", "129943.46490600", "0"], [1752729840000, "3347.12000000", "3348.33000000", "3346.48000000", "3348.33000000", "90.52090000", 1752729899999, "302981.49067500", 842, "45.05500000", "150807.67732600", "0"], [1752729900000, "3348.32000000", "3349.37000000", "3346.61000000", "3349.36000000", "499.72920000", 1752729959999, "1673163.84364600", 1381, "161.83850000", "541969.09405900", "0"], [1752729960000, "3349.37000000", "3350.02000000", "3348.58000000", "3348.62000000", "320.09740000", 1752730019999, "1072190.88456900", 974, "272.75140000", "913612.62406700", "0"], [1752730020000, "3348.61000000", "3351.00000000", "3348.61000000", "3351.00000000", "214.79150000", 1752730079999, "719603.09231800", 991, "193.75850000", "649142.78797900", "0"], [1752730080000, "3351.00000000", "3353.26000000", "3350.57000000", "3353.26000000", "603.81510000", 1752730139999, "2023715.39634500", 1967, "516.68950000", "1731704.32253200", "0"], [1752730140000, "3353.26000000", "3355.30000000", "3352.06000000", "3354.47000000", "374.85650000", 1752730199999, "1257226.87533300", 2458, "229.12540000", "768413.45320200", "0"], [1752730200000, "3354.47000000", "3354.86000000", "3352.80000000", "3354.19000000", "213.61130000", 1752730259999, "716429.17935600", 2023, "118.94740000", "398930.88147000", "0"], [1752730260000, "3354.19000000", "3357.28000000", "3352.19000000", "3352.20000000", "410.35360000", 1752730319999, "1376770.73033700", 3319, "210.81720000", "707385.82470300", "0"], [1752730320000, "3352.20000000", "3354.12000000", "3351.03000000", "3351.96000000", "223.83870000", 1752730379999, "750425.64149600", 2459, "82.34380000", "276056.78240600", "0"], [1752730380000, "3351.92000000", "3351.92000000", "3349.73000000", "3351.35000000", "461.10990000", 1752730439999, "1545034.33279000", 2123, "152.15040000", "509845.40993700", "0"], [1752730440000, "3351.36000000", "3352.50000000", "3350.00000000", "3352.49000000", "161.11930000", 1752730499999, "539984.93462400", 1988, "61.21740000", "205165.71210500", "0"], [1752730500000, "3352.50000000", "3355.47000000", "3352.15000000", "3353.01000000", "503.82100000", 1752730559999, "1689864.97569700", 2693, "299.72070000", "1005315.92804400", "0"], [1752730560000, "3353.01000000", "3359.20000000", "3353.00000000", "3359.00000000", "318.29240000", 1752730619999, "1068288.68155200", 2563, "234.50950000", "787006.09057400", "0"], [1752730620000, "3359.00000000", "3359.01000000", "3354.58000000", "3357.40000000", "306.40600000", 1752730679999, "1028487.23684800", 2447, "159.79310000", "536324.92554900", "0"], [1752730680000, "3357.41000000", "3358.90000000", "3355.73000000", "3356.03000000", "388.27560000", 1752730739999, "1303585.06018400", 1990, "101.28810000", "339998.59033100", "0"], [1752730740000, "3356.03000000", "3356.03000000", "3354.59000000", "3355.71000000", "164.01120000", 1752730799999, "550328.90394400", 1077, "89.10970000", "298989.87177300", "0"], [1752730800000, "3355.71000000", "3360.33000000", "3355.71000000", "3359.77000000", "232.82660000", 1752730859999, "781964.88406900", 2049, "204.41230000", "686554.14181900", "0"], [1752730860000, "3359.77000000", "3360.19000000", "3357.74000000", "3359.99000000", "310.90670000", 1752730919999, "1044362.25425300", 2095, "121.95780000", "409641.08300200", "0"], [1752730920000, "3360.00000000", "3364.29000000", "3359.99000000", "3364.29000000", "765.70460000", 1752730979999, "2574031.73201000", 4534, "546.51840000", "1837234.62381300", "0"], [1752730980000, "3364.29000000", "3368.50000000", "3363.85000000", "3365.71000000", "1028.99860000", 1752731039999, "3463844.13060400", 5573, "533.24660000", "1795034.26222300", "0"], [1752731040000, "3365.72000000", "3366.59000000", "3363.72000000", "3365.72000000", "471.53380000", 1752731099999, "1586878.75585600", 2140, "257.90240000", "867901.73939200", "0"], [1752731100000, "3365.72000000", "3365.72000000", "3361.93000000", "3362.43000000", "596.37260000", 1752731159999, "2005734.73455000", 2661, "266.97080000", "897831.04577700", "0"], [1752731160000, "3362.44000000", "3367.49000000", "3362.20000000", "3367.49000000", "377.49180000", 1752731219999, "1270189.67240100", 2810, "253.00090000", "851334.04950800", "0"], [1752731220000, "3367.49000000", "3373.69000000", "3367.49000000", "3371.28000000", "942.62520000", 1752731279999, "3178060.08227800", 5923, "469.60400000", "1583147.32090700", "0"], [1752731280000, "3371.28000000", "3377.28000000", "3370.94000000", "3372.00000000", "1058.09170000", 1752731339999, "3570955.03538800", 4801, "555.91360000", "1876030.24608200", "0"], [1752731340000, "3372.00000000", "3374.42000000", "3371.95000000", "3372.78000000", "442.12320000", 1752731399999, "1491212.42422600", 2314, "236.25380000", "796844.96669600", "0"], [1752731400000, "3372.79000000", "3372.88000000", "3369.64000000", "3370.34000000", "347.66560000", 1752731459999, "1172040.21619400", 1905, "101.49030000", "342083.79579400", "0"], [1752731460000, "3370.34000000", "3371.66000000", "3368.54000000", "3370.48000000", "384.80270000", 1752731519999, "1296651.97774100", 2044, "209.87380000", "707183.25757700", "0"], [1752731520000, "3370.47000000", "3370.48000000", "3368.64000000", "3370.33000000", "221.53850000", 1752731579999, "746461.46425600", 2048, "85.20940000", "287081.85163900", "0"], [1752731580000, "3370.32000000", "3370.32000000", "3367.60000000", "3368.89000000", "212.43190000", 1752731639999, "715688.44978100", 1637, "77.02550000", "259490.49154500", "0"], [1752731640000, "3368.88000000", "3368.88000000", "3365.89000000", "3366.26000000", "311.95830000", 1752731699999, "1050481.92441800", 1961, "92.22770000", "310529.28389700", "0"], [1752731700000, "3366.25000000", "3369.50000000", "3366.25000000", "3368.96000000", "242.01970000", 1752731759999, "815212.89147500", 1882, "190.35050000", "641165.76238200", "0"], [1752731760000, "3368.95000000", "3368.96000000", "3368.23000000", "3368.52000000", "179.89680000", 1752731819999, "605996.14850900", 691, "64.50740000", "217298.99315600", "0"], [1752731820000, "3368.52000000", "3371.21000000", "3368.52000000", "3370.59000000", "297.33410000", 1752731879999, "1002021.79173100", 1433, "194.43640000", "655259.20703200", "0"], [1752731880000, "3370.58000000", "3374.53000000", "3370.58000000", "3374.25000000", "422.87320000", 1752731939999, "1425921.09517800", 2221, "260.56110000", "878563.83787300", "0"], [1752731940000, "3374.26000000", "3374.47000000", "3372.57000000", "3374.08000000", "192.70120000", 1752731999999, "650130.38047500", 1092, "128.34820000", "433008.35270300", "0"], [1752732000000, "3374.08000000", "3374.08000000", "3372.10000000", "3372.49000000", "207.07760000", 1752732059999, "698473.58768300", 1009, "87.00430000", "293438.07107000", "0"], [1752732060000, "3372.48000000", "3375.00000000", "3371.17000000", "3375.00000000", "326.93930000", 1752732119999, "1102754.90773400", 3010, "190.45750000", "642449.21170700", "0"], [1752732120000, "3375.00000000", "3377.87000000", "3374.88000000", "3377.86000000", "692.18580000", 1752732179999, "2336788.22012100", 3690, "325.91900000", "1100317.25124300", "0"], [1752732180000, "3377.86000000", "3377.87000000", "3376.00000000", "3376.38000000", "445.51680000", 1752732239999, "1504553.07074700", 2656, "224.41140000", "757841.81246400", "0"], [1752732240000, "3376.38000000", "3376.86000000", "3375.79000000", "3375.90000000", "294.78430000", 1752732299999, "995318.90116100", 1488, "121.51950000", "410272.49791800", "0"], [1752732300000, "3375.90000000", "3378.31000000", "3375.19000000", "3377.43000000", "400.98050000", 1752732359999, "1354136.16955300", 2643, "285.96840000", "965764.67567600", "0"], [1752732360000, "3377.41000000", "3381.79000000", "3377.40000000", "3381.34000000", "1045.76260000", 1752732419999, "3534400.88190900", 4410, "821.95130000", "2777854.37061800", "0"], [1752732420000, "3381.35000000", "3382.66000000", "3380.17000000", "3380.17000000", "297.82840000", 1752732479999, "1007199.73415500", 3004, "166.62720000", "563521.54274400", "0"], [1752732480000, "3380.18000000", "3383.91000000", "3380.18000000", "3381.39000000", "978.51100000", 1752732539999, "3309372.49174000", 3329, "534.84090000", "1808760.52822500", "0"], [1752732540000, "3381.39000000", "3382.48000000", "3379.69000000", "3381.55000000", "805.48160000", 1752732599999, "2723284.31626200", 2583, "453.86680000", "1534588.50004800", "0"], [1752732600000, "3381.55000000", "3381.55000000", "3377.13000000", "3377.14000000", "276.60050000", 1752732659999, "934474.87252300", 1650, "114.03820000", "385228.68820300", "0"], [1752732660000, "3377.13000000", "3377.70000000", "3376.47000000", "3376.73000000", "289.07210000", 1752732719999, "976216.37887000", 1535, "77.27210000", "260944.99736700", "0"], [1752732720000, "3376.72000000", "3376.73000000", "3374.75000000", "3374.75000000", "280.89300000", 1752732779999, "948192.22361700", 1550, "72.22110000", "243774.80454100", "0"], [1752732780000, "3374.76000000", "3375.38000000", "3372.47000000", "3372.48000000", "224.47750000", 1752732839999, "757545.02048000", 1628, "40.68150000", "137273.49026600", "0"], [1752732840000, "3372.48000000", "3373.50000000", "3371.54000000", "3373.50000000", "253.84740000", 1752732899999, "856107.62267700", 1586, "72.12950000", "243277.94516600", "0"], [1752732900000, "3373.50000000", "3374.30000000", "3370.55000000", "3371.03000000", "394.45310000", 1752732959999, "1330194.11974100", 2881, "98.85440000", "333352.31276200", "0"], [1752732960000, "3371.03000000", "3371.31000000", "3366.98000000", "3368.49000000", "523.02550000", 1752733019999, "1761788.79072900", 3699, "231.51850000", "779789.49959500", "0"], [1752733020000, "3368.50000000", "3368.74000000", "3366.41000000", "3368.64000000", "360.31430000", 1752733079999, "1213281.86798400", 2169, "280.51270000", "944514.34710500", "0"], [1752733080000, "3368.64000000", "3368.65000000", "3364.92000000", "3365.99000000", "536.99290000", 1752733139999, "1808073.42061000", 2676, "170.40460000", "573859.35760800", "0"], [1752733140000, "3366.00000000", "3371.88000000", "3363.70000000", "3371.03000000", "737.81240000", 1752733199999, "2484800.03560300", 4398, "367.91620000", "1238795.27008400", "0"], [1752733200000, "3371.02000000", "3385.42000000", "3370.10000000", "3385.40000000", "1435.39400000", 1752733259999, "4849276.91430800", 8765, "1203.76700000", "4066408.10868800", "0"], [1752733260000, "3385.40000000", "3394.03000000", "3385.01000000", "3394.02000000", "2055.89960000", 1752733319999, "6969395.92949800", 9071, "1471.72460000", "4988633.14135000", "0"], [1752733320000, "3394.02000000", "3395.00000000", "3390.84000000", "3394.99000000", "1120.08500000", 1752733379999, "3800661.53340200", 4111, "593.99360000", "2015555.45117300", "0"], [1752733380000, "3394.99000000", "3412.89000000", "3394.57000000", "3411.83000000", "5180.91660000", 1752733439999, "17631209.51129400", 18132, "4040.66120000", "13750100.68447700", "0"], [1752733440000, "3411.82000000", "3429.00000000", "3409.61000000", "3424.28000000", "5888.48180000", 1752733499999, "20136984.81565800", 22264, "4037.48180000", "13806609.20975400", "0"], [1752733500000, "3424.28000000", "3428.11000000", "3420.22000000", "3427.69000000", "2380.55720000", 1752733559999, "8152115.91751500", 9395, "1398.94640000", "4789981.95311700", "0"], [1752733560000, "3427.69000000", "3431.82000000", "3426.00000000", "3430.73000000", "2234.64460000", 1752733619999, "7664284.89575100", 9243, "1367.58330000", "4690097.48522100", "0"], [1752733620000, "3430.72000000", "3432.30000000", "3423.87000000", "3429.20000000", "2094.80430000", 1752733679999, "7180771.04019800", 8815, "1138.13970000", "3901176.40295900", "0"], [1752733680000, "3429.21000000", "3432.94000000", "3425.50000000", "3425.72000000", "2052.57410000", 1752733739999, "7041437.61716100", 6523, "1154.52050000", "3961117.79601200", "0"], [1752733740000, "3425.73000000", "3429.13000000", "3422.18000000", "3424.80000000", "750.40050000", 1752733799999, "2570404.82064100", 5902, "371.26220000", "1271657.06195500", "0"], [1752733800000, "3424.79000000", "3431.13000000", "3422.76000000", "3429.22000000", "1385.18210000", 1752733859999, "4746972.08772000", 7707, "731.56920000", "2507176.30854000", "0"], [1752733860000, "3429.22000000", "3441.62000000", "3424.04000000", "3441.06000000", "2843.27060000", 1752733919999, "9763250.01493900", 11786, "2011.15710000", "6907116.72017100", "0"], [1752733920000, "3441.06000000", "3444.79000000", "3433.00000000", "3438.74000000", "2033.62320000", 1752733979999, "6995318.56543400", 12039, "1197.33350000", "4118724.05665300", "0"], [1752733980000, "3438.75000000", "3443.48000000", "3438.00000000", "3438.51000000", "1518.60100000", 1752734039999, "5223635.04539700", 6007, "893.38200000", "3072486.48836900", "0"], [1752734040000, "3438.52000000", "3442.98000000", "3437.41000000", "3437.60000000", "1366.69980000", 1752734099999, "4701793.12471100", 6738, "721.19350000", "2481236.15015700", "0"], [1752734100000, "3437.60000000", "3437.62000000", "3430.04000000", "3433.07000000", "1207.29410000", 1752734159999, "4144284.30888500", 8131, "560.84080000", "1925091.75948500", "0"], [1752734160000, "3433.04000000", "3433.98000000", "3429.50000000", "3432.36000000", "971.98550000", 1752734219999, "3335671.74395400", 5870, "540.55620000", "1855169.14524400", "0"], [1752734220000, "3432.36000000", "3439.10000000", "3430.62000000", "3436.37000000", "641.51140000", 1752734279999, "2203308.91000200", 4617, "404.41640000", "1388965.52862900", "0"], [1752734280000, "3436.38000000", "3436.73000000", "3432.63000000", "3432.79000000", "725.59560000", 1752734339999, "2491710.06542400", 2729, "261.86370000", "899238.95929200", "0"], [1752734340000, "3432.80000000", "3434.66000000", "3431.63000000", "3432.64000000", "452.39960000", 1752734399999, "1553200.12348100", 3938, "253.47080000", "870214.11886800", "0"], [1752734400000, "3432.63000000", "3434.15000000", "3430.01000000", "3431.19000000", "966.06660000", 1752734459999, "3315879.05631500", 4941, "467.52330000", "1604743.94486500", "0"], [1752734460000, "3431.18000000", "3434.30000000", "3428.60000000", "3429.86000000", "836.53850000", 1752734519999, "2869780.60750500", 5413, "407.43900000", "1397721.28745100", "0"], [1752734520000, "3429.86000000", "3432.60000000", "3427.07000000", "3432.60000000", "641.64860000", 1752734579999, "2200501.98514400", 3950, "285.82780000", "980325.80257700", "0"], [1752734580000, "3432.60000000", "3435.00000000", "3432.44000000", "3433.75000000", "653.08390000", 1752734639999, "2242820.21595200", 3538, "479.66290000", "1647213.37846200", "0"], [1752734640000, "3433.74000000", "3434.93000000", "3431.51000000", "3432.09000000", "877.49490000", 1752734699999, "3012744.35474100", 2742, "548.89090000", "1884482.64879600", "0"], [1752734700000, "3432.09000000", "3439.36000000", "3431.23000000", "3437.65000000", "1079.59280000", 1752734759999, "3709316.84325400", 4743, "736.73360000", "2531555.50989800", "0"], [1752734760000, "3437.66000000", "3437.66000000", "3428.38000000", "3430.04000000", "467.32440000", 1752734819999, "1603940.07766300", 3573, "227.82010000", "781871.27973900", "0"], [1752734820000, "3430.05000000", "3432.53000000", "3430.05000000", "3432.23000000", "619.09170000", 1752734879999, "2124444.74783600", 2758, "350.02240000", "1201115.57260200", "0"], [1752734880000, "3432.23000000", "3434.09000000", "3430.50000000", "3432.80000000", "389.91560000", 1752734939999, "1338363.14241500", 3229, "177.99600000", "610976.96522100", "0"], [1752734940000, "3432.79000000", "3433.68000000", "3429.65000000", "3431.23000000", "550.73730000", 1752734999999, "1889856.03486300", 2841, "221.82740000", "761250.31831200", "0"], [1752735000000, "3431.22000000", "3431.41000000", "3428.83000000", "3428.83000000", "493.01600000", 1752735059999, "1691128.56313800", 2873, "310.61220000", "1065394.62578200", "0"], [1752735060000, "3428.83000000", "3431.75000000", "3428.01000000", "3431.74000000", "865.90570000", 1752735119999, "2970164.16169700", 3135, "450.75480000", "1546115.95187700", "0"], [1752735120000, "3431.75000000", "3431.75000000", "3428.81000000", "3430.14000000", "435.19440000", 1752735179999, "1492691.06602300", 2372, "246.61890000", "845856.50195800", "0"], [1752735180000, "3430.14000000", "3431.64000000", "3428.71000000", "3431.63000000", "741.06390000", 1752735239999, "2541506.98318000", 2661, "567.37790000", "1945805.61799200", "0"], [1752735240000, "3431.63000000", "3432.60000000", "3430.54000000", "3432.41000000", "464.68810000", 1752735299999, "1594666.55646300", 2644, "248.33860000", "852209.85060900", "0"], [1752735300000, "3432.40000000", "3434.50000000", "3429.80000000", "3429.80000000", "422.33740000", 1752735359999, "1449694.90210000", 2553, "234.99920000", "806630.77259200", "0"], [1752735360000, "3429.81000000", "3431.23000000", "3426.66000000", "3426.88000000", "730.35670000", 1752735419999, "2504266.59890900", 3363, "442.13470000", "1515974.79729100", "0"], [1752735420000, "3426.88000000", "3430.00000000", "3426.88000000", "3429.70000000", "371.19910000", 1752735479999, "1272772.74852200", 2265, "204.06800000", "699645.04258700", "0"], [1752735480000, "3429.70000000", "3432.79000000", "3428.50000000", "3432.06000000", "361.99950000", 1752735539999, "1241689.87954200", 2073, "179.74630000", "616544.51863500", "0"], [1752735540000, "3432.05000000", "3443.30000000", "3431.61000000", "3441.29000000", "1381.25870000", 1752735599999, "4749279.26767600", 6139, "949.81560000", "3265643.89548900", "0"], [1752735600000, "3441.29000000", "3441.50000000", "3427.10000000", "3427.10000000", "1122.57050000", 1752735659999, "3856259.99981000", 6085, "315.97170000", "1084846.15831100", "0"], [1752735660000, "3427.09000000", "3430.54000000", "3426.80000000", "3427.05000000", "638.51860000", 1752735719999, "2189047.81819400", 5088, "293.58540000", "1006518.82496700", "0"], [1752735720000, "3427.09000000", "3429.16000000", "3418.03000000", "3421.69000000", "1866.43110000", 1752735779999, "6386266.62446200", 9217, "532.85220000", "1823272.59889600", "0"], [1752735780000, "3421.69000000", "3425.49000000", "3420.60000000", "3425.06000000", "931.10050000", 1752735839999, "3186370.99319500", 3579, "500.51720000", "1712796.43288500", "0"], [1752735840000, "3425.07000000", "3433.35000000", "3425.06000000", "3431.75000000", "1105.68570000", 1752735899999, "3792850.19579200", 4918, "816.10600000", "2798982.68408300", "0"], [1752735900000, "3431.74000000", "3433.58000000", "3427.09000000", "3427.10000000", "772.77080000", 1752735959999, "2651064.97418700", 3696, "241.67010000", "828979.49615600", "0"], [1752735960000, "3427.10000000", "3428.05000000", "3424.38000000", "3425.17000000", "584.69380000", 1752736019999, "2003361.27398700", 3782, "286.37970000", "981221.88282800", "0"], [1752736020000, "3425.17000000", "3427.07000000", "3420.00000000", "3421.61000000", "977.45880000", 1752736079999, "3345187.01818000", 5367, "248.78050000", "851424.39172300", "0"], [1752736080000, "3421.62000000", "3421.62000000", "3411.56000000", "3414.77000000", "1979.18520000", 1752736139999, "6759201.29211600", 9204, "839.40080000", "2866351.04467200", "0"], [1752736140000, "3414.77000000", "3416.84000000", "3412.41000000", "3412.42000000", "733.97100000", 1752736199999, "2506585.58661900", 3915, "372.18310000", "1271051.55250000", "0"], [1752736200000, "3412.48000000", "3416.59000000", "3408.45000000", "3416.49000000", "1190.20400000", 1752736259999, "4061095.61902600", 6228, "423.10300000", "1443691.31302500", "0"], [1752736260000, "3416.49000000", "3418.00000000", "3414.34000000", "3415.39000000", "557.71480000", 1752736319999, "1905143.40358300", 3295, "262.51570000", "896780.22541600", "0"], [1752736320000, "3415.40000000", "3425.44000000", "3415.11000000", "3421.25000000", "1559.89140000", 1752736379999, "5337079.92016300", 5739, "1035.90380000", "3544073.21454000", "0"], [1752736380000, "3421.25000000", "3422.44000000", "3417.02000000", "3417.86000000", "278.83450000", 1752736439999, "953413.31734500", 2302, "186.29550000", "636966.80646700", "0"], [1752736440000, "3417.87000000", "3417.96000000", "3416.17000000", "3417.28000000", "306.05870000", 1752736499999, "1045879.32905000", 2099, "124.10830000", "424092.17802000", "0"], [1752736500000, "3417.29000000", "3422.52000000", "3415.70000000", "3421.64000000", "908.90240000", 1752736559999, "3108172.85350300", 4389, "522.76830000", "1787812.37914600", "0"], [1752736560000, "3421.65000000", "3424.22000000", "3421.64000000", "3423.17000000", "530.59270000", 1752736619999, "1816127.18408900", 2778, "369.63390000", "1265184.03892600", "0"], [1752736620000, "3423.18000000", "3424.25000000", "3422.56000000", "3423.69000000", "269.08990000", 1752736679999, "921241.84592800", 1973, "163.94910000", "561278.81241200", "0"], [1752736680000, "3423.69000000", "3423.69000000", "3418.30000000", "3418.30000000", "409.62200000", 1752736739999, "1401461.03871700", 2075, "145.18340000", "496797.58621700", "0"], [1752736740000, "3418.31000000", "3420.81000000", "3418.01000000", "3419.31000000", "444.16450000", 1752736799999, "1518862.73860800", 2762, "163.47260000", "558932.34427100", "0"], [1752736800000, "3419.32000000", "3421.15000000", "3417.70000000", "3417.70000000", "383.42400000", 1752736859999, "1311075.53698600", 2574, "219.10540000", "749213.14404800", "0"], [1752736860000, "3417.70000000", "3418.10000000", "3413.76000000", "3416.31000000", "900.86990000", 1752736919999, "3077184.19225300", 5125, "374.88420000", "1280412.02491600", "0"], [1752736920000, "3416.32000000", "3422.96000000", "3416.31000000", "3422.86000000", "456.45260000", 1752736979999, "1560691.63181800", 3794, "336.35740000", "1149996.62784800", "0"], [1752736980000, "3422.87000000", "3422.88000000", "3421.14000000", "3421.51000000", "287.10640000", 1752737039999, "982558.49844900", 2305, "97.16750000", "332536.82780700", "0"], [1752737040000, "3421.51000000", "3427.89000000", "3420.61000000", "3427.30000000", "1241.43330000", 1752737099999, "4252104.53749700", 4675, "604.02890000", "2068613.63919200", "0"], [1752737100000, "3427.29000000", "3429.67000000", "3423.91000000", "3424.91000000", "714.88340000", 1752737159999, "2449565.36344000", 4457, "316.36980000", "1083980.23617800", "0"], [1752737160000, "3424.91000000", "3426.00000000", "3423.53000000", "3423.53000000", "269.75100000", 1752737219999, "923980.71479100", 2027, "170.74480000", "584851.31562600", "0"], [1752737220000, "3423.54000000", "3426.00000000", "3421.73000000", "3424.63000000", "425.27090000", 1752737279999, "1455974.77109200", 2621, "239.36020000", "819511.31729100", "0"], [1752737280000, "3424.62000000", "3425.25000000", "3421.82000000", "3423.25000000", "364.91820000", 1752737339999, "1249381.19863500", 2160, "95.29160000", "326249.73301200", "0"], [1752737340000, "3423.25000000", "3423.33000000", "3420.74000000", "3422.16000000", "682.50700000", 1752737399999, "2335198.58419400", 1476, "145.60760000", "498181.63577100", "0"], [1752737400000, "3422.16000000", "3426.99000000", "3422.16000000", "3426.65000000", "373.03330000", 1752737459999, "1277309.90443900", 1764, "231.30570000", "791971.18042200", "0"], [1752737460000, "3426.65000000", "3432.61000000", "3426.64000000", "3431.23000000", "737.16010000", 1752737519999, "2528634.00850400", 3903, "536.04940000", "1838667.08011800", "0"], [1752737520000, "3431.22000000", "3434.67000000", "3430.90000000", "3432.33000000", "405.11190000", 1752737579999, "1390521.20621300", 2786, "247.10340000", "848125.05970200", "0"], [1752737580000, "3432.32000000", "3434.79000000", "3431.63000000", "3432.94000000", "619.07040000", 1752737639999, "2125087.56403000", 2550, "496.72980000", "1705055.43573000", "0"], [1752737640000, "3432.94000000", "3441.81000000", "3432.93000000", "3436.89000000", "1632.74020000", 1752737699999, "5613469.17997900", 7408, "1013.46020000", "3484144.03269700", "0"], [1752737700000, "3436.88000000", "3440.00000000", "3435.00000000", "3439.01000000", "829.57510000", 1752737759999, "2851907.82573700", 3216, "212.51680000", "730478.60974000", "0"], [1752737760000, "3439.00000000", "3441.49000000", "3437.10000000", "3441.49000000", "1112.94030000", 1752737819999, "3826853.19755600", 4002, "499.62640000", "1718218.16573900", "0"], [1752737820000, "3441.48000000", "3448.95000000", "3439.41000000", "3446.34000000", "2730.96670000", 1752737879999, "9410028.32852500", 9843, "2035.47410000", "7013528.90656600", "0"], [1752737880000, "3446.34000000", "3447.32000000", "3443.58000000", "3444.86000000", "2093.44890000", 1752737939999, "7212658.79263400", 4999, "758.74920000", "2614191.57787200", "0"], [1752737940000, "3444.85000000", "3448.30000000", "3442.26000000", "3447.52000000", "823.36600000", 1752737999999, "2836211.93045000", 4044, "567.69000000", "1955545.67678600", "0"], [1752738000000, "3447.52000000", "3468.00000000", "3447.05000000", "3468.00000000", "7738.75480000", 1752738059999, "26745756.80818800", 25311, "5930.02780000", "20488733.40318300", "0"], [1752738060000, "3467.99000000", "3468.00000000", "3458.59000000", "3459.65000000", "1562.00340000", 1752738119999, "5407686.51839200", 8952, "956.83740000", "3312671.39612900", "0"], [1752738120000, "3459.64000000", "3463.01000000", "3459.03000000", "3460.33000000", "854.67880000", 1752738179999, "2958181.20500600", 6140, "469.87510000", "1626253.99619200", "0"], [1752738180000, "3460.34000000", "3465.71000000", "3460.31000000", "3461.01000000", "1044.84440000", 1752738239999, "3617783.62490800", 5463, "590.91420000", "2046003.74261300", "0"], [1752738240000, "3461.01000000", "3461.02000000", "3455.37000000", "3459.66000000", "2380.33500000", 1752738299999, "8230134.37074600", 7094, "627.81600000", "2170610.76043200", "0"], [1752738300000, "3459.66000000", "3460.70000000", "3452.02000000", "3455.64000000", "1671.61760000", 1752738359999, "5776949.58241300", 4945, "650.36380000", "2247901.82020600", "0"], [1752738360000, "3455.64000000", "3457.91000000", "3452.01000000", "3457.22000000", "866.41300000", 1752738419999, "2993318.55495100", 3685, "466.12830000", "1610504.52519700", "0"], [1752738420000, "3457.22000000", "3457.23000000", "3452.73000000", "3454.96000000", "398.10620000", 1752738479999, "1375349.15439300", 2149, "248.28580000", "857717.35386200", "0"], [1752738480000, "3454.96000000", "3455.99000000", "3453.08000000", "3454.12000000", "637.25700000", 1752738539999, "2201565.50610400", 2282, "227.52740000", "786017.03486700", "0"], [1752738540000, "3454.11000000", "3454.11000000", "3451.42000000", "3452.57000000", "403.22120000", 1752738599999, "1392209.38656900", 2144, "176.09530000", "607973.26142200", "0"], [1752738600000, "3452.56000000", "3454.46000000", "3449.92000000", "3453.30000000", "1305.14020000", 1752738659999, "4504918.89598700", 2865, "490.97450000", "1694450.68367100", "0"], [1752738660000, "3453.31000000", "3455.30000000", "3451.04000000", "3451.63000000", "531.31370000", 1752738719999, "1834719.36983100", 2327, "146.70270000", "506735.61003400", "0"], [1752738720000, "3451.63000000", "3452.04000000", "3448.63000000", "3449.50000000", "338.95670000", 1752738779999, "1169544.21805800", 1808, "207.91200000", "717376.95017400", "0"], [1752738780000, "3449.50000000", "3452.00000000", "3449.49000000", "3450.98000000", "404.45460000", 1752738839999, "1395732.30419100", 2146, "266.50690000", "919667.12663400", "0"], [1752738840000, "3450.99000000", "3453.34000000", "3446.72000000", "3447.05000000", "808.36200000", 1752738899999, "2788734.11234000", 3193, "198.47770000", "684849.10850100", "0"], [1752738900000, "3447.05000000", "3449.90000000", "3446.00000000", "3449.50000000", "559.64810000", 1752738959999, "1929516.21715800", 2345, "352.34200000", "1214820.68620500", "0"], [1752738960000, "3449.50000000", "3449.50000000", "3446.64000000", "3448.41000000", "725.44910000", 1752739019999, "2501400.97145300", 2252, "172.39380000", "594440.53634900", "0"], [1752739020000, "3448.41000000", "3448.41000000", "3447.56000000", "3448.02000000", "307.60530000", 1752739079999, "1060638.88004800", 1071, "122.79980000", "423409.15256900", "0"], [1752739080000, "3448.02000000", "3451.00000000", "3448.00000000", "3448.80000000", "785.79620000", 1752739139999, "2710298.35580600", 2685, "370.96120000", "1279496.44132800", "0"], [1752739140000, "3448.79000000", "3449.18000000", "3446.41000000", "3447.90000000", "1298.18030000", 1752739199999, "4475952.76685700", 2895, "422.80470000", "1457714.30241800", "0"], [1752739200000, "3447.90000000", "3449.90000000", "3447.39000000", "3449.63000000", "907.46850000", 1752739259999, "3129469.08750000", 3286, "373.79610000", "1289000.91505500", "0"], [1752739260000, "3449.64000000", "3450.23000000", "3447.00000000", "3448.94000000", "1097.95780000", 1752739319999, "3786340.00628800", 3283, "400.29540000", "1380364.43781200", "0"], [1752739320000, "3448.94000000", "3448.94000000", "3442.08000000", "3442.49000000", "593.78210000", 1752739379999, "2045606.20769100", 3228, "238.62480000", "822051.39478600", "0"], [1752739380000, "3442.50000000", "3443.06000000", "3436.05000000", "3437.48000000", "1054.37440000", 1752739439999, "3625993.97857500", 4991, "355.27500000", "1221577.67967400", "0"], [1752739440000, "3437.48000000", "3443.35000000", "3436.94000000", "3441.76000000", "421.81950000", 1752739499999, "1451543.49039100", 3095, "175.24800000", "602978.01207800", "0"], [1752739500000, "3441.76000000", "3442.25000000", "3438.50000000", "3440.14000000", "346.20220000", 1752739559999, "1191061.87333100", 2223, "150.43260000", "517464.56505900", "0"], [1752739560000, "3440.13000000", "3446.86000000", "3440.13000000", "3446.19000000", "525.77670000", 1752739619999, "1810706.91096700", 3058, "317.06530000", "1091960.82292600", "0"], [1752739620000, "3446.19000000", "3446.19000000", "3440.50000000", "3440.59000000", "396.41940000", 1752739679999, "1364953.93284100", 2437, "203.53230000", "700706.67054300", "0"], [1752739680000, "3440.60000000", "3443.83000000", "3440.00000000", "3442.57000000", "292.62840000", 1752739739999, "1007335.39424500", 2040, "140.87150000", "484892.78403900", "0"], [1752739740000, "3442.57000000", "3443.82000000", "3440.51000000", "3441.52000000", "359.79780000", 1752739799999, "1238346.63020200", 1494, "203.19930000", "699353.73956500", "0"], [1752739800000, "3441.52000000", "3444.70000000", "3439.64000000", "3443.52000000", "410.87020000", 1752739859999, "1414166.65723900", 2604, "146.02540000", "502650.10335100", "0"], [1752739860000, "3443.52000000", "3449.47000000", "3443.02000000", "3447.73000000", "402.78380000", 1752739919999, "1388149.72092600", 3346, "212.50310000", "732320.43402700", "0"], [1752739920000, "3447.73000000", "3447.73000000", "3445.13000000", "3447.56000000", "531.89680000", 1752739979999, "1833243.91078600", 2719, "190.25560000", "655765.81127100", "0"], [1752739980000, "3447.56000000", "3447.56000000", "3443.78000000", "3446.00000000", "612.60590000", 1752740039999, "2110391.03964800", 2456, "380.85240000", "1311930.83309500", "0"], [1752740040000, "3445.99000000", "3448.22000000", "3445.01000000", "3446.69000000", "548.57080000", 1752740099999, "1890919.72858600", 2553, "218.39630000", "752646.86977800", "0"], [1752740100000, "3446.68000000", "3446.68000000", "3442.22000000", "3445.32000000", "875.23400000", 1752740159999, "3014171.14770800", 3512, "251.79520000", "867125.44848300", "0"], [1752740160000, "3445.31000000", "3446.00000000", "3442.44000000", "3443.68000000", "385.79590000", 1752740219999, "1328888.85843000", 2756, "101.94360000", "351121.45100800", "0"], [1752740220000, "3443.67000000", "3445.54000000", "3441.72000000", "3442.06000000", "442.99480000", 1752740279999, "1525480.13290200", 2567, "248.65970000", "856326.66724500", "0"], [1752740280000, "3442.07000000", "3442.20000000", "3440.22000000", "3441.66000000", "283.98720000", 1752740339999, "977274.35522000", 1893, "84.82640000", "291893.76960100", "0"], [1752740340000, "3441.66000000", "3441.75000000", "3439.64000000", "3441.41000000", "416.45700000", 1752740399999, "1432950.45376300", 1805, "116.19720000", "399814.38838800", "0"], [1752740400000, "3441.40000000", "3441.41000000", "3438.32000000", "3439.30000000", "279.86210000", 1752740459999, "962618.28400500", 1979, "80.41370000", "276581.75490200", "0"], [1752740460000, "3439.29000000", "3443.24000000", "3437.70000000", "3442.80000000", "293.19170000", 1752740519999, "1008702.31303100", 2518, "128.25470000", "441303.07268100", "0"], [1752740520000, "3442.79000000", "3443.43000000", "3440.07000000", "3440.15000000", "199.31530000", 1752740579999, "686055.79238900", 2034, "107.32190000", "369402.02732600", "0"], [1752740580000, "3440.14000000", "3441.60000000", "3438.76000000", "3438.95000000", "184.06450000", 1752740639999, "633090.69071300", 1652, "88.67770000", "304992.88436900", "0"], [1752740640000, "3438.95000000", "3442.52000000", "3438.95000000", "3439.11000000", "919.07990000", 1752740699999, "3162063.72818600", 3801, "537.81540000", "1850238.83906000", "0"], [1752740700000, "3439.10000000", "3440.49000000", "3437.15000000", "3437.45000000", "299.53620000", 1752740759999, "1029991.29427000", 1762, "94.34970000", "324424.05188600", "0"], [1752740760000, "3437.46000000", "3437.53000000", "3433.36000000", "3435.50000000", "879.22510000", 1752740819999, "3020701.80442100", 3824, "242.70260000", "833706.41365500", "0"], [1752740820000, "3435.50000000", "3435.77000000", "3433.60000000", "3435.03000000", "476.91730000", 1752740879999, "1638030.06195400", 2566, "136.85650000", "470047.26454100", "0"], [1752740880000, "3435.04000000", "3438.25000000", "3433.12000000", "3433.15000000", "447.52080000", 1752740939999, "1537402.64351100", 3130, "174.38680000", "599095.19964500", "0"], [1752740940000, "3433.15000000", "3434.85000000", "3428.92000000", "3433.42000000", "683.80210000", 1752740999999, "2346436.82558200", 4824, "296.35280000", "1016866.21311700", "0"], [1752741000000, "3433.42000000", "3436.44000000", "3432.63000000", "3433.00000000", "361.78610000", 1752741059999, "1242564.41792400", 2874, "239.41170000", "822271.16181000", "0"], [1752741060000, "3432.99000000", "3433.46000000", "3430.11000000", "3430.11000000", "405.02060000", 1752741119999, "1389982.48731900", 3190, "193.28490000", "663277.48066800", "0"], [1752741120000, "3430.11000000", "3430.86000000", "3426.25000000", "3428.12000000", "1090.63510000", 1752741179999, "3738904.61115000", 4708, "292.46990000", "1002528.89003700", "0"], [1752741180000, "3428.13000000", "3432.15000000", "3428.12000000", "3430.57000000", "332.86410000", 1752741239999, "1141905.34249000", 3134, "186.66560000", "640279.35043600", "0"], [1752741240000, "3430.58000000", "3433.15000000", "3429.01000000", "3432.49000000", "454.00310000", 1752741299999, "1558089.80017700", 3120, "293.97550000", "1008905.56728400", "0"], [1752741300000, "3432.50000000", "3432.50000000", "3425.49000000", "3427.70000000", "1503.11830000", 1752741359999, "5153914.12193000", 4044, "149.71000000", "513413.28716400", "0"], [1752741360000, "3427.71000000", "3430.30000000", "3425.78000000", "3426.00000000", "330.37330000", 1752741419999, "1132530.02104600", 3026, "177.62460000", "608838.45128200", "0"], [1752741420000, "3426.01000000", "3430.63000000", "3426.00000000", "3429.86000000", "436.82130000", 1752741479999, "1497937.96278400", 2664, "187.33220000", "642312.28136200", "0"], [1752741480000, "3429.86000000", "3431.75000000", "3426.86000000", "3431.49000000", "411.44220000", 1752741539999, "1411037.66574600", 2320, "150.89440000", "517518.59699300", "0"], [1752741540000, "3431.50000000", "3436.65000000", "3431.50000000", "3433.74000000", "731.71870000", 1752741599999, "2513341.65188100", 3440, "343.12710000", "1178620.91868800", "0"], [1752741600000, "3433.74000000", "3436.89000000", "3432.12000000", "3436.88000000", "214.46570000", 1752741659999, "736439.72138100", 1488, "126.47890000", "434295.60317700", "0"], [1752741660000, "3436.88000000", "3437.25000000", "3432.14000000", "3432.14000000", "284.65500000", 1752741719999, "977826.39185900", 1915, "121.46950000", "417285.63399500", "0"], [1752741720000, "3432.14000000", "3437.00000000", "3431.42000000", "3434.96000000", "829.79750000", 1752741779999, "2850661.10813800", 2394, "233.94700000", "803531.84741900", "0"], [1752741780000, "3434.95000000", "3438.21000000", "3434.95000000", "3437.00000000", "231.07830000", 1752741839999, "794148.12073200", 1800, "146.71980000", "504208.90689600", "0"], [1752741840000, "3436.99000000", "3437.97000000", "3435.00000000", "3436.67000000", "295.29570000", 1752741899999, "1014780.64975000", 1896, "78.44420000", "269592.96588600", "0"], [1752741900000, "3436.66000000", "3437.50000000", "3433.63000000", "3433.64000000", "541.89600000", 1752741959999, "1862061.83620600", 2177, "103.88570000", "356953.27580700", "0"], [1752741960000, "3433.64000000", "3434.49000000", "3432.21000000", "3432.48000000", "382.30760000", 1752742019999, "1312487.74490100", 2372, "157.51910000", "540797.74703000", "0"], [1752742020000, "3432.48000000", "3436.21000000", "3432.48000000", "3436.20000000", "316.80890000", 1752742079999, "1088001.57641700", 1420, "178.89640000", "614379.19721600", "0"], [1752742080000, "3436.21000000", "3436.90000000", "3434.52000000", "3435.79000000", "186.99420000", 1752742139999, "642530.35974400", 1554, "48.49080000", "166604.68126700", "0"], [1752742140000, "3435.79000000", "3438.00000000", "3432.15000000", "3432.20000000", "808.30830000", 1752742199999, "2777416.98869800", 2069, "650.59670000", "2235695.25650300", "0"], [1752742200000, "3432.20000000", "3433.47000000", "3431.16000000", "3432.43000000", "218.74120000", 1752742259999, "750850.49911400", 1697, "74.02520000", "254092.51968600", "0"], [1752742260000, "3432.43000000", "3433.50000000", "3428.90000000", "3429.91000000", "390.15810000", 1752742319999, "1338866.13042300", 1858, "101.52790000", "348433.81986800", "0"], [1752742320000, "3429.91000000", "3429.99000000", "3425.57000000", "3429.98000000", "450.27500000", 1752742379999, "1543273.53981400", 1878, "108.58940000", "372219.53630300", "0"], [1752742380000, "3429.98000000", "3430.19000000", "3428.89000000", "3429.16000000", "202.64670000", 1752742439999, "695037.67733700", 1228, "136.09810000", "466794.91691800", "0"], [1752742440000, "3429.16000000", "3431.86000000", "3428.87000000", "3430.48000000", "185.07110000", 1752742499999, "634814.67956100", 1285, "74.01740000", "253879.67350500", "0"], [1752742500000, "3430.47000000", "3432.87000000", "3430.00000000", "3432.86000000", "333.58000000", 1752742559999, "1144709.22692500", 1555, "254.02450000", "871757.75193200", "0"], [1752742560000, "3432.87000000", "3436.49000000", "3432.87000000", "3436.49000000", "305.08970000", 1752742619999, "1047919.71893700", 2216, "246.51660000", "846729.70656200", "0"], [1752742620000, "3436.50000000", "3441.63000000", "3436.50000000", "3438.62000000", "638.22430000", 1752742679999, "2194882.31768800", 3423, "382.68590000", "1315993.57685900", "0"], [1752742680000, "3438.62000000", "3444.40000000", "3437.33000000", "3443.40000000", "595.65300000", 1752742739999, "2049648.74772100", 3241, "327.42750000", "1126691.11890200", "0"], [1752742740000, "3443.40000000", "3449.96000000", "3443.40000000", "3448.68000000", "2043.73890000", 1752742799999, "7045711.86410200", 6142, "1066.12790000", "3675510.18422200", "0"], [1752742800000, "3448.68000000", "3448.71000000", "3442.00000000", "3442.29000000", "437.00220000", 1752742859999, "1505505.28882500", 3484, "144.37700000", "497440.83475800", "0"], [1752742860000, "3442.29000000", "3443.99000000", "3439.92000000", "3441.69000000", "813.05580000", 1752742919999, "2798117.50417200", 3201, "454.86790000", "1565505.82745200", "0"], [1752742920000, "3441.69000000", "3446.62000000", "3441.02000000", "3446.62000000", "439.87220000", 1752742979999, "1514814.17294300", 2449, "245.41680000", "845143.26455000", "0"], [1752742980000, "3446.65000000", "3450.53000000", "3445.89000000", "3450.31000000", "794.99000000", 1752743039999, "2740838.65028100", 4011, "324.33710000", "1118313.99316400", "0"], [1752743040000, "3450.30000000", "3454.39000000", "3449.67000000", "3451.41000000", "604.72580000", 1752743099999, "2087402.59161200", 3726, "388.01620000", "1339410.11980300", "0"], [1752743100000, "3451.41000000", "3457.58000000", "3450.66000000", "3455.48000000", "857.43710000", 1752743159999, "2961575.10543400", 4486, "585.04470000", "2020795.21295900", "0"], [1752743160000, "3455.49000000", "3459.98000000", "3455.48000000", "3455.90000000", "642.79990000", 1752743219999, "2222800.62565500", 3718, "422.05830000", "1459501.54669500", "0"], [1752743220000, "3455.90000000", "3458.00000000", "3455.00000000", "3455.57000000", "372.56070000", 1752743279999, "1287713.48982400", 2521, "164.84930000", "569792.55116900", "0"], [1752743280000, "3455.57000000", "3459.44000000", "3453.56000000", "3459.44000000", "382.30300000", 1752743339999, "1321363.97205400", 2699, "182.14560000", "629588.53277400", "0"], [1752743340000, "3459.43000000", "3463.73000000", "3458.63000000", "3463.66000000", "1371.59990000", 1752743399999, "4746402.88434700", 4484, "1092.44630000", "3780373.37023700", "0"], [1752743400000, "3463.66000000", "3465.17000000", "3456.24000000", "3456.24000000", "967.52280000", 1752743459999, "3348980.43048400", 4779, "434.12170000", "1503314.99160600", "0"], [1752743460000, "3456.25000000", "3461.36000000", "3455.76000000", "3460.08000000", "353.77430000", 1752743519999, "1223450.68656200", 3362, "225.45460000", "779721.06613800", "0"], [1752743520000, "3460.07000000", "3460.67000000", "3458.69000000", "3459.42000000", "412.82550000", 1752743579999, "1428236.35967600", 2488, "207.12710000", "716543.64651500", "0"], [1752743580000, "3459.42000000", "3460.58000000", "3454.76000000", "3460.06000000", "973.65720000", 1752743639999, "3366749.38142200", 2934, "241.29850000", "834665.01562400", "0"], [1752743640000, "3460.06000000", "3460.13000000", "3456.01000000", "3456.02000000", "364.76470000", 1752743699999, "1261618.60638100", 1689, "166.73470000", "576760.22717200", "0"], [1752743700000, "3456.01000000", "3459.50000000", "3453.16000000", "3453.16000000", "499.49460000", 1752743759999, "1726642.95498100", 2509, "137.22450000", "474366.70441800", "0"], [1752743760000, "3453.15000000", "3456.21000000", "3449.03000000", "3455.91000000", "1249.79220000", 1752743819999, "4314384.42214100", 4474, "402.78300000", "1390420.33913400", "0"], [1752743820000, "3455.92000000", "3456.70000000", "3452.54000000", "3455.84000000", "881.30930000", 1752743879999, "3044668.93751300", 3248, "176.71180000", "610463.56274600", "0"], [1752743880000, "3455.83000000", "3456.10000000", "3452.54000000", "3454.12000000", "336.27780000", 1752743939999, "1161637.05157400", 2342, "181.36250000", "626455.83120500", "0"], [1752743940000, "3454.13000000", "3455.21000000", "3450.40000000", "3451.21000000", "1591.25710000", 1752743999999, "5493113.26455300", 2657, "466.82510000", "1611463.58533300", "0"], [1752744000000, "3451.22000000", "3454.73000000", "3451.22000000", "3454.63000000", "602.27670000", 1752744059999, "2079549.77695000", 2291, "256.63980000", "886043.42251900", "0"], [1752744060000, "3454.63000000", "3459.01000000", "3454.63000000", "3458.86000000", "312.23020000", 1752744119999, "1079453.37425500", 2513, "224.69200000", "776794.05782900", "0"], [1752744120000, "3458.87000000", "3464.64000000", "3458.60000000", "3461.20000000", "812.55000000", 1752744179999, "2813089.83239500", 4657, "459.68040000", "1591501.67633800", "0"], [1752744180000, "3461.12000000", "3461.12000000", "3458.52000000", "3461.02000000", "397.54710000", 1752744239999, "1375490.92103500", 2279, "148.95920000", "515384.37568300", "0"], [1752744240000, "3461.03000000", "3461.03000000", "3456.33000000", "3457.76000000", "459.50830000", 1752744299999, "1589546.58220400", 2394, "185.08910000", "640195.10549000", "0"], [1752744300000, "3457.77000000", "3465.58000000", "3456.48000000", "3465.51000000", "944.18900000", 1752744359999, "3267251.84144000", 3325, "444.10100000", "1537003.17591900", "0"], [1752744360000, "3465.51000000", "3467.25000000", "3461.60000000", "3463.56000000", "1016.51420000", 1752744419999, "3521906.33168700", 5123, "493.21920000", "1708767.88533100", "0"], [1752744420000, "3463.55000000", "3463.77000000", "3461.50000000", "3463.53000000", "457.39020000", 1752744479999, "1583907.93334500", 2141, "250.99380000", "869127.68022200", "0"], [1752744480000, "3463.53000000", "3464.06000000", "3462.51000000", "3464.00000000", "296.00850000", 1752744539999, "1025158.26368100", 1977, "138.80990000", "480717.81470600", "0"], [1752744540000, "3464.00000000", "3477.64000000", "3463.37000000", "3473.19000000", "4182.07500000", 1752744599999, "14524616.75083100", 11542, "2776.52940000", "9641445.03243000", "0"], [1752744600000, "3473.20000000", "3473.54000000", "3465.47000000", "3466.51000000", "1188.47250000", 1752744659999, "4123117.37978600", 6348, "368.42150000", "1278144.18439300", "0"], [1752744660000, "3466.51000000", "3470.97000000", "3466.50000000", "3469.60000000", "647.51000000", 1752744719999, "2245831.18854100", 3747, "331.99680000", "1151532.86396500", "0"], [1752744720000, "3469.60000000", "3471.56000000", "3466.03000000", "3466.91000000", "741.16690000", 1752744779999, "2570234.55984700", 2870, "189.37900000", "656770.47391900", "0"], [1752744780000, "3466.90000000", "3466.91000000", "3463.12000000", "3464.90000000", "748.29900000", 1752744839999, "2592754.93341600", 3039, "222.09650000", "769472.75758900", "0"], [1752744840000, "3464.90000000", "3465.90000000", "3462.75000000", "3465.90000000", "473.13180000", 1752744899999, "1638968.04241300", 2583, "175.75910000", "608879.99765000", "0"], [1752744900000, "3465.90000000", "3468.54000000", "3464.19000000", "3464.54000000", "710.33370000", 1752744959999, "2462357.79638400", 3176, "211.95550000", "734821.76565600", "0"], [1752744960000, "3464.54000000", "3473.19000000", "3462.47000000", "3473.18000000", "597.65780000", 1752745019999, "2073112.35337400", 3509, "382.50490000", "1326959.74076600", "0"], [1752745020000, "3473.19000000", "3478.00000000", "3473.19000000", "3475.38000000", "1861.01090000", 1752745079999, "6468353.96227500", 4920, "1476.10070000", "5130647.60242300", "0"], [1752745080000, "3475.38000000", "3476.26000000", "3471.21000000", "3472.24000000", "532.13300000", 1752745139999, "1848873.18602900", 3554, "236.88110000", "823003.50730800", "0"], [1752745140000, "3472.23000000", "3472.71000000", "3469.40000000", "3472.39000000", "423.40260000", 1752745199999, "1469757.51684400", 2486, "191.73870000", "665543.75230100", "0"], [1752745200000, "3472.40000000", "3473.00000000", "3471.41000000", "3472.46000000", "389.93440000", 1752745259999, "1353948.92872900", 2021, "192.78400000", "669391.08925500", "0"], [1752745260000, "3472.46000000", "3472.46000000", "3468.80000000", "3470.41000000", "642.70730000", 1752745319999, "2230877.71336300", 2269, "209.97890000", "728682.63833200", "0"], [1752745320000, "3470.42000000", "3472.01000000", "3469.00000000", "3469.49000000", "1169.00250000", 1752745379999, "4057053.33287700", 2064, "295.48430000", "1025538.63234500", "0"], [1752745380000, "3469.48000000", "3474.68000000", "3469.48000000", "3472.57000000", "866.72180000", 1752745439999, "3009810.34470300", 2926, "425.56830000", "1477603.14623200", "0"], [1752745440000, "3472.56000000", "3474.05000000", "3470.51000000", "3474.05000000", "1140.41130000", 1752745499999, "3960308.93279400", 3166, "784.90320000", "2725864.66393000", "0"], [1752745500000, "3474.06000000", "3475.39000000", "3471.11000000", "3475.39000000", "995.14040000", 1752745559999, "3455578.84245200", 2460, "583.13090000", "2024825.72707300", "0"], [1752745560000, "3475.40000000", "3478.99000000", "3471.80000000", "3471.81000000", "2475.72910000", 1752745619999, "8604083.31827100", 6532, "820.30920000", "2851531.30762800", "0"], [1752745620000, "3471.81000000", "3473.44000000", "3470.48000000", "3470.51000000", "1309.09780000", 1752745679999, "4544381.03677000", 3253, "387.68630000", "1345810.38583000", "0"], [1752745680000, "3470.50000000", "3475.00000000", "3470.22000000", "3474.58000000", "808.24450000", 1752745739999, "2806582.46027900", 2543, "325.19930000", "1129246.03050200", "0"], [1752745740000, "3474.58000000", "3477.50000000", "3473.90000000", "3475.01000000", "682.32810000", 1752745799999, "2371503.62558300", 3647, "334.06040000", "1160978.90682700", "0"], [1752745800000, "3475.02000000", "3476.29000000", "3472.56000000", "3476.29000000", "628.35250000", 1752745859999, "2183257.82816300", 3030, "311.50020000", "1082253.12182100", "0"], [1752745860000, "3476.29000000", "3476.77000000", "3473.60000000", "3474.45000000", "309.00710000", 1752745919999, "1073875.24839100", 2274, "130.22190000", "452545.78958900", "0"], [1752745920000, "3474.45000000", "3475.14000000", "3472.34000000", "3473.45000000", "667.47570000", 1752745979999, "2318583.22430100", 1810, "327.45460000", "1137482.64498000", "0"], [1752745980000, "3473.44000000", "3475.00000000", "3472.80000000", "3473.08000000", "432.49710000", 1752746039999, "1502373.07063200", 1696, "157.15450000", "545913.95086300", "0"], [1752746040000, "3473.07000000", "3473.07000000", "3470.77000000", "3470.78000000", "633.42610000", 1752746099999, "2198979.71695400", 1643, "111.23980000", "386198.12487100", "0"], [1752746100000, "3470.77000000", "3472.24000000", "3470.43000000", "3470.70000000", "698.69770000", 1752746159999, "2425235.99575700", 1302, "145.14720000", "503811.09548800", "0"], [1752746160000, "3470.69000000", "3471.70000000", "3468.64000000", "3470.71000000", "1532.91690000", 1752746219999, "5319478.77027200", 2269, "378.51030000", "1313374.44267400", "0"], [1752746220000, "3470.72000000", "3470.72000000", "3466.13000000", "3467.42000000", "607.26820000", 1752746279999, "2106089.19577900", 2583, "168.64650000", "584827.98267400", "0"], [1752746280000, "3467.42000000", "3467.42000000", "3464.88000000", "3466.88000000", "1238.91460000", 1752746339999, "4294084.41299400", 2702, "331.55810000", "1149245.86137800", "0"], [1752746340000, "3466.89000000", "3467.65000000", "3465.67000000", "3466.02000000", "438.71080000", 1752746399999, "1520848.13885800", 1341, "162.40500000", "562988.53476100", "0"], [1752746400000, "3466.01000000", "3468.45000000", "3465.20000000", "3468.06000000", "892.61870000", 1752746459999, "3094244.63768800", 2614, "446.93420000", "1549242.27230800", "0"], [1752746460000, "3468.06000000", "3469.58000000", "3466.62000000", "3466.97000000", "345.47400000", 1752746519999, "1198084.20007200", 1260, "191.61620000", "664549.74759000", "0"], [1752746520000, "3466.97000000", "3466.98000000", "3463.79000000", "3464.61000000", "866.98750000", 1752746579999, "3004482.15355000", 3143, "409.84010000", "1420291.96554700", "0"], [1752746580000, "3464.61000000", "3465.50000000", "3463.14000000", "3463.78000000", "598.75350000", 1752746639999, "2074551.09770800", 1705, "471.08740000", "1632243.00422800", "0"], [1752746640000, "3463.78000000", "3465.50000000", "3459.44000000", "3459.68000000", "1028.06810000", 1752746699999, "3558799.67620500", 3706, "330.32090000", "1143584.94924200", "0"], [1752746700000, "3459.69000000", "3460.00000000", "3455.49000000", "3455.80000000", "2143.80440000", 1752746759999, "7413851.41862500", 5393, "1049.85090000", "3631237.16006100", "0"], [1752746760000, "3455.79000000", "3456.98000000", "3449.68000000", "3453.54000000", "2785.85550000", 1752746819999, "9622507.17702600", 5624, "782.34790000", "2701040.38264900", "0"], [1752746820000, "3453.53000000", "3461.34000000", "3451.62000000", "3451.63000000", "1630.80280000", 1752746879999, "5638297.86092400", 5587, "565.33910000", "1954354.15213300", "0"], [1752746880000, "3451.62000000", "3454.76000000", "3448.81000000", "3453.16000000", "1833.44900000", 1752746939999, "6327314.06260300", 5841, "725.66990000", "2504042.14065500", "0"], [1752746940000, "3453.19000000", "3460.00000000", "3453.19000000", "3459.17000000", "862.59350000", 1752746999999, "2983214.20522900", 3294, "554.31510000", "1917019.09949800", "0"], [1752747000000, "3459.16000000", "3464.10000000", "3458.51000000", "3462.75000000", "626.91600000", 1752747059999, "2170025.32886200", 2499, "365.38270000", "1264635.28111900", "0"], [1752747060000, "3462.75000000", "3462.76000000", "3459.53000000", "3459.53000000", "475.51280000", 1752747119999, "1645748.08994000", 1530, "104.29560000", "360935.23790200", "0"], [1752747120000, "3459.53000000", "3461.82000000", "3459.53000000", "3461.00000000", "282.62610000", 1752747179999, "978004.33638600", 1298, "137.00690000", "474087.16010100", "0"], [1752747180000, "3460.99000000", "3464.83000000", "3460.86000000", "3464.14000000", "351.73620000", 1752747239999, "1218080.47934600", 1580, "175.02860000", "606161.31570400", "0"], [1752747240000, "3464.14000000", "3468.03000000", "3464.14000000", "3465.11000000", "697.60310000", 1752747299999, "2418199.52793100", 1839, "313.01100000", "1085000.90891700", "0"], [1752747300000, "3465.11000000", "3470.91000000", "3462.88000000", "3470.91000000", "586.14620000", 1752747359999, "2031762.44462300", 3095, "347.23840000", "1203673.43400900", "0"], [1752747360000, "3470.91000000", "3471.80000000", "3466.47000000", "3467.10000000", "588.36810000", 1752747419999, "2041469.96366600", 2512, "256.56100000", "890377.52503800", "0"], [1752747420000, "3467.09000000", "3471.11000000", "3464.98000000", "3470.13000000", "446.44420000", 1752747479999, "1548206.25135300", 2376, "184.02280000", "638150.35405000", "0"], [1752747480000, "3470.13000000", "3472.58000000", "3468.59000000", "3469.60000000", "724.44540000", 1752747539999, "2514156.89952500", 2193, "447.63080000", "1553626.20061200", "0"], [1752747540000, "3469.60000000", "3471.60000000", "3468.15000000", "3471.53000000", "408.56380000", 1752747599999, "1417671.17495300", 1725, "202.56420000", "702849.90214200", "0"], [1752747600000, "3471.53000000", "3471.54000000", "3468.20000000", "3470.50000000", "918.89520000", 1752747659999, "3188056.37189600", 2111, "549.09150000", "1904804.91601600", "0"], [1752747660000, "3470.50000000", "3472.22000000", "3469.36000000", "3471.08000000", "517.41080000", 1752747719999, "1795986.85123000", 2270, "173.83330000", "603403.20631700", "0"], [1752747720000, "3471.09000000", "3472.60000000", "3471.09000000", "3472.07000000", "509.32650000", 1752747779999, "1768415.61794400", 1429, "240.52290000", "835106.58086700", "0"], [1752747780000, "3472.07000000", "3472.39000000", "3467.41000000", "3469.99000000", "406.34650000", 1752747839999, "1409921.63717300", 2418, "168.07340000", "583127.63008100", "0"], [1752747840000, "3469.99000000", "3472.54000000", "3468.37000000", "3472.25000000", "774.89220000", 1752747899999, "2689476.94290300", 2241, "359.02970000", "1246028.84117300", "0"], [1752747900000, "3472.26000000", "3472.26000000", "3467.99000000", "3468.28000000", "575.02300000", 1752747959999, "1995632.18929100", 2168, "185.00720000", "642106.82703400", "0"], [1752747960000, "3468.27000000", "3472.15000000", "3468.27000000", "3471.91000000", "427.55080000", 1752748019999, "1483926.53207700", 1741, "267.75320000", "929238.59876700", "0"], [1752748020000, "3471.91000000", "3471.91000000", "3468.76000000", "3469.50000000", "446.99130000", 1752748079999, "1551214.70644000", 1646, "109.56360000", "380207.15517700", "0"], [1752748080000, "3469.49000000", "3470.59000000", "3465.00000000", "3468.37000000", "847.49750000", 1752748139999, "2939028.79651200", 2623, "363.61780000", "1261097.60943900", "0"], [1752748140000, "3468.37000000", "3469.65000000", "3468.36000000", "3468.85000000", "194.67030000", 1752748199999, "675323.29320600", 774, "43.57670000", "151161.83046500", "0"], [1752748200000, "3468.86000000", "3469.48000000", "3465.28000000", "3465.28000000", "411.35960000", 1752748259999, "1426213.92413800", 1484, "155.07320000", "537710.15354800", "0"], [1752748260000, "3465.29000000", "3468.60000000", "3465.21000000", "3465.94000000", "217.68050000", 1752748319999, "754635.01279700", 1930, "118.89560000", "412143.93717300", "0"], [1752748320000, "3465.95000000", "3468.45000000", "3465.88000000", "3467.59000000", "535.28080000", 1752748379999, "1855989.88020500", 1648, "269.20370000", "933477.03733200", "0"], [1752748380000, "3467.59000000", "3467.70000000", "3465.32000000", "3467.25000000", "366.69450000", 1752748439999, "1271232.37501800", 1766, "180.43660000", "625496.37795400", "0"], [1752748440000, "3467.25000000", "3467.90000000", "3465.91000000", "3467.20000000", "307.93890000", 1752748499999, "1067605.34758300", 1436, "141.93080000", "492042.09802800", "0"], [1752748500000, "3467.21000000", "3467.98000000", "3464.57000000", "3467.03000000", "757.41810000", 1752748559999, "2625443.43608200", 1690, "386.18920000", "1338576.16557900", "0"], [1752748560000, "3467.03000000", "3470.58000000", "3466.56000000", "3467.50000000", "571.90670000", 1752748619999, "1983902.57880500", 2447, "311.29180000", "1079863.36792800", "0"], [1752748620000, "3467.50000000", "3474.61000000", "3462.50000000", "3474.30000000", "1245.78910000", 1752748679999, "4319506.27881000", 4363, "639.64690000", "2218046.48405100", "0"], [1752748680000, "3474.30000000", "3480.19000000", "3469.69000000", "3472.19000000", "2561.65140000", 1752748739999, "8907591.99017300", 8548, "1686.14020000", "5863404.73008900", "0"], [1752748740000, "3472.19000000", "3472.20000000", "3463.60000000", "3464.14000000", "608.37620000", 1752748799999, "2109332.02207500", 4287, "180.94770000", "627173.02109500", "0"], [1752748800000, "3464.13000000", "3464.13000000", "3457.92000000", "3457.92000000", "879.01360000", 1752748859999, "3041702.24094100", 4631, "358.63940000", "1240929.10679600", "0"], [1752748860000, "3457.91000000", "3462.71000000", "3456.87000000", "3462.60000000", "858.99830000", 1752748919999, "2972798.24935800", 3643, "361.77910000", "1251905.73480500", "0"], [1752748920000, "3462.59000000", "3463.10000000", "3457.37000000", "3458.21000000", "573.76040000", 1752748979999, "1984774.54477900", 2680, "264.05360000", "913170.13115800", "0"], [1752748980000, "3458.20000000", "3458.21000000", "3452.38000000", "3453.43000000", "1009.51420000", 1752749039999, "3487962.10590600", 3293, "342.72710000", "1184037.98047800", "0"], [1752749040000, "3453.42000000", "3456.48000000", "3452.72000000", "3455.98000000", "472.13650000", 1752749099999, "1630861.24608300", 2202, "277.30200000", "957885.30841400", "0"], [1752749100000, "3455.99000000", "3459.57000000", "3455.98000000", "3459.47000000", "719.51400000", 1752749159999, "2488186.58697900", 2039, "477.29900000", "1650478.64753000", "0"], [1752749160000, "3459.46000000", "3461.43000000", "3457.72000000", "3459.29000000", "789.88540000", 1752749219999, "2732467.24963600", 2092, "112.66010000", "389747.37307800", "0"], [1752749220000, "3459.30000000", "3461.43000000", "3457.33000000", "3461.43000000", "823.17610000", 1752749279999, "2847515.09893300", 2422, "512.54110000", "1773069.43390400", "0"], [1752749280000, "3461.42000000", "3461.92000000", "3456.37000000", "3456.54000000", "986.01470000", 1752749339999, "3411470.13354400", 2772, "498.87380000", "1726200.90896400", "0"], [1752749340000, "3456.54000000", "3461.35000000", "3454.86000000", "3460.59000000", "1037.51490000", 1752749399999, "3587840.76429100", 2465, "730.40110000", "2525683.19667300", "0"], [1752749400000, "3460.59000000", "3461.00000000", "3455.69000000", "3456.25000000", "276.76030000", 1752749459999, "957288.26488400", 2099, "84.46320000", "292147.79898300", "0"], [1752749460000, "3456.25000000", "3458.46000000", "3455.12000000", "3458.22000000", "681.10000000", 1752749519999, "2354066.99256400", 1841, "510.04480000", "1762841.33629600", "0"], [1752749520000, "3458.21000000", "3458.22000000", "3456.60000000", "3457.60000000", "381.41140000", 1752749579999, "1318594.16272900", 1392, "120.61370000", "416974.21056900", "0"], [1752749580000, "3457.60000000", "3458.69000000", "3455.68000000", "3456.56000000", "207.88090000", 1752749639999, "718792.33016000", 1233, "86.65270000", "299599.66392800", "0"], [1752749640000, "3456.56000000", "3457.21000000", "3455.17000000", "3456.99000000", "172.37080000", 1752749699999, "595788.46551700", 1353, "66.72090000", "230600.48262600", "0"], [1752749700000, "3456.98000000", "3459.62000000", "3456.98000000", "3457.92000000", "437.37180000", 1752749759999, "1512777.06297000", 1247, "314.08970000", "1086400.21098500", "0"], [1752749760000, "3457.92000000", "3462.86000000", "3457.73000000", "3462.18000000", "684.78530000", 1752749819999, "2369941.93472000", 1912, "516.59000000", "1787790.85410900", "0"], [1752749820000, "3462.18000000", "3466.07000000", "3462.18000000", "3466.07000000", "487.37640000", 1752749879999, "1688376.42432400", 1846, "334.35790000", "1158256.82389200", "0"], [1752749880000, "3466.07000000", "3466.72000000", "3462.00000000", "3462.00000000", "919.37840000", 1752749939999, "3184762.37640400", 2552, "332.84480000", "1152865.57206400", "0"], [1752749940000, "3462.01000000", "3462.43000000", "3457.65000000", "3458.19000000", "552.73850000", 1752749999999, "1912174.92753500", 1775, "257.33130000", "890022.20997500", "0"], [1752750000000, "3458.18000000", "3458.61000000", "3452.02000000", "3452.18000000", "813.00160000", 1752750059999, "2809516.01307300", 2647, "142.20590000", "491280.96130100", "0"], [1752750060000, "3452.18000000", "3453.89000000", "3451.24000000", "3453.65000000", "370.01600000", 1752750119999, "1277469.87017800", 2429, "110.19470000", "380425.52926200", "0"], [1752750120000, "3453.64000000", "3454.50000000", "3451.20000000", "3451.38000000", "364.35710000", 1752750179999, "1257989.65386100", 1356, "76.63040000", "264575.38222700", "0"], [1752750180000, "3451.37000000", "3451.37000000", "3445.79000000", "3447.21000000", "1232.36360000", 1752750239999, "4248728.13767800", 4257, "310.83570000", "1071519.15779000", "0"], [1752750240000, "3447.22000000", "3451.00000000", "3447.21000000", "3450.04000000", "588.20050000", 1752750299999, "2028815.43957200", 1783, "314.18990000", "1083726.65278900", "0"], [1752750300000, "3450.05000000", "3451.50000000", "3449.08000000", "3449.95000000", "209.52330000", 1752750359999, "722891.27801800", 1298, "105.62420000", "364410.07054200", "0"], [1752750360000, "3449.95000000", "3451.35000000", "3447.71000000", "3451.35000000", "351.28570000", 1752750419999, "1211752.47317800", 1717, "116.01700000", "400175.26306000", "0"], [1752750420000, "3451.34000000", "3453.55000000", "3451.34000000", "3452.52000000", "560.94600000", 1752750479999, "1936793.20287800", 1169, "380.43540000", "1313531.23560600", "0"], [1752750480000, "3452.52000000", "3453.07000000", "3450.31000000", "3450.80000000", "345.37740000", 1752750539999, "1192205.64563100", 1690, "92.15660000", "318114.57436800", "0"], [1752750540000, "3450.80000000", "3451.71000000", "3450.79000000", "3451.35000000", "332.08360000", 1752750599999, "1146148.28701700", 711, "125.88750000", "434479.92228000", "0"], [1752750600000, "3451.35000000", "3452.72000000", "3450.80000000", "3452.46000000", "271.31600000", 1752750659999, "936513.78845200", 1333, "97.76870000", "337456.70842800", "0"], [1752750660000, "3452.46000000", "3454.01000000", "3451.70000000", "3454.01000000", "343.52390000", 1752750719999, "1186052.10356800", 1596, "188.59690000", "651123.88878500", "0"], [1752750720000, "3454.01000000", "3455.00000000", "3452.20000000", "3454.61000000", "289.47490000", 1752750779999, "999790.62400700", 1869, "127.29710000", "439638.83005300", "0"], [1752750780000, "3454.61000000", "3455.80000000", "3452.88000000", "3455.79000000", "419.67150000", 1752750839999, "1449659.41043300", 1813, "133.02470000", "459496.68758200", "0"], [1752750840000, "3455.79000000", "3457.91000000", "3454.92000000", "3457.10000000", "732.06230000", 1752750899999, "2530639.28996500", 2163, "184.78730000", "638790.27005700", "0"], [1752750900000, "3457.10000000", "3459.99000000", "3457.00000000", "3457.36000000", "902.97710000", 1752750959999, "3123354.85303400", 2512, "227.93120000", "788347.70159200", "0"], [1752750960000, "3457.37000000", "3457.72000000", "3450.87000000", "3451.49000000", "395.65960000", 1752751019999, "1366965.12512600", 2367, "152.18740000", "525848.53214700", "0"], [1752751020000, "3451.50000000", "3451.90000000", "3448.64000000", "3450.48000000", "499.78980000", 1752751079999, "1724494.50916700", 2301, "190.79610000", "658338.70962500", "0"], [1752751080000, "3450.49000000", "3450.49000000", "3448.00000000", "3448.24000000", "963.34690000", 1752751139999, "3323162.32567400", 2464, "714.23110000", "2463898.22509200", "0"], [1752751140000, "3448.24000000", "3453.58000000", "3447.30000000", "3453.58000000", "376.62470000", 1752751199999, "1299291.29115200", 1829, "218.74630000", "754603.57865500", "0"], [1752751200000, "3453.57000000", "3453.57000000", "3447.11000000", "3447.11000000", "351.34670000", 1752751259999, "1211829.65065600", 2251, "59.45260000", "205059.21956800", "0"], [1752751260000, "3447.12000000", "3447.93000000", "3445.54000000", "3446.56000000", "668.71300000", 1752751319999, "2305075.72373200", 2549, "190.26460000", "655780.53876700", "0"], [1752751320000, "3446.56000000", "3448.70000000", "3445.14000000", "3447.69000000", "357.12970000", 1752751379999, "1230851.95833800", 1386, "75.71040000", "260977.04694600", "0"], [1752751380000, "3447.70000000", "3448.07000000", "3439.46000000", "3443.80000000", "1168.68300000", 1752751439999, "4023799.20338700", 5422, "361.98230000", "1245935.91132900", "0"], [1752751440000, "3443.80000000", "3447.67000000", "3443.80000000", "3445.47000000", "280.49090000", 1752751499999, "966367.84396600", 1696, "159.77050000", "550415.38147600", "0"], [1752751500000, "3445.47000000", "3446.30000000", "3439.80000000", "3442.53000000", "588.61390000", 1752751559999, "2026092.20108700", 3907, "228.52680000", "786792.32707500", "0"], [1752751560000, "3442.53000000", "3444.20000000", "3440.99000000", "3441.35000000", "227.48100000", 1752751619999, "783150.58444400", 1672, "114.69540000", "394856.55450200", "0"], [1752751620000, "3441.36000000", "3441.36000000", "3437.14000000", "3439.30000000", "885.20190000", 1752751679999, "3044033.81209900", 3212, "449.26880000", "1544819.94077200", "0"], [1752751680000, "3439.31000000", "3443.41000000", "3439.30000000", "3442.21000000", "723.22580000", 1752751739999, "2489591.90707800", 2126, "336.50740000", "1158248.85503500", "0"], [1752751740000, "3442.21000000", "3443.24000000", "3439.76000000", "3442.36000000", "236.15410000", 1752751799999, "812736.37492400", 1683, "113.86070000", "391797.45330900", "0"], [1752751800000, "3442.36000000", "3442.36000000", "3437.38000000", "3437.38000000", "349.15280000", 1752751859999, "1201042.82253800", 2452, "197.73460000", "680202.73574200", "0"], [1752751860000, "3437.38000000", "3439.00000000", "3435.55000000", "3437.20000000", "359.80270000", 1752751919999, "1236872.44724400", 2491, "100.24320000", "344559.01989200", "0"], [1752751920000, "3437.21000000", "3438.37000000", "3434.00000000", "3434.01000000", "903.00040000", 1752751979999, "3102401.56195600", 2762, "573.53510000", "1970448.78319800", "0"], [1752751980000, "3434.00000000", "3434.46000000", "3431.27000000", "3432.19000000", "1722.16460000", 1752752039999, "5913199.89364900", 3905, "167.32700000", "574399.97524200", "0"], [1752752040000, "3432.20000000", "3433.43000000", "3430.00000000", "3433.39000000", "1242.43550000", 1752752099999, "4263787.88502200", 3955, "769.27050000", "2640113.78712000", "0"], [1752752100000, "3433.40000000", "3434.44000000", "3432.07000000", "3433.78000000", "526.92280000", 1752752159999, "1809136.28452500", 2303, "200.90160000", "689778.86708100", "0"], [1752752160000, "3433.79000000", "3439.00000000", "3433.78000000", "3438.99000000", "847.04160000", 1752752219999, "2911395.00662400", 2345, "515.68810000", "1772422.15017800", "0"], [1752752220000, "3438.99000000", "3443.79000000", "3438.08000000", "3440.84000000", "1272.38340000", 1752752279999, "4379410.85493600", 3689, "780.80140000", "2687410.31772500", "0"], [1752752280000, "3440.84000000", "3442.10000000", "3440.29000000", "3441.00000000", "324.57670000", 1752752339999, "1116954.58304400", 1455, "140.38590000", "483086.87791100", "0"], [1752752340000, "3441.01000000", "3442.44000000", "3440.09000000", "3440.09000000", "298.23320000", 1752752399999, "1026435.91321800", 1264, "106.24490000", "365642.70220100", "0"], [1752752400000, "3440.09000000", "3440.09000000", "3436.67000000", "3438.47000000", "429.57600000", 1752752459999, "1476928.47387100", 1692, "131.30990000", "451466.35722700", "0"], [1752752460000, "3438.47000000", "3439.28000000", "3437.72000000", "3437.72000000", "180.43330000", 1752752519999, "620436.95818100", 1380, "97.19060000", "334186.77901800", "0"], [1752752520000, "3437.72000000", "3439.04000000", "3437.57000000", "3439.04000000", "230.16330000", 1752752579999, "791354.84756600", 743, "97.25350000", "334375.00291100", "0"], [1752752580000, "3439.03000000", "3439.45000000", "3435.52000000", "3435.52000000", "208.29550000", 1752752639999, "716055.54569400", 1480, "84.80390000", "291520.02853300", "0"], [1752752640000, "3435.52000000", "3437.56000000", "3433.94000000", "3435.62000000", "1075.31970000", 1752752699999, "3693568.02505100", 2306, "636.86720000", "2187257.65660800", "0"], [1752752700000, "3435.62000000", "3437.94000000", "3434.18000000", "3437.69000000", "291.08720000", 1752752759999, "1000169.91587900", 1724, "141.46100000", "486011.33486900", "0"], [1752752760000, "3437.69000000", "3437.69000000", "3433.63000000", "3434.02000000", "418.32740000", 1752752819999, "1437068.62060500", 1357, "78.52240000", "269730.00184300", "0"], [1752752820000, "3434.02000000", "3434.27000000", "3430.12000000", "3433.09000000", "689.40350000", 1752752879999, "2366418.81245600", 2220, "267.10700000", "916706.92837700", "0"], [1752752880000, "3433.09000000", "3435.00000000", "3431.88000000", "3435.00000000", "529.98810000", 1752752939999, "1819578.28635500", 1571, "199.80040000", "685985.26373100", "0"], [1752752940000, "3435.00000000", "3435.94000000", "3433.09000000", "3434.10000000", "214.64970000", 1752752999999, "737253.61668300", 1565, "77.20360000", "265143.90588200", "0"], [1752753000000, "3434.09000000", "3435.67000000", "3433.50000000", "3434.62000000", "176.92770000", 1752753059999, "607676.87063600", 1319, "101.42280000", "348335.11573700", "0"], [1752753060000, "3434.63000000", "3441.20000000", "3434.62000000", "3441.19000000", "860.03790000", 1752753119999, "2957314.56946300", 2664, "668.17520000", "2297651.89701200", "0"], [1752753120000, "3441.19000000", "3441.55000000", "3439.03000000", "3439.04000000", "234.91450000", 1752753179999, "808139.81943100", 1328, "105.19310000", "361875.42742800", "0"], [1752753180000, "3439.04000000", "3440.00000000", "3437.60000000", "3437.61000000", "244.85360000", 1752753239999, "842039.59608700", 1273, "104.09790000", "357981.11713000", "0"], [1752753240000, "3437.61000000", "3438.42000000", "3435.16000000", "3435.16000000", "447.05370000", 1752753299999, "1536757.61395600", 1604, "259.69520000", "892756.11683700", "0"], [1752753300000, "3435.16000000", "3435.16000000", "3431.73000000", "3435.00000000", "287.31680000", 1752753359999, "986374.89741900", 1651, "76.79510000", "263634.80872200", "0"], [1752753360000, "3435.00000000", "3435.94000000", "3433.00000000", "3434.52000000", "260.95870000", 1752753419999, "896220.58127000", 1233, "50.80100000", "174471.53971900", "0"], [1752753420000, "3434.51000000", "3434.98000000", "3433.03000000", "3434.29000000", "406.77370000", 1752753479999, "1396717.39688200", 1423, "266.14820000", "913826.38851400", "0"], [1752753480000, "3434.30000000", "3435.03000000", "3433.90000000", "3433.90000000", "287.42270000", 1752753539999, "987199.75787300", 734, "115.98370000", "398370.25273300", "0"], [1752753540000, "3433.91000000", "3434.20000000", "3433.09000000", "3433.29000000", "284.21910000", 1752753599999, "975954.89351100", 965, "106.01920000", "364043.87566600", "0"], [1752753600000, "3433.30000000", "3436.50000000", "3433.29000000", "3435.00000000", "601.63940000", 1752753659999, "2066802.19117600", 1934, "255.30840000", "877001.43165200", "0"], [1752753660000, "3435.01000000", "3435.01000000", "3432.50000000", "3433.24000000", "157.37270000", 1752753719999, "540404.83136400", 1303, "76.02160000", "261048.55788700", "0"], [1752753720000, "3433.25000000", "3435.58000000", "3433.24000000", "3433.73000000", "216.49290000", 1752753779999, "743501.65496000", 1204, "98.34910000", "337761.15386600", "0"], [1752753780000, "3433.74000000", "3439.64000000", "3433.73000000", "3439.63000000", "794.31050000", 1752753839999, "2729663.35361300", 1667, "642.32530000", "2207355.01007400", "0"], [1752753840000, "3439.64000000", "3439.64000000", "3426.98000000", "3428.28000000", "1127.37440000", 1752753899999, "3869705.89335700", 4612, "254.57570000", "873294.49327700", "0"], [1752753900000, "3428.29000000", "3429.45000000", "3425.79000000", "3427.07000000", "673.79630000", 1752753959999, "2309588.48249900", 6002, "260.08770000", "891477.26191700", "0"], [1752753960000, "3427.07000000", "3427.72000000", "3422.46000000", "3425.40000000", "1171.42040000", 1752754019999, "4011532.24853800", 5508, "460.34330000", "1576415.97816200", "0"], [1752754020000, "3425.40000000", "3425.40000000", "3417.10000000", "3418.37000000", "1832.47550000", 1752754079999, "6267082.87848100", 7071, "565.44650000", "1934141.75064600", "0"], [1752754080000, "3418.37000000", "3419.15000000", "3412.20000000", "3417.33000000", "2144.24840000", 1752754139999, "7323133.69246500", 9824, "957.71170000", "3270660.51568200", "0"], [1752754140000, "3417.33000000", "3417.34000000", "3406.38000000", "3415.09000000", "2670.05470000", 1752754199999, "9110475.19598400", 8876, "585.11610000", "1997397.42628400", "0"], [1752754200000, "3415.10000000", "3425.40000000", "3415.10000000", "3423.41000000", "939.81530000", 1752754259999, "3215889.64871100", 5252, "545.25090000", "1865476.33703400", "0"], [1752754260000, "3423.40000000", "3427.55000000", "3423.40000000", "3425.54000000", "531.97460000", 1752754319999, "1822695.44411400", 2709, "329.91880000", "1130361.34018300", "0"], [1752754320000, "3425.54000000", "3426.38000000", "3423.52000000", "3423.78000000", "408.77540000", 1752754379999, "1400253.69334900", 2375, "207.47660000", "710734.60687000", "0"], [1752754380000, "3423.78000000", "3428.00000000", "3423.60000000", "3427.99000000", "342.07720000", 1752754439999, "1172079.64806600", 2057, "196.35830000", "672804.07315500", "0"], [1752754440000, "3427.99000000", "3429.79000000", "3425.35000000", "3429.44000000", "469.41110000", 1752754499999, "1609137.98813600", 2369, "310.30310000", "1063686.75488800", "0"], [1752754500000, "3429.44000000", "3435.50000000", "3429.14000000", "3434.81000000", "1409.97440000", 1752754559999, "4841794.29718600", 4677, "673.61850000", "2312894.47674700", "0"], [1752754560000, "3434.80000000", "3435.00000000", "3432.77000000", "3435.00000000", "624.48640000", 1752754619999, "2144608.53984500", 2355, "219.74640000", "754610.71205000", "0"], [1752754620000, "3435.00000000", "3435.03000000", "3431.38000000", "3431.74000000", "953.98860000", 1752754679999, "3275292.14882000", 2848, "458.04380000", "1572615.50844700", "0"], [1752754680000, "3431.75000000", "3433.44000000", "3429.50000000", "3431.04000000", "873.56180000", 1752754739999, "2997367.83848100", 2405, "523.01440000", "1794579.11720300", "0"], [1752754740000, "3431.05000000", "3432.00000000", "3428.29000000", "3430.49000000", "545.13100000", 1752754799999, "1870125.83716700", 2454, "312.06580000", "1070588.16153300", "0"], [1752754800000, "3430.49000000", "3430.49000000", "3427.55000000", "3428.63000000", "514.49280000", 1752754859999, "1764265.17430200", 2341, "313.23220000", "1074080.27350000", "0"], [1752754860000, "3428.62000000", "3428.63000000", "3423.66000000", "3426.74000000", "563.89100000", 1752754919999, "1932210.65625300", 2917, "310.44690000", "1063860.02192600", "0"], [1752754920000, "3426.73000000", "3429.26000000", "3425.35000000", "3425.35000000", "611.55680000", 1752754979999, "2096453.19518500", 2640, "359.37200000", "1231892.41791000", "0"], [1752754980000, "3425.36000000", "3427.94000000", "3423.43000000", "3427.86000000", "1017.07670000", 1752755039999, "3483758.31595700", 3848, "454.94490000", "1558355.88826400", "0"], [1752755040000, "3427.87000000", "3428.26000000", "3425.33000000", "3426.69000000", "1057.21960000", 1752755099999, "3622876.25745700", 3019, "463.64690000", "1588732.55400600", "0"], [1752755100000, "3426.69000000", "3428.20000000", "3426.00000000", "3427.35000000", "634.07830000", 1752755159999, "2173201.25575800", 2104, "366.76240000", "1257006.88404000", "0"], [1752755160000, "3427.35000000", "3427.35000000", "3420.90000000", "3421.20000000", "912.31830000", 1752755219999, "3123817.71533100", 4882, "428.00590000", "1465517.01931000", "0"], [1752755220000, "3421.20000000", "3421.45000000", "3417.59000000", "3420.57000000", "820.26130000", 1752755279999, "2804957.39402400", 4304, "399.39010000", "1365740.06295200", "0"], [1752755280000, "3420.56000000", "3423.84000000", "3418.53000000", "3418.90000000", "941.24320000", 1752755339999, "3219969.20317500", 2983, "337.86990000", "1156020.79481300", "0"], [1752755340000, "3418.90000000", "3421.57000000", "3415.15000000", "3415.52000000", "2123.21670000", 1752755399999, "7259810.38705200", 3808, "801.74480000", "2741291.68690500", "0"], [1752755400000, "3415.53000000", "3429.61000000", "3415.52000000", "3425.15000000", "1595.68220000", 1752755459999, "5465096.15957200", 4590, "774.92650000", "2654035.22546900", "0"], [1752755460000, "3425.14000000", "3426.00000000", "3422.43000000", "3423.59000000", "761.97870000", 1752755519999, "2608928.44743400", 3654, "478.82150000", "1639371.32118800", "0"], [1752755520000, "3423.59000000", "3424.12000000", "3413.00000000", "3418.16000000", "1546.25070000", 1752755579999, "5285113.21171600", 5767, "478.06800000", "1633660.77351000", "0"], [1752755580000, "3418.17000000", "3424.93000000", "3416.65000000", "3424.93000000", "756.33300000", 1752755639999, "2587470.08397600", 3663, "444.87100000", "1521867.30080700", "0"], [1752755640000, "3424.93000000", "3425.00000000", "3419.20000000", "3421.43000000", "507.35570000", 1752755699999, "1735866.04969400", 2191, "343.55260000", "1175322.03873500", "0"], [1752755700000, "3421.43000000", "3426.82000000", "3420.20000000", "3422.64000000", "593.92200000", 1752755759999, "2034059.51619400", 3520, "334.73050000", "1146317.87408300", "0"], [1752755760000, "3422.65000000", "3427.33000000", "3422.65000000", "3427.33000000", "580.18830000", 1752755819999, "1987193.02849200", 2936, "428.78200000", "1468578.82035500", "0"], [1752755820000, "3427.32000000", "3427.71000000", "3424.89000000", "3427.14000000", "679.59160000", 1752755879999, "2328802.59804400", 3206, "322.68880000", "1105706.04851800", "0"], [1752755880000, "3427.15000000", "3428.71000000", "3425.14000000", "3428.71000000", "754.18110000", 1752755939999, "2584265.96200200", 2678, "503.97730000", "1726928.20882600", "0"], [1752755940000, "3428.72000000", "3433.37000000", "3427.62000000", "3427.62000000", "1602.88670000", 1752755999999, "5499759.76738400", 5034, "908.04760000", "3115713.90264200", "0"], [1752756000000, "3427.62000000", "3432.20000000", "3426.72000000", "3430.51000000", "613.61720000", 1752756059999, "2104402.19966800", 2501, "447.66060000", "1535088.15202300", "0"], [1752756060000, "3430.51000000", "3435.50000000", "3430.50000000", "3432.93000000", "1023.17170000", 1752756119999, "3512587.37536900", 3422, "759.96490000", "2608956.73447800", "0"], [1752756120000, "3432.93000000", "3438.45000000", "3432.92000000", "3435.10000000", "1450.35810000", 1752756179999, "4983258.48638300", 4550, "732.58870000", "2516944.91968600", "0"], [1752756180000, "3435.10000000", "3438.07000000", "3433.10000000", "3435.14000000", "1211.36890000", 1752756239999, "4161732.94487700", 3391, "562.97940000", "1934045.35723100", "0"], [1752756240000, "3435.15000000", "3438.07000000", "3435.15000000", "3437.02000000", "877.76040000", 1752756299999, "3016690.32896600", 3219, "470.12300000", "1615564.42863800", "0"], [1752756300000, "3437.00000000", "3437.50000000", "3433.50000000", "3433.57000000", "359.33210000", 1752756359999, "1234511.27720000", 1393, "229.56700000", "788728.51088400", "0"], [1752756360000, "3433.56000000", "3433.57000000", "3430.00000000", "3432.62000000", "436.79730000", 1752756419999, "1499081.51834600", 1897, "164.88050000", "565850.92751100", "0"], [1752756420000, "3432.61000000", "3432.62000000", "3430.22000000", "3431.14000000", "228.94770000", 1752756479999, "785675.00921000", 1545, "105.67900000", "362636.56767700", "0"], [1752756480000, "3431.13000000", "3438.46000000", "3431.13000000", "3437.70000000", "619.71390000", 1752756539999, "2129516.13490900", 3648, "431.03980000", "1481057.54678100", "0"], [1752756540000, "3437.70000000", "3439.00000000", "3437.26000000", "3438.26000000", "427.45060000", 1752756599999, "1469614.43153900", 2293, "173.34180000", "595944.10715100", "0"], [1752756600000, "3438.27000000", "3438.27000000", "3434.51000000", "3435.92000000", "572.77210000", 1752756659999, "1968263.99253000", 2758, "244.80730000", "841130.11633000", "0"], [1752756660000, "3435.91000000", "3435.97000000", "3433.27000000", "3433.78000000", "411.95550000", 1752756719999, "1414959.02416100", 1563, "118.27870000", "406292.76609500", "0"], [1752756720000, "3433.77000000", "3436.70000000", "3431.22000000", "3435.67000000", "468.73510000", 1752756779999, "1609325.91743500", 2530, "295.57760000", "1014695.51619100", "0"], [1752756780000, "3435.66000000", "3437.22000000", "3435.01000000", "3437.15000000", "233.30030000", 1752756839999, "801723.49610700", 1870, "137.54070000", "472643.22759300", "0"], [1752756840000, "3437.18000000", "3438.27000000", "3435.17000000", "3435.17000000", "370.20020000", 1752756899999, "1272494.66824700", 1750, "167.43840000", "575540.37511600", "0"], [1752756900000, "3435.17000000", "3435.40000000", "3432.75000000", "3433.99000000", "492.73970000", 1752756959999, "1692173.75992200", 1353, "111.76380000", "383799.44317200", "0"], [1752756960000, "3434.00000000", "3434.81000000", "3431.40000000", "3431.40000000", "197.18300000", 1752757019999, "677044.35113400", 1269, "89.47900000", "307230.35858000", "0"], [1752757020000, "3431.40000000", "3431.41000000", "3427.50000000", "3429.59000000", "345.44450000", 1752757079999, "1184527.78191500", 2262, "121.74610000", "417392.74567500", "0"], [1752757080000, "3429.58000000", "3430.00000000", "3427.62000000", "3428.01000000", "278.38580000", 1752757139999, "954576.96709900", 1403, "133.35900000", "457247.08623000", "0"], [1752757140000, "3428.00000000", "3429.44000000", "3425.07000000", "3425.61000000", "718.22870000", 1752757199999, "2461706.27879000", 2455, "214.71260000", "735925.76852600", "0"], [1752757200000, "3425.60000000", "3427.75000000", "3423.83000000", "3425.58000000", "608.73850000", 1752757259999, "2085103.50018300", 2890, "264.14790000", "904718.41212500", "0"], [1752757260000, "3425.59000000", "3429.48000000", "3424.01000000", "3427.00000000", "656.26390000", 1752757319999, "2249296.33813500", 2610, "418.48880000", "1434300.01560200", "0"], [1752757320000, "3426.99000000", "3429.37000000", "3426.39000000", "3428.01000000", "153.13000000", 1752757379999, "524934.51106900", 1397, "62.35220000", "213722.42115500", "0"], [1752757380000, "3428.01000000", "3429.91000000", "3428.01000000", "3429.90000000", "288.18110000", 1752757439999, "988252.04512000", 1198, "101.45500000", "347898.13955300", "0"], [1752757440000, "3429.91000000", "3431.86000000", "3429.14000000", "3429.66000000", "501.12450000", 1752757499999, "1719216.24023400", 1739, "355.46200000", "1219528.04338000", "0"], [1752757500000, "3429.66000000", "3431.39000000", "3429.30000000", "3429.75000000", "212.18040000", 1752757559999, "727804.74566500", 1286, "108.44030000", "371961.61899900", "0"], [1752757560000, "3429.74000000", "3429.74000000", "3427.04000000", "3427.55000000", "272.98470000", 1752757619999, "935851.77650800", 2012, "88.08210000", "301931.54281500", "0"], [1752757620000, "3427.55000000", "3428.29000000", "3424.65000000", "3424.65000000", "235.88800000", 1752757679999, "808398.06674900", 1728, "61.37010000", "210311.01041100", "0"], [1752757680000, "3424.65000000", "3424.65000000", "3420.45000000", "3421.21000000", "617.87960000", 1752757739999, "2114339.33227500", 3284, "220.89690000", "755708.66588500", "0"], [1752757740000, "3421.30000000", "3421.30000000", "3417.37000000", "3418.80000000", "1032.54980000", 1752757799999, "3530327.10014800", 3727, "375.47630000", "1283552.92527100", "0"], [1752757800000, "3418.79000000", "3420.93000000", "3416.43000000", "3416.43000000", "908.10370000", 1752757859999, "3104645.22242300", 3122, "225.17050000", "769761.85483600", "0"], [1752757860000, "3416.43000000", "3420.11000000", "3416.29000000", "3420.11000000", "855.58460000", 1752757919999, "2923766.05273300", 2485, "673.51600000", "2301541.55372100", "0"], [1752757920000, "3420.10000000", "3422.44000000", "3420.10000000", "3421.78000000", "319.86200000", 1752757979999, "1094452.31404800", 1575, "133.78150000", "457722.79268400", "0"], [1752757980000, "3421.78000000", "3422.40000000", "3419.72000000", "3419.73000000", "222.64700000", 1752758039999, "761789.23821700", 1265, "56.86940000", "194565.52884300", "0"], [1752758040000, "3419.72000000", "3421.49000000", "3419.70000000", "3421.21000000", "321.19160000", 1752758099999, "1098668.51469400", 1193, "88.99770000", "304415.66233000", "0"], [1752758100000, "3421.21000000", "3421.21000000", "3416.49000000", "3417.09000000", "424.70530000", 1752758159999, "1451461.42499200", 2236, "185.22950000", "632935.86430300", "0"], [1752758160000, "3417.10000000", "3419.39000000", "3416.14000000", "3416.80000000", "412.84540000", 1752758219999, "1410990.63291700", 1991, "153.20050000", "523562.09982900", "0"], [1752758220000, "3416.80000000", "3418.17000000", "3415.00000000", "3415.02000000", "450.34110000", 1752758279999, "1538725.31056900", 2492, "284.15700000", "971007.61756300", "0"], [1752758280000, "3415.01000000", "3416.98000000", "3411.01000000", "3416.62000000", "1646.43760000", 1752758339999, "5620726.56197700", 4659, "708.59740000", "2418826.46712600", "0"], [1752758340000, "3416.63000000", "3416.63000000", "3413.57000000", "3415.99000000", "771.05100000", 1752758399999, "2633799.77947800", 2669, "202.30770000", "690927.71552800", "0"], [1752758400000, "3416.00000000", "3420.70000000", "3415.99000000", "3419.48000000", "616.30570000", 1752758459999, "2106715.14580600", 2792, "351.98950000", "1202999.94291100", "0"], [1752758460000, "3419.48000000", "3419.62000000", "3416.47000000", "3418.14000000", "330.66820000", 1752758519999, "1130406.36637700", 1779, "142.26800000", "486332.44453800", "0"], [1752758520000, "3418.15000000", "3418.15000000", "3412.57000000", "3413.72000000", "294.06140000", 1752758579999, "1004239.81354000", 2775, "110.01970000", "375653.71187600", "0"], [1752758580000, "3413.72000000", "3417.67000000", "3413.71000000", "3417.21000000", "781.55790000", 1752758639999, "2669381.91642500", 2258, "464.49910000", "1586480.69726200", "0"], [1752758640000, "3417.22000000", "3418.51000000", "3413.07000000", "3414.98000000", "327.07460000", 1752758699999, "1117129.29836100", 2223, "110.34290000", "376891.68186000", "0"], [1752758700000, "3414.99000000", "3418.60000000", "3414.99000000", "3418.16000000", "386.15730000", 1752758759999, "1319710.84639600", 1763, "218.99600000", "748375.96658600", "0"], [1752758760000, "3418.16000000", "3424.30000000", "3418.16000000", "3424.30000000", "779.46470000", 1752758819999, "2666901.93843300", 2452, "574.06120000", "1964058.56236600", "0"], [1752758820000, "3424.29000000", "3425.89000000", "3424.00000000", "3425.20000000", "385.34890000", 1752758879999, "1319942.56391500", 1858, "139.27850000", "477031.95335000", "0"], [1752758880000, "3425.21000000", "3425.99000000", "3423.29000000", "3424.36000000", "389.19530000", 1752758939999, "1332965.47249600", 1520, "273.71080000", "937435.75676500", "0"], [1752758940000, "3424.35000000", "3424.36000000", "3423.09000000", "3423.09000000", "319.24940000", 1752758999999, "1093098.02169100", 1003, "135.87790000", "465239.90157900", "0"], [1752759000000, "3423.12000000", "3423.41000000", "3418.36000000", "3422.12000000", "443.13250000", 1752759059999, "1515909.76837600", 2976, "187.81090000", "642336.82702400", "0"], [1752759060000, "3422.12000000", "3424.70000000", "3418.51000000", "3419.72000000", "328.59330000", 1752759119999, "1124379.38496200", 3706, "119.75470000", "409769.31514900", "0"], [1752759120000, "3419.72000000", "3419.72000000", "3410.73000000", "3410.99000000", "782.41910000", 1752759179999, "2670884.20352000", 3856, "177.33270000", "605168.57710300", "0"], [1752759180000, "3410.98000000", "3413.91000000", "3405.04000000", "3413.90000000", "2149.44150000", 1752759239999, "7326260.48751600", 9283, "724.55690000", "2469684.42916500", "0"], [1752759240000, "3413.90000000", "3413.90000000", "3406.83000000", "3408.09000000", "751.85420000", 1752759299999, "2563158.55467400", 4233, "226.35050000", "771718.19691700", "0"], [1752759300000, "3408.10000000", "3416.53000000", "3406.89000000", "3416.11000000", "713.82480000", 1752759359999, "2434720.22627600", 4176, "378.98300000", "1292992.54719200", "0"], [1752759360000, "3416.11000000", "3416.63000000", "3408.51000000", "3408.51000000", "728.61060000", 1752759419999, "2487603.42428500", 4050, "314.82580000", "1075009.03850400", "0"], [1752759420000, "3408.50000000", "3420.38000000", "3408.00000000", "3420.38000000", "1544.16500000", 1752759479999, "5271152.76911100", 4723, "1164.30670000", "3975305.88851200", "0"], [1752759480000, "3420.39000000", "3420.44000000", "3413.70000000", "3413.82000000", "514.54200000", 1752759539999, "1757802.21328300", 3626, "171.57680000", "586020.39128300", "0"], [1752759540000, "3413.82000000", "3417.73000000", "3411.52000000", "3411.67000000", "812.66890000", 1752759599999, "2775155.54661600", 4284, "217.29370000", "741948.16205600", "0"], [1752759600000, "3411.67000000", "3412.00000000", "3406.10000000", "3406.10000000", "629.09720000", 1752759659999, "2145020.33442800", 4579, "174.26890000", "594231.66896700", "0"], [1752759660000, "3406.11000000", "3411.28000000", "3405.87000000", "3407.19000000", "966.02000000", 1752759719999, "3293070.71856400", 5055, "432.12210000", "1473036.22083300", "0"], [1752759720000, "3407.19000000", "3408.26000000", "3400.30000000", "3400.31000000", "1062.15610000", 1752759779999, "3615803.91734200", 7304, "319.34260000", "1087099.27105300", "0"], [1752759780000, "3400.31000000", "3402.50000000", "3392.87000000", "3393.23000000", "5928.08480000", 1752759839999, "20145773.30538100", 14837, "2647.78330000", "8997665.20184000", "0"], [1752759840000, "3393.23000000", "3393.23000000", "3381.06000000", "3381.56000000", "5254.39550000", 1752759899999, "17793826.78363600", 14126, "2045.69350000", "6927806.16683500", "0"], [1752759900000, "3381.56000000", "3382.14000000", "3371.62000000", "3374.59000000", "4744.82090000", 1752759959999, "16024385.81422400", 16167, "1846.80880000", "6237208.16676600", "0"], [1752759960000, "3374.57000000", "3374.78000000", "3361.20000000", "3372.41000000", "4840.66530000", 1752760019999, "16303091.65783100", 17909, "1960.07050000", "6601689.45908200", "0"], [1752760020000, "3372.41000000", "3381.54000000", "3370.63000000", "3378.04000000", "2842.72510000", 1752760079999, "9598240.39951000", 10459, "1732.55070000", "5849239.38549000", "0"], [1752760080000, "3378.03000000", "3388.67000000", "3377.93000000", "3388.16000000", "1539.51740000", 1752760139999, "5210819.80649500", 7308, "745.94670000", "2524451.31445600", "0"], [1752760140000, "3388.16000000", "3390.60000000", "3386.35000000", "3388.50000000", "2460.44000000", 1752760199999, "8336113.56511600", 7384, "670.33870000", "2271427.34712300", "0"], [1752760200000, "3388.50000000", "3397.68000000", "3388.50000000", "3396.30000000", "2191.30390000", 1752760259999, "7436759.30935300", 9472, "866.60160000", "2941425.36377000", "0"], [1752760260000, "3396.30000000", "3406.36000000", "3392.53000000", "3403.40000000", "2498.71510000", 1752760319999, "8492194.85344700", 11240, "1244.91730000", "4231869.51022000", "0"], [1752760320000, "3403.39000000", "3403.40000000", "3398.37000000", "3398.40000000", "944.83530000", 1752760379999, "3213011.36017400", 4512, "243.04780000", "826540.79740100", "0"], [1752760380000, "3398.40000000", "3408.00000000", "3398.37000000", "3405.78000000", "1476.15350000", 1752760439999, "5023024.53832700", 7063, "502.98080000", "1711685.70762600", "0"], [1752760440000, "3405.79000000", "3408.30000000", "3401.23000000", "3404.17000000", "1661.22020000", 1752760499999, "5655400.62497100", 6553, "662.33130000", "2254540.32136100", "0"], [1752760500000, "3404.16000000", "3404.16000000", "3398.77000000", "3399.70000000", "849.92570000", 1752760559999, "2890539.29085300", 3298, "201.30180000", "684575.85295700", "0"], [1752760560000, "3399.70000000", "3403.19000000", "3397.42000000", "3403.18000000", "1450.95250000", 1752760619999, "4933843.55976800", 5000, "624.74140000", "2124024.44339000", "0"], [1752760620000, "3403.19000000", "3405.70000000", "3401.03000000", "3404.90000000", "779.86050000", 1752760679999, "2653955.26228400", 4727, "210.33460000", "715798.01222000", "0"], [1752760680000, "3404.91000000", "3405.81000000", "3402.30000000", "3402.65000000", "360.13170000", 1752760739999, "1226104.93538800", 2296, "166.21560000", "565903.62089400", "0"], [1752760740000, "3402.65000000", "3404.68000000", "3400.29000000", "3400.30000000", "578.31100000", 1752760799999, "1967916.00202800", 3350, "247.10750000", "840893.65028200", "0"], [1752760800000, "3400.29000000", "3407.00000000", "3400.29000000", "3403.33000000", "835.89290000", 1752760859999, "2845090.67382700", 4758, "399.04890000", "1358289.08719200", "0"], [1752760860000, "3403.32000000", "3408.79000000", "3403.00000000", "3407.50000000", "601.33010000", 1752760919999, "2048525.27021700", 3775, "332.71640000", "1133407.79358000", "0"], [1752760920000, "3407.50000000", "3412.19000000", "3407.16000000", "3410.33000000", "1083.68830000", 1752760979999, "3695233.99985300", 5052, "526.72970000", "1796256.92793000", "0"], [1752760980000, "3410.30000000", "3412.55000000", "3407.10000000", "3411.53000000", "792.47860000", 1752761039999, "2702686.45994600", 4162, "416.37730000", "1420042.81883400", "0"], [1752761040000, "3411.52000000", "3420.45000000", "3409.83000000", "3412.21000000", "2229.16370000", 1752761099999, "7615322.54822700", 9033, "1312.63800000", "4484501.04594900", "0"], [1752761100000, "3412.21000000", "3419.67000000", "3412.21000000", "3418.20000000", "1127.38600000", 1752761159999, "3851034.14043700", 6302, "471.08060000", "1609172.87825600", "0"], [1752761160000, "3418.20000000", "3419.90000000", "3414.94000000", "3418.29000000", "810.58990000", 1752761219999, "2770687.67909800", 4116, "324.45400000", "1108996.85690500", "0"], [1752761220000, "3418.29000000", "3418.97000000", "3414.60000000", "3417.31000000", "635.54620000", 1752761279999, "2171668.37645900", 4118, "187.68280000", "641276.16342100", "0"], [1752761280000, "3417.31000000", "3418.65000000", "3409.14000000", "3409.14000000", "1328.68550000", 1752761339999, "4536641.02565000", 4567, "577.25890000", "1971386.64994800", "0"], [1752761340000, "3409.14000000", "3414.14000000", "3407.08000000", "3414.13000000", "729.31010000", 1752761399999, "2486790.10936700", 5081, "259.87460000", "886150.76459700", "0"], [1752761400000, "3414.13000000", "3417.97000000", "3413.00000000", "3416.00000000", "417.89950000", 1752761459999, "1427321.25283900", 4262, "191.59740000", "654333.22603200", "0"], [1752761460000, "3416.01000000", "3416.80000000", "3410.20000000", "3411.03000000", "420.08830000", 1752761519999, "1434127.42928500", 3000, "153.24370000", "523096.86572400", "0"], [1752761520000, "3411.03000000", "3411.03000000", "3406.66000000", "3408.25000000", "630.81260000", 1752761579999, "2150493.75237200", 3966, "177.09430000", "603693.25227600", "0"], [1752761580000, "3408.26000000", "3411.94000000", "3406.95000000", "3411.94000000", "486.67530000", 1752761639999, "1658892.18963400", 3269, "280.19040000", "955135.15990800", "0"], [1752761640000, "3411.93000000", "3415.70000000", "3409.00000000", "3415.28000000", "804.33490000", 1752761699999, "2744645.84839400", 3535, "424.58170000", "1448864.22804600", "0"], [1752761700000, "3415.29000000", "3416.12000000", "3407.42000000", "3409.57000000", "359.53840000", 1752761759999, "1226734.38073200", 3892, "160.55890000", "547888.61692200", "0"], [1752761760000, "3409.57000000", "3413.04000000", "3408.60000000", "3410.17000000", "438.02130000", 1752761819999, "1493834.57389300", 3109, "302.98550000", "1033244.01635900", "0"], [1752761820000, "3410.15000000", "3412.69000000", "3409.62000000", "3410.99000000", "360.27940000", 1752761879999, "1229158.59506600", 3021, "183.44440000", "625851.80680400", "0"], [1752761880000, "3410.99000000", "3411.14000000", "3407.50000000", "3409.46000000", "411.84940000", 1752761939999, "1404022.81179500", 2950, "111.83620000", "381275.03025300", "0"], [1752761940000, "3409.45000000", "3409.97000000", "3401.96000000", "3406.89000000", "976.12100000", 1752761999999, "3324341.54166700", 5379, "393.88560000", "1341414.87700000", "0"], [1752762000000, "3406.89000000", "3410.58000000", "3405.72000000", "3407.40000000", "632.78970000", 1752762059999, "2156605.90769300", 3930, "258.30490000", "880261.85510400", "0"], [1752762060000, "3407.40000000", "3416.41000000", "3406.22000000", "3416.36000000", "980.99940000", 1752762119999, "3346919.39715600", 4388, "636.91710000", "2173237.38410800", "0"], [1752762120000, "3416.35000000", "3421.21000000", "3416.31000000", "3418.40000000", "986.77450000", 1752762179999, "3373213.35755800", 5162, "663.47100000", "2268001.12191700", "0"], [1752762180000, "3418.40000000", "3418.40000000", "3408.59000000", "3410.98000000", "419.08750000", 1752762239999, "1430531.05051900", 4123, "157.84750000", "538697.74757000", "0"], [1752762240000, "3410.93000000", "3411.30000000", "3407.24000000", "3409.68000000", "375.63770000", 1752762299999, "1280731.74688000", 3373, "128.21050000", "437175.20477800", "0"], [1752762300000, "3409.69000000", "3415.64000000", "3409.69000000", "3415.61000000", "329.24380000", 1752762359999, "1123841.61153200", 3104, "187.15050000", "638772.83964000", "0"], [1752762360000, "3415.62000000", "3419.20000000", "3415.00000000", "3418.40000000", "361.36190000", 1752762419999, "1234755.60391500", 2775, "207.81230000", "710072.74560100", "0"], [1752762420000, "3418.39000000", "3419.91000000", "3415.30000000", "3418.13000000", "757.08690000", 1752762479999, "2587927.79754500", 3384, "387.65040000", "1325090.00998400", "0"], [1752762480000, "3418.12000000", "3418.20000000", "3412.36000000", "3412.40000000", "314.11630000", 1752762539999, "1072728.19575000", 2306, "110.97010000", "379081.66128700", "0"], [1752762540000, "3412.40000000", "3418.35000000", "3412.36000000", "3417.49000000", "426.23380000", 1752762599999, "1456239.55751200", 2587, "230.42100000", "787231.83109000", "0"], [1752762600000, "3417.50000000", "3420.71000000", "3417.36000000", "3418.34000000", "507.99170000", 1752762659999, "1736851.17810000", 3178, "292.58540000", "1000271.71739000", "0"], [1752762660000, "3418.34000000", "3418.81000000", "3414.83000000", "3414.84000000", "651.86450000", 1752762719999, "2227055.68085300", 3148, "223.44830000", "763397.53898400", "0"], [1752762720000, "3414.84000000", "3422.49000000", "3414.84000000", "3422.49000000", "512.35360000", 1752762779999, "1752144.73800700", 3492, "409.09610000", "1399038.19512800", "0"], [1752762780000, "3422.50000000", "3433.03000000", "3422.49000000", "3425.89000000", "2046.53660000", 1752762839999, "7015985.79368400", 9995, "1382.76980000", "4739613.88991700", "0"], [1752762840000, "3425.90000000", "3429.98000000", "3423.50000000", "3429.00000000", "533.80660000", 1752762899999, "1829627.51969000", 4362, "337.22420000", "1155911.64018700", "0"], [1752762900000, "3429.01000000", "3429.01000000", "3423.60000000", "3427.95000000", "603.35550000", 1752762959999, "2067010.71440500", 3263, "283.26260000", "970485.29235200", "0"], [1752762960000, "3427.95000000", "3427.95000000", "3425.24000000", "3427.42000000", "392.10380000", 1752763019999, "1343664.78147200", 3031, "251.56650000", "862004.00365800", "0"], [1752763020000, "3427.42000000", "3428.23000000", "3421.12000000", "3421.35000000", "554.38370000", 1752763079999, "1898171.88764200", 3247, "125.33780000", "429302.83499700", "0"], [1752763080000, "3421.36000000", "3424.67000000", "3421.36000000", "3423.01000000", "284.67930000", 1752763139999, "974459.95130400", 3008, "144.58610000", "494902.32733900", "0"], [1752763140000, "3423.01000000", "3429.66000000", "3421.71000000", "3428.00000000", "665.17550000", 1752763199999, "2279086.54791400", 3927, "478.66310000", "1639824.47007900", "0"], [1752763200000, "3428.00000000", "3428.00000000", "3424.87000000", "3426.96000000", "225.27260000", 1752763259999, "771812.01945800", 2622, "110.44330000", "378365.15739700", "0"], [1752763260000, "3426.97000000", "3428.88000000", "3426.00000000", "3427.05000000", "211.98220000", 1752763319999, "726576.79796000", 2802, "94.32180000", "323274.53880000", "0"], [1752763320000, "3427.05000000", "3430.41000000", "3426.68000000", "3426.68000000", "263.37740000", 1752763379999, "902940.44897500", 2847, "143.57910000", "492277.34652700", "0"], [1752763380000, "3426.69000000", "3426.80000000", "3422.00000000", "3422.00000000", "344.55870000", 1752763439999, "1180026.56711700", 2839, "87.12090000", "298375.91754900", "0"], [1752763440000, "3422.00000000", "3422.99000000", "3420.70000000", "3422.78000000", "422.21930000", 1752763499999, "1444628.21145000", 2514, "131.26470000", "449092.68966900", "0"], [1752763500000, "3422.78000000", "3425.50000000", "3422.78000000", "3424.46000000", "304.38410000", 1752763559999, "1042294.64486500", 2088, "103.21840000", "353407.11522000", "0"], [1752763560000, "3424.46000000", "3427.71000000", "3424.00000000", "3425.22000000", "396.84000000", 1752763619999, "1359832.99735400", 2235, "159.84180000", "547648.92044300", "0"], [1752763620000, "3425.22000000", "3428.59000000", "3425.00000000", "3428.00000000", "198.03220000", 1752763679999, "678619.89927700", 2409, "121.59260000", "416673.21868400", "0"], [1752763680000, "3428.00000000", "3428.91000000", "3426.23000000", "3428.09000000", "324.64950000", 1752763739999, "1112691.49625100", 2786, "158.77070000", "544120.85060200", "0"], [1752763740000, "3428.10000000", "3428.15000000", "3426.83000000", "3428.06000000", "190.09990000", 1752763799999, "651586.01857000", 1927, "83.56860000", "286434.13121300", "0"], [1752763800000, "3428.06000000", "3429.71000000", "3427.60000000", "3428.78000000", "192.52770000", 1752763859999, "660106.60781800", 2217, "142.09970000", "487194.94765600", "0"], [1752763860000, "3428.79000000", "3430.69000000", "3428.13000000", "3428.49000000", "806.23560000", 1752763919999, "2764856.98732000", 3309, "345.64650000", "1185337.14136900", "0"], [1752763920000, "3428.49000000", "3433.00000000", "3428.48000000", "3431.01000000", "598.82630000", 1752763979999, "2054934.78573700", 3771, "277.54230000", "952371.63547800", "0"], [1752763980000, "3431.01000000", "3433.56000000", "3430.43000000", "3433.56000000", "284.08750000", 1752764039999, "974951.77520900", 2066, "158.37250000", "543576.97215600", "0"], [1752764040000, "3433.56000000", "3433.56000000", "3430.83000000", "3430.83000000", "296.82940000", 1752764099999, "1018729.08393100", 2814, "131.45490000", "451143.36629800", "0"], [1752764100000, "3430.84000000", "3430.84000000", "3427.81000000", "3428.60000000", "752.59720000", 1752764159999, "2580807.25603600", 3585, "142.75910000", "489560.99624400", "0"], [1752764160000, "3428.59000000", "3430.00000000", "3428.00000000", "3429.11000000", "357.11920000", 1752764219999, "1224432.70254200", 2386, "200.75580000", "688281.60802600", "0"], [1752764220000, "3429.10000000", "3429.11000000", "3427.12000000", "3427.31000000", "240.24690000", 1752764279999, "823608.71054800", 1627, "69.66620000", "238843.63236700", "0"], [1752764280000, "3427.31000000", "3427.55000000", "3423.97000000", "3426.00000000", "651.92490000", 1752764339999, "2233327.25039800", 3196, "190.55360000", "652829.59823600", "0"], [1752764340000, "3426.00000000", "3426.50000000", "3424.31000000", "3426.50000000", "563.93370000", 1752764399999, "1931553.49702900", 1556, "245.02420000", "839244.16704000", "0"], [1752764400000, "3426.51000000", "3429.29000000", "3426.03000000", "3429.29000000", "256.31940000", 1752764459999, "878617.59162100", 3515, "122.96480000", "421488.48686900", "0"], [1752764460000, "3429.29000000", "3430.00000000", "3425.21000000", "3426.50000000", "294.70960000", 1752764519999, "1010088.47640200", 2852, "150.57450000", "516058.61511100", "0"], [1752764520000, "3426.49000000", "3430.01000000", "3426.49000000", "3427.34000000", "959.24660000", 1752764579999, "3289226.87262900", 3769, "541.34490000", "1856278.03997700", "0"], [1752764580000, "3427.34000000", "3432.76000000", "3427.34000000", "3428.11000000", "544.17170000", 1752764639999, "1866704.82423200", 3600, "220.30870000", "755835.02917900", "0"], [1752764640000, "3428.11000000", "3429.00000000", "3418.01000000", "3418.23000000", "1010.57180000", 1752764699999, "3460127.48999200", 5130, "260.87920000", "893117.58986200", "0"], [1752764700000, "3418.23000000", "3423.72000000", "3413.64000000", "3423.65000000", "1733.99330000", 1752764759999, "5924502.35050300", 6521, "542.17950000", "1852743.84081000", "0"], [1752764760000, "3423.65000000", "3423.65000000", "3419.04000000", "3419.89000000", "541.93330000", 1752764819999, "1854431.38119300", 3609, "211.46350000", "723581.21343300", "0"], [1752764820000, "3419.88000000", "3421.40000000", "3415.50000000", "3415.51000000", "464.15830000", 1752764879999, "1587239.45766200", 3251, "226.10920000", "773317.69316900", "0"], [1752764880000, "3415.51000000", "3415.83000000", "3408.86000000", "3412.43000000", "1173.97400000", 1752764939999, "4005759.06733700", 5662, "244.17800000", "833273.56848600", "0"], [1752764940000, "3412.42000000", "3412.55000000", "3404.51000000", "3409.12000000", "753.41340000", 1752764999999, "2567471.78011300", 4891, "264.31530000", "900332.34607300", "0"], [1752765000000, "3409.11000000", "3409.48000000", "3401.39000000", "3402.83000000", "1885.57830000", 1752765059999, "6421242.83087900", 7215, "889.87910000", "3030269.04828100", "0"], [1752765060000, "3402.84000000", "3405.00000000", "3401.40000000", "3405.00000000", "848.91440000", 1752765119999, "2888625.86675700", 3532, "421.94970000", "1435688.05697800", "0"], [1752765120000, "3405.00000000", "3408.90000000", "3402.04000000", "3408.90000000", "538.02090000", 1752765179999, "1832263.14269200", 2793, "243.34670000", "828802.84967000", "0"], [1752765180000, "3408.94000000", "3409.30000000", "3405.36000000", "3406.49000000", "286.73140000", 1752765239999, "977018.74552100", 2957, "177.13440000", "603615.59347700", "0"], [1752765240000, "3406.50000000", "3407.99000000", "3401.31000000", "3401.96000000", "443.55080000", 1752765299999, "1510780.68038300", 3694, "210.41090000", "716726.86853600", "0"], [1752765300000, "3401.95000000", "3402.20000000", "3388.00000000", "3395.72000000", "3182.47290000", 1752765359999, "10806763.04673000", 10799, "642.88500000", "2181195.17197000", "0"], [1752765360000, "3395.72000000", "3402.49000000", "3394.30000000", "3402.49000000", "646.74070000", 1752765419999, "2197626.72239800", 3653, "338.85920000", "1151789.03225100", "0"], [1752765420000, "3402.49000000", "3406.32000000", "3402.38000000", "3403.62000000", "847.47480000", 1752765479999, "2884808.84996800", 4560, "356.57510000", "1213738.98346600", "0"], [1752765480000, "3403.61000000", "3404.80000000", "3399.23000000", "3402.51000000", "461.97830000", 1752765539999, "1571444.66913300", 3307, "268.28820000", "912441.78848300", "0"], [1752765540000, "3402.51000000", "3406.69000000", "3402.31000000", "3403.61000000", "745.84130000", 1752765599999, "2539396.32726700", 3347, "428.20390000", "1457908.13272800", "0"], [1752765600000, "3403.61000000", "3407.16000000", "3402.50000000", "3406.64000000", "299.54490000", 1752765659999, "1020139.63680800", 2208, "203.59670000", "693364.32629100", "0"], [1752765660000, "3406.64000000", "3406.65000000", "3398.60000000", "3398.60000000", "323.84540000", 1752765719999, "1102164.22485200", 2989, "131.60010000", "447970.69679900", "0"], [1752765720000, "3398.61000000", "3406.64000000", "3398.61000000", "3404.49000000", "305.10100000", 1752765779999, "1038287.30053200", 3950, "187.43920000", "637882.91428100", "0"], [1752765780000, "3404.50000000", "3412.21000000", "3404.50000000", "3412.06000000", "525.65420000", 1752765839999, "1792101.75446000", 3917, "333.08730000", "1135707.85353500", "0"], [1752765840000, "3412.07000000", "3416.46000000", "3409.13000000", "3415.63000000", "939.46470000", 1752765899999, "3206429.99618200", 4401, "684.20760000", "2335027.81554200", "0"], [1752765900000, "3415.63000000", "3420.55000000", "3413.92000000", "3417.54000000", "627.11130000", 1752765959999, "2143648.98648500", 4184, "406.70620000", "1390188.97865100", "0"], [1752765960000, "3417.54000000", "3419.34000000", "3416.00000000", "3419.33000000", "519.71290000", 1752766019999, "1776090.56150000", 2319, "250.64000000", "856606.56776900", "0"], [1752766020000, "3419.33000000", "3419.33000000", "3415.00000000", "3415.01000000", "505.01940000", 1752766079999, "1725610.65154300", 2004, "90.27400000", "308429.12200000", "0"], [1752766080000, "3415.01000000", "3415.85000000", "3411.20000000", "3414.03000000", "496.72470000", 1752766139999, "1695376.29997500", 2913, "188.83690000", "644518.56414000", "0"], [1752766140000, "3414.04000000", "3415.00000000", "3413.94000000", "3413.94000000", "191.57140000", 1752766199999, "654091.62469600", 1136, "103.69630000", "354051.08375300", "0"], [1752766200000, "3413.95000000", "3418.71000000", "3413.95000000", "3418.05000000", "396.54680000", 1752766259999, "1354891.95440300", 2997, "194.80190000", "665502.27426400", "0"], [1752766260000, "3418.06000000", "3418.93000000", "3415.51000000", "3415.51000000", "459.11540000", 1752766319999, "1569148.66505400", 1758, "103.93690000", "355235.22130700", "0"], [1752766320000, "3415.51000000", "3421.97000000", "3413.79000000", "3421.84000000", "499.72270000", 1752766379999, "1708122.01615500", 3361, "347.54140000", "1188090.36096500", "0"], [1752766380000, "3421.85000000", "3422.55000000", "3419.10000000", "3420.01000000", "298.45820000", 1752766439999, "1020969.34287400", 2837, "147.62930000", "505022.14897300", "0"], [1752766440000, "3420.01000000", "3423.49000000", "3419.90000000", "3420.90000000", "219.07450000", 1752766499999, "749584.59229000", 2086, "118.50750000", "405513.78293300", "0"], [1752766500000, "3420.91000000", "3421.78000000", "3419.18000000", "3420.24000000", "377.98720000", 1752766559999, "1292914.41739500", 2129, "153.89000000", "526355.98150000", "0"], [1752766560000, "3420.23000000", "3420.70000000", "3414.84000000", "3414.85000000", "236.86500000", 1752766619999, "809663.09805100", 2351, "70.01150000", "239363.87039100", "0"], [1752766620000, "3414.85000000", "3420.14000000", "3414.84000000", "3420.13000000", "316.59370000", 1752766679999, "1082199.75359400", 2748, "174.68380000", "597018.07614400", "0"], [1752766680000, "3420.13000000", "3420.13000000", "3416.79000000", "3417.33000000", "301.19010000", 1752766739999, "1029730.70499500", 2643, "110.16960000", "376668.82896600", "0"], [1752766740000, "3417.33000000", "3420.40000000", "3416.45000000", "3420.39000000", "354.53620000", 1752766799999, "1211831.21928100", 2182, "162.72750000", "556279.56585200", "0"], [1752766800000, "3420.39000000", "3423.44000000", "3419.21000000", "3420.26000000", "1609.45470000", 1752766859999, "5507209.24053500", 3198, "1323.30440000", "4528165.43077400", "0"], [1752766860000, "3420.26000000", "3424.82000000", "3420.25000000", "3421.25000000", "679.09870000", 1752766919999, "2324568.97622400", 3110, "297.04880000", "1016768.36411000", "0"], [1752766920000, "3421.24000000", "3422.70000000", "3420.37000000", "3422.44000000", "411.88480000", 1752766979999, "1409342.52480300", 2162, "209.63390000", "717293.43832100", "0"], [1752766980000, "3422.46000000", "3424.33000000", "3421.98000000", "3424.12000000", "814.85430000", 1752767039999, "2789522.79557400", 2149, "708.84590000", "2426604.77403000", "0"], [1752767040000, "3424.11000000", "3424.56000000", "3423.22000000", "3424.32000000", "238.23060000", 1752767099999, "815670.69043600", 1153, "99.49570000", "340649.07906700", "0"], [1752767100000, "3424.32000000", "3424.52000000", "3421.24000000", "3422.97000000", "647.46670000", 1752767159999, "2216367.97202600", 2783, "308.83030000", "1057142.63311200", "0"], [1752767160000, "3422.98000000", "3422.98000000", "3414.66000000", "3418.16000000", "486.78340000", 1752767219999, "1663528.30584200", 3822, "215.40450000", "735890.79489700", "0"], [1752767220000, "3418.17000000", "3419.40000000", "3415.81000000", "3418.86000000", "262.02620000", 1752767279999, "895432.73534200", 2348, "116.37650000", "397685.43595200", "0"], [1752767280000, "3418.85000000", "3418.85000000", "3413.26000000", "3413.91000000", "446.90500000", 1752767339999, "1526728.23217100", 2643, "124.19850000", "424218.64287600", "0"], [1752767340000, "3413.91000000", "3413.91000000", "3411.00000000", "3412.89000000", "459.05060000", 1752767399999, "1566447.13830400", 3184, "230.56770000", "786791.01063800", "0"], [1752767400000, "3412.89000000", "3414.35000000", "3410.55000000", "3414.14000000", "516.83780000", 1752767459999, "1763909.98830200", 3115, "323.85460000", "1105290.58938100", "0"], [1752767460000, "3414.15000000", "3417.86000000", "3413.60000000", "3417.85000000", "521.57670000", 1752767519999, "1781233.71054300", 3604, "256.24070000", "875093.99406000", "0"], [1752767520000, "3417.86000000", "3420.40000000", "3417.86000000", "3420.21000000", "472.18130000", 1752767579999, "1614555.27297100", 3067, "342.73730000", "1171929.03935600", "0"], [1752767580000, "3420.21000000", "3430.31000000", "3418.85000000", "3429.55000000", "979.26980000", 1752767639999, "3354093.51989900", 6668, "729.39100000", "2498292.39675400", "0"], [1752767640000, "3429.54000000", "3429.55000000", "3423.57000000", "3423.82000000", "684.15560000", 1752767699999, "2344905.29066900", 3204, "379.40900000", "1300478.53274100", "0"], [1752767700000, "3423.81000000", "3424.44000000", "3420.78000000", "3424.43000000", "482.40620000", 1752767759999, "1651219.88262900", 3160, "295.26230000", "1010695.98184500", "0"], [1752767760000, "3424.43000000", "3425.50000000", "3423.12000000", "3423.63000000", "461.46940000", 1752767819999, "1580190.43952400", 2197, "219.12940000", "750328.83473400", "0"], [1752767820000, "3423.63000000", "3424.09000000", "3421.13000000", "3424.09000000", "341.72980000", 1752767879999, "1169491.42972600", 2743, "264.42220000", "904913.43817000", "0"], [1752767880000, "3424.10000000", "3425.20000000", "3423.30000000", "3424.99000000", "246.22830000", 1752767939999, "843135.40123300", 2176, "161.76140000", "553899.69278400", "0"], [1752767940000, "3424.99000000", "3424.99000000", "3419.65000000", "3420.49000000", "195.09600000", 1752767999999, "667652.35456800", 2012, "66.20630000", "226506.39055900", "0"], [1752768000000, "3420.49000000", "3422.26000000", "3419.90000000", "3422.12000000", "287.11700000", 1752768059999, "982205.90650800", 3236, "178.01090000", "608946.29832900", "0"], [1752768060000, "3422.12000000", "3426.69000000", "3422.12000000", "3423.22000000", "467.56150000", 1752768119999, "1601114.32489900", 3396, "313.42920000", "1073276.95398600", "0"], [1752768120000, "3423.22000000", "3427.60000000", "3422.92000000", "3425.55000000", "546.73660000", 1752768179999, "1872789.32252100", 3156, "426.63140000", "1461300.84271300", "0"], [1752768180000, "3425.54000000", "3426.50000000", "3417.98000000", "3418.06000000", "507.58670000", 1752768239999, "1737335.64393200", 3290, "173.36940000", "593472.21666300", "0"], [1752768240000, "3418.06000000", "3419.58000000", "3416.11000000", "3419.30000000", "603.11730000", 1752768299999, "2061103.46561400", 3454, "308.88000000", "1055553.65958200", "0"], [1752768300000, "3419.23000000", "3419.23000000", "3412.00000000", "3412.21000000", "431.09030000", 1752768359999, "1472045.82624000", 3663, "127.19710000", "434316.95774900", "0"], [1752768360000, "3412.21000000", "3415.00000000", "3411.95000000", "3414.46000000", "328.14440000", 1752768419999, "1120000.00236800", 3200, "186.20030000", "635520.69247800", "0"], [1752768420000, "3414.46000000", "3414.46000000", "3406.00000000", "3406.89000000", "637.28310000", 1752768479999, "2172850.42316200", 3842, "220.66210000", "752277.54815500", "0"], [1752768480000, "3406.89000000", "3415.30000000", "3404.00000000", "3414.56000000", "1351.79470000", 1752768539999, "4608558.96697800", 5349, "971.92650000", "3313718.06437400", "0"], [1752768540000, "3414.55000000", "3414.55000000", "3408.50000000", "3409.10000000", "309.38520000", 1752768599999, "1055520.70884400", 3215, "169.98180000", "579860.18663600", "0"], [1752768600000, "3409.10000000", "3410.39000000", "3407.11000000", "3407.47000000", "371.90730000", 1752768659999, "1267846.35489500", 2635, "276.33310000", "942031.34778000", "0"], [1752768660000, "3407.46000000", "3407.52000000", "3401.45000000", "3401.45000000", "978.20330000", 1752768719999, "3330646.09144100", 3925, "446.22100000", "1519619.84290800", "0"], [1752768720000, "3401.45000000", "3408.00000000", "3400.46000000", "3405.49000000", "1858.51950000", 1752768779999, "6324460.02527800", 4059, "586.63750000", "1997434.52362800", "0"], [1752768780000, "3405.50000000", "3410.82000000", "3403.50000000", "3409.00000000", "407.29280000", 1752768839999, "1387880.17425800", 3174, "212.99320000", "725650.22518900", "0"], [1752768840000, "3409.00000000", "3409.00000000", "3404.03000000", "3406.81000000", "312.75680000", 1752768899999, "1065267.59540600", 2160, "100.36520000", "341786.07070800", "0"], [1752768900000, "3406.80000000", "3407.17000000", "3401.54000000", "3403.07000000", "567.90220000", 1752768959999, "1932973.19662000", 3510, "139.67890000", "475482.10217700", "0"], [1752768960000, "3402.99000000", "3403.02000000", "3396.17000000", "3399.31000000", "1031.94990000", 1752769019999, "3507975.42559900", 5267, "230.45860000", "783260.85795800", "0"], [1752769020000, "3399.30000000", "3400.30000000", "3396.69000000", "3399.00000000", "397.74570000", 1752769079999, "1351708.78572900", 3403, "230.66830000", "783949.94968000", "0"], [1752769080000, "3399.00000000", "3404.40000000", "3393.76000000", "3393.76000000", "749.02110000", 1752769139999, "2545286.86785400", 4885, "414.24530000", "1407752.10040000", "0"], [1752769140000, "3393.75000000", "3397.53000000", "3393.62000000", "3397.19000000", "357.05420000", 1752769199999, "1212365.05973000", 3961, "166.01960000", "563726.68693400", "0"], [1752769200000, "3397.19000000", "3399.21000000", "3393.50000000", "3399.17000000", "608.95850000", 1752769259999, "2068377.29153700", 4784, "322.70360000", "1095947.95167600", "0"], [1752769260000, "3399.18000000", "3399.18000000", "3394.33000000", "3394.33000000", "426.81180000", 1752769319999, "1449956.73614300", 3871, "173.68280000", "590002.04390300", "0"], [1752769320000, "3394.33000000", "3399.30000000", "3393.91000000", "3399.29000000", "417.53220000", 1752769379999, "1418080.50464200", 4146, "300.41930000", "1020259.02642900", "0"], [1752769380000, "3399.30000000", "3401.61000000", "3398.72000000", "3401.41000000", "517.57550000", 1752769439999, "1759760.36234000", 4072, "348.92440000", "1186328.13736800", "0"], [1752769440000, "3401.41000000", "3406.00000000", "3399.02000000", "3399.41000000", "833.77640000", 1752769499999, "2837128.56937000", 5025, "249.61110000", "849273.41435200", "0"], [1752769500000, "3399.40000000", "3400.59000000", "3395.50000000", "3395.51000000", "440.65650000", 1752769559999, "1497640.78754300", 4552, "261.44220000", "888526.41801200", "0"], [1752769560000, "3395.51000000", "3404.40000000", "3395.51000000", "3403.35000000", "450.97970000", 1752769619999, "1533815.95810600", 4369, "219.62350000", "746757.51774700", "0"], [1752769620000, "3403.34000000", "3405.83000000", "3396.59000000", "3397.38000000", "504.46170000", 1752769679999, "1715910.60762700", 4321, "285.02930000", "969584.47717000", "0"], [1752769680000, "3397.38000000", "3397.38000000", "3391.08000000", "3391.20000000", "667.19880000", 1752769739999, "2264228.48757300", 6119, "203.37990000", "690031.14226700", "0"], [1752769740000, "3391.20000000", "3391.73000000", "3380.00000000", "3387.56000000", "3273.79840000", 1752769799999, "11078589.92355000", 11476, "1503.37740000", "5085830.01203200", "0"], [1752769800000, "3387.60000000", "3388.69000000", "3378.21000000", "3378.50000000", "1062.41970000", 1752769859999, "3594894.20816100", 6217, "335.77110000", "1136525.54061900", "0"], [1752769860000, "3378.51000000", "3383.99000000", "3373.05000000", "3383.21000000", "1934.25350000", 1752769919999, "6532280.93990200", 10112, "873.43940000", "2950192.56538600", "0"], [1752769920000, "3383.21000000", "3384.90000000", "3376.00000000", "3376.01000000", "581.30960000", 1752769979999, "1965966.82488900", 6404, "242.51560000", "820239.26453800", "0"], [1752769980000, "3376.01000000", "3378.50000000", "3372.71000000", "3377.92000000", "1291.57400000", 1752770039999, "4359295.81904800", 7503, "795.80550000", "2686076.83132300", "0"], [1752770040000, "3377.92000000", "3381.19000000", "3376.00000000", "3377.00000000", "623.25520000", 1752770099999, "2105279.67846400", 5544, "316.49830000", "1069111.35283600", "0"], [1752770100000, "3377.00000000", "3381.01000000", "3375.60000000", "3377.19000000", "705.16420000", 1752770159999, "2382336.45716100", 4981, "349.99000000", "1182301.67478300", "0"], [1752770160000, "3377.19000000", "3378.94000000", "3374.05000000", "3376.91000000", "377.19180000", 1752770219999, "1273721.04347400", 4194, "179.62040000", "606517.71712200", "0"], [1752770220000, "3376.90000000", "3377.00000000", "3372.01000000", "3373.46000000", "576.36530000", 1752770279999, "1945116.60147100", 4374, "286.44450000", "966674.49290700", "0"], [1752770280000, "3373.46000000", "3374.14000000", "3369.43000000", "3371.20000000", "947.25490000", 1752770339999, "3193815.64755400", 5856, "380.38470000", "1282525.03279100", "0"], [1752770340000, "3371.19000000", "3378.44000000", "3364.43000000", "3378.44000000", "2264.00320000", 1752770399999, "7627423.22560900", 8430, "759.85080000", "2561571.04616900", "0"], [1752770400000, "3378.47000000", "3379.98000000", "3374.53000000", "3375.12000000", "546.26430000", 1752770459999, "1844673.47561100", 5049, "336.24800000", "1135428.54138400", "0"], [1752770460000, "3375.12000000", "3412.62000000", "3375.12000000", "3407.55000000", "7732.27890000", 1752770519999, "26273454.77745700", 27952, "4883.40990000", "16585469.56689400", "0"], [1752770520000, "3407.54000000", "3410.00000000", "3398.00000000", "3398.39000000", "1914.81320000", 1752770579999, "6518223.70371600", 9911, "835.84920000", "2846187.22902200", "0"], [1752770580000, "3398.39000000", "3406.50000000", "3398.39000000", "3405.88000000", "943.83960000", 1752770639999, "3212072.41221300", 6002, "686.35430000", "2335914.94602000", "0"], [1752770640000, "3405.88000000", "3405.88000000", "3392.11000000", "3397.51000000", "1098.08740000", 1752770699999, "3731555.91549000", 6969, "409.34540000", "1391024.67722100", "0"], [1752770700000, "3397.50000000", "3397.50000000", "3391.01000000", "3394.95000000", "578.79870000", 1752770759999, "1964276.86609100", 4745, "287.94470000", "977152.08064900", "0"], [1752770760000, "3394.94000000", "3399.26000000", "3388.51000000", "3398.41000000", "584.02230000", 1752770819999, "1982160.62906900", 5749, "251.50460000", "853707.39494200", "0"], [1752770820000, "3398.40000000", "3401.99000000", "3397.04000000", "3397.04000000", "703.39400000", 1752770879999, "2391412.80944800", 5298, "339.27680000", "1153494.59626000", "0"], [1752770880000, "3397.03000000", "3397.49000000", "3391.10000000", "3394.07000000", "645.27410000", 1752770939999, "2189833.59124500", 3566, "399.17130000", "1354382.85227800", "0"], [1752770940000, "3394.07000000", "3394.46000000", "3388.53000000", "3391.89000000", "648.68840000", 1752770999999, "2199721.80593800", 4524, "417.57610000", "1416095.18704800", "0"], [1752771000000, "3391.88000000", "3399.99000000", "3391.71000000", "3398.80000000", "529.58310000", 1752771059999, "1798910.12197800", 4448, "297.41530000", "1010205.82447700", "0"], [1752771060000, "3398.80000000", "3399.90000000", "3396.01000000", "3399.10000000", "326.38700000", 1752771119999, "1109335.02659900", 3145, "220.54130000", "749616.52658800", "0"], [1752771120000, "3399.10000000", "3399.10000000", "3388.83000000", "3389.58000000", "1491.02870000", 1752771179999, "5055751.34900600", 3994, "171.77860000", "582690.62850600", "0"], [1752771180000, "3389.58000000", "3394.40000000", "3389.58000000", "3390.76000000", "301.63300000", 1752771239999, "1023298.74014900", 3317, "142.21210000", "482457.08592400", "0"], [1752771240000, "3390.76000000", "3392.99000000", "3389.85000000", "3389.85000000", "196.04600000", 1752771299999, "664890.96278500", 1870, "71.70930000", "243182.71494200", "0"], [1752771300000, "3389.84000000", "3389.84000000", "3381.04000000", "3383.16000000", "796.22710000", 1752771359999, "2695370.87461400", 6122, "263.84820000", "892970.93796600", "0"], [1752771360000, "3383.16000000", "3383.99000000", "3378.05000000", "3383.99000000", "1846.70510000", 1752771419999, "6242242.07534900", 5334, "390.23300000", "1319147.78010900", "0"], [1752771420000, "3383.99000000", "3389.86000000", "3383.99000000", "3388.36000000", "448.64690000", 1752771479999, "1519724.05088800", 2969, "266.34520000", "902214.42679700", "0"], [1752771480000, "3388.36000000", "3395.00000000", "3388.36000000", "3393.47000000", "476.40630000", 1752771539999, "1616127.49762200", 3766, "304.82050000", "1033951.87252000", "0"], [1752771540000, "3393.57000000", "3395.99000000", "3393.11000000", "3394.59000000", "734.68430000", 1752771599999, "2494249.05470300", 2986, "156.96270000", "532834.87939600", "0"], [1752771600000, "3394.60000000", "3397.98000000", "3393.23000000", "3395.60000000", "373.78090000", 1752771659999, "1269300.39739400", 3098, "250.98330000", "852296.44013300", "0"], [1752771660000, "3395.60000000", "3398.00000000", "3395.50000000", "3395.76000000", "864.92030000", 1752771719999, "2938594.75609700", 2225, "734.72570000", "2496357.05318300", "0"], [1752771720000, "3395.78000000", "3396.17000000", "3389.08000000", "3392.51000000", "487.69140000", 1752771779999, "1654377.22865700", 3900, "165.65560000", "561835.77129900", "0"], [1752771780000, "3392.51000000", "3395.51000000", "3391.92000000", "3392.28000000", "435.40350000", 1752771839999, "1477841.10954100", 2899, "235.79340000", "800349.95477200", "0"], [1752771840000, "3392.28000000", "3394.79000000", "3389.69000000", "3394.79000000", "256.61350000", 1752771899999, "870557.77828500", 3111, "146.40030000", "496604.59603400", "0"], [1752771900000, "3394.79000000", "3395.75000000", "3391.76000000", "3393.01000000", "214.03590000", 1752771959999, "726512.93291500", 2365, "130.64820000", "443482.28677800", "0"], [1752771960000, "3393.01000000", "3399.00000000", "3393.01000000", "3399.00000000", "1545.51370000", 1752772019999, "5252227.14480800", 3176, "1485.15290000", "5047161.57791300", "0"], [1752772020000, "3398.99000000", "3401.16000000", "3397.50000000", "3397.85000000", "1208.93360000", 1752772079999, "4110583.70885300", 3706, "467.17650000", "1588131.90846100", "0"], [1752772080000, "3397.86000000", "3404.17000000", "3397.86000000", "3400.91000000", "510.88100000", 1752772139999, "1737682.58191600", 3816, "359.25210000", "1221810.94803200", "0"], [1752772140000, "3400.90000000", "3405.97000000", "3400.09000000", "3405.47000000", "750.67280000", 1752772199999, "2554210.23322800", 3861, "467.35650000", "1590358.83513000", "0"], [1752772200000, "3405.47000000", "3405.99000000", "3403.00000000", "3404.00000000", "424.81110000", 1752772259999, "1446184.27490500", 2639, "191.43530000", "651703.88828000", "0"], [1752772260000, "3403.99000000", "3404.92000000", "3402.80000000", "3402.80000000", "287.04320000", 1752772319999, "977056.03956400", 2308, "150.99470000", "513938.61741900", "0"], [1752772320000, "3402.80000000", "3402.92000000", "3401.06000000", "3402.47000000", "259.64140000", 1752772379999, "883235.95862800", 2499, "137.51490000", "467778.74531600", "0"], [1752772380000, "3402.47000000", "3404.60000000", "3401.70000000", "3403.80000000", "258.38280000", 1752772439999, "879360.52434400", 2017, "183.13680000", "623248.60930600", "0"], [1752772440000, "3403.80000000", "3405.50000000", "3403.71000000", "3405.49000000", "237.27180000", 1752772499999, "807776.76037000", 2028, "130.70430000", "444965.00477900", "0"], [1752772500000, "3405.50000000", "3406.45000000", "3404.50000000", "3406.19000000", "1410.16670000", 1752772559999, "4802925.16648600", 2042, "1298.52710000", "4422696.42941100", "0"], [1752772560000, "3406.18000000", "3406.18000000", "3402.47000000", "3402.47000000", "388.14810000", 1752772619999, "1321516.09569700", 2584, "111.51100000", "379641.50391400", "0"], [1752772620000, "3402.47000000", "3408.69000000", "3401.65000000", "3407.23000000", "613.31800000", 1752772679999, "2089572.06380000", 4325, "340.79600000", "1161024.06125700", "0"], [1752772680000, "3407.24000000", "3408.70000000", "3403.51000000", "3408.70000000", "377.29100000", 1752772739999, "1285001.53254700", 2923, "203.55940000", "693320.47130900", "0"], [1752772740000, "3408.69000000", "3411.76000000", "3406.59000000", "3407.56000000", "726.63880000", 1752772799999, "2476983.90823400", 4727, "441.85790000", "1506354.55757200", "0"], [1752772800000, "3407.57000000", "3408.74000000", "3403.71000000", "3403.71000000", "345.82330000", 1752772859999, "1178142.09745200", 2914, "96.38830000", "328418.23401300", "0"], [1752772860000, "3403.70000000", "3404.11000000", "3399.16000000", "3399.16000000", "343.53990000", 1752772919999, "1168766.39533000", 3245, "88.84370000", "302316.82847000", "0"], [1752772920000, "3399.16000000", "3400.50000000", "3396.34000000", "3400.50000000", "371.12040000", 1752772979999, "1261088.88259500", 3244, "139.57290000", "474240.17321400", "0"], [1752772980000, "3400.51000000", "3403.15000000", "3399.61000000", "3399.61000000", "198.75650000", 1752773039999, "676165.17989700", 1969, "104.85460000", "356698.07752400", "0"], [1752773040000, "3399.62000000", "3404.70000000", "3399.62000000", "3404.70000000", "137.31160000", 1752773099999, "467041.64143700", 1508, "114.21530000", "388485.18447200", "0"], [1752773100000, "3404.69000000", "3406.15000000", "3402.72000000", "3403.99000000", "305.87870000", 1752773159999, "1041439.77663600", 2525, "140.39940000", "477997.77284200", "0"], [1752773160000, "3403.99000000", "3405.27000000", "3403.91000000", "3404.00000000", "306.55800000", 1752773219999, "1043660.90086400", 2158, "196.32330000", "668347.04339800", "0"], [1752773220000, "3404.00000000", "3404.00000000", "3400.08000000", "3402.91000000", "558.00350000", 1752773279999, "1898385.01448200", 3784, "250.38530000", "851765.98540300", "0"], [1752773280000, "3402.90000000", "3403.10000000", "3399.58000000", "3402.07000000", "450.85660000", 1752773339999, "1533334.50719200", 3582, "175.39460000", "596494.92467400", "0"], [1752773340000, "3402.06000000", "3402.29000000", "3397.55000000", "3400.40000000", "1071.60100000", 1752773399999, "3643301.00669300", 2590, "230.91610000", "785278.54870900", "0"], [1752773400000, "3400.40000000", "3404.68000000", "3400.40000000", "3401.91000000", "347.64850000", 1752773459999, "1182921.55810000", 2719, "265.04120000", "901790.28097000", "0"], [1752773460000, "3401.91000000", "3402.79000000", "3401.11000000", "3402.63000000", "246.52970000", 1752773519999, "838681.66878000", 1915, "172.71340000", "587546.10300200", "0"], [1752773520000, "3402.62000000", "3402.62000000", "3394.28000000", "3397.60000000", "515.64760000", 1752773579999, "1751343.01628100", 3757, "202.79440000", "688671.29027200", "0"], [1752773580000, "3397.60000000", "3399.99000000", "3395.32000000", "3399.66000000", "166.69690000", 1752773639999, "566408.69334200", 2489, "79.43310000", "269922.14363800", "0"], [1752773640000, "3399.66000000", "3401.15000000", "3397.95000000", "3401.14000000", "335.87800000", 1752773699999, "1142008.01562300", 2361, "119.64330000", "406775.63732700", "0"], [1752773700000, "3401.15000000", "3404.90000000", "3400.05000000", "3400.06000000", "439.09960000", 1752773759999, "1494326.78153500", 2911, "252.34600000", "858811.14851900", "0"], [1752773760000, "3400.06000000", "3403.67000000", "3400.06000000", "3401.53000000", "416.28770000", 1752773819999, "1416413.01160200", 3069, "217.99300000", "741666.53477900", "0"], [1752773820000, "3401.53000000", "3404.20000000", "3399.35000000", "3403.71000000", "872.71210000", 1752773879999, "2968295.73937500", 2993, "272.32940000", "926348.33768800", "0"], [1752773880000, "3403.72000000", "3405.15000000", "3403.20000000", "3404.11000000", "344.27570000", 1752773939999, "1172030.13334200", 2216, "146.27300000", "497953.39065100", "0"], [1752773940000, "3404.10000000", "3404.10000000", "3394.81000000", "3395.14000000", "395.91060000", 1752773999999, "1345440.27715100", 3932, "151.63690000", "515346.78162900", "0"], [1752774000000, "3395.13000000", "3395.49000000", "3391.43000000", "3394.19000000", "423.33330000", 1752774059999, "1436645.60970300", 5035, "133.38160000", "452661.46066600", "0"], [1752774060000, "3394.20000000", "3399.50000000", "3394.20000000", "3399.50000000", "219.26120000", 1752774119999, "744803.52288500", 2798, "132.21870000", "449113.36493600", "0"], [1752774120000, "3399.50000000", "3405.00000000", "3399.02000000", "3405.00000000", "813.33200000", 1752774179999, "2766586.24069200", 3625, "417.63630000", "1420806.33669700", "0"], [1752774180000, "3405.00000000", "3405.60000000", "3403.31000000", "3403.41000000", "472.56480000", 1752774239999, "1608771.72077200", 2358, "215.39650000", "733297.45317000", "0"], [1752774240000, "3403.42000000", "3406.77000000", "3403.41000000", "3406.51000000", "177.77270000", 1752774299999, "605339.54912700", 1294, "86.83760000", "295687.85138700", "0"], [1752774300000, "3406.50000000", "3406.50000000", "3402.14000000", "3403.70000000", "379.15350000", 1752774359999, "1290651.94137200", 3084, "160.00830000", "544659.52762100", "0"], [1752774360000, "3403.70000000", "3408.57000000", "3403.65000000", "3408.21000000", "401.75540000", 1752774419999, "1368537.56365100", 2322, "235.44510000", "802069.76776000", "0"], [1752774420000, "3408.22000000", "3415.84000000", "3408.22000000", "3413.42000000", "1081.80630000", 1752774479999, "3691017.07167600", 5889, "811.25090000", "2767551.69511600", "0"], [1752774480000, "3413.45000000", "3428.80000000", "3413.42000000", "3419.64000000", "3169.81950000", 1752774539999, "10850892.30984000", 11334, "2095.08720000", "7168983.19492800", "0"], [1752774540000, "3419.62000000", "3422.12000000", "3418.18000000", "3419.60000000", "459.01200000", 1752774599999, "1569860.47301900", 3236, "313.39460000", "1071816.08352400", "0"], [1752774600000, "3419.60000000", "3424.60000000", "3419.40000000", "3420.97000000", "913.06170000", 1752774659999, "3123984.06758100", 3957, "557.70420000", "1908213.98934900", "0"], [1752774660000, "3420.97000000", "3422.50000000", "3419.14000000", "3419.76000000", "575.70950000", 1752774719999, "1969234.03170300", 3097, "338.66100000", "1158373.47379700", "0"], [1752774720000, "3419.76000000", "3420.87000000", "3415.61000000", "3415.61000000", "604.93670000", 1752774779999, "2068107.70688400", 3512, "311.67110000", "1065546.84431700", "0"], [1752774780000, "3415.61000000", "3418.17000000", "3412.91000000", "3416.35000000", "566.17640000", 1752774839999, "1934065.23311500", 3410, "221.28310000", "755877.86133200", "0"], [1752774840000, "3416.34000000", "3416.90000000", "3414.97000000", "3416.00000000", "218.19410000", 1752774899999, "745370.98964600", 2028, "89.24260000", "304836.20507900", "0"], [1752774900000, "3416.00000000", "3419.72000000", "3416.00000000", "3418.58000000", "714.41090000", 1752774959999, "2441895.59147800", 2863, "419.53490000", "1433929.72541400", "0"], [1752774960000, "3418.57000000", "3419.38000000", "3415.91000000", "3418.92000000", "376.45810000", 1752775019999, "1286565.92266400", 2796, "133.54770000", "456333.75306400", "0"], [1752775020000, "3418.92000000", "3418.92000000", "3415.70000000", "3417.35000000", "205.82380000", 1752775079999, "703385.90049400", 2227, "81.39430000", "278118.48972000", "0"], [1752775080000, "3417.36000000", "3425.00000000", "3417.18000000", "3424.32000000", "2001.48110000", 1752775139999, "6851715.32144300", 5798, "1310.72120000", "4486582.49106800", "0"], [1752775140000, "3424.32000000", "3425.00000000", "3423.00000000", "3424.05000000", "552.45570000", 1752775199999, "1891738.41282800", 3186, "335.00250000", "1147131.10228800", "0"], [1752775200000, "3424.04000000", "3426.94000000", "3421.30000000", "3421.68000000", "720.92120000", 1752775259999, "2469024.57173000", 5554, "357.63360000", "1224729.98432300", "0"], [1752775260000, "3421.69000000", "3425.73000000", "3421.69000000", "3423.75000000", "361.31180000", 1752775319999, "1237020.80261300", 3786, "183.15330000", "627040.10155200", "0"], [1752775320000, "3423.75000000", "3424.72000000", "3420.40000000", "3420.61000000", "344.21530000", 1752775379999, "1178307.08200900", 2799, "137.16620000", "469545.11105900", "0"], [1752775380000, "3420.61000000", "3423.72000000", "3418.40000000", "3423.72000000", "433.23400000", 1752775439999, "1481661.14102600", 3412, "181.01640000", "619124.04940700", "0"], [1752775440000, "3423.72000000", "3430.31000000", "3422.29000000", "3429.10000000", "688.35010000", 1752775499999, "2359578.41163200", 4114, "453.10780000", "1553291.21147400", "0"], [1752775500000, "3429.10000000", "3430.95000000", "3427.01000000", "3430.01000000", "371.69300000", 1752775559999, "1274505.13789900", 3030, "218.29350000", "748557.69639600", "0"], [1752775560000, "3430.01000000", "3430.80000000", "3427.40000000", "3427.40000000", "456.77610000", 1752775619999, "1566551.66958100", 2637, "249.04030000", "854153.14137600", "0"], [1752775620000, "3427.41000000", "3430.41000000", "3427.41000000", "3430.09000000", "337.87810000", 1752775679999, "1158671.91556300", 1903, "236.12040000", "809666.93458600", "0"], [1752775680000, "3430.08000000", "3433.00000000", "3429.77000000", "3432.62000000", "503.19120000", 1752775739999, "1726719.39685200", 2292, "315.38960000", "1082332.53559300", "0"], [1752775740000, "3432.61000000", "3433.33000000", "3430.02000000", "3431.92000000", "468.41200000", 1752775799999, "1607596.50738000", 2623, "318.74960000", "1093902.89720100", "0"], [1752775800000, "3431.91000000", "3432.26000000", "3423.29000000", "3423.29000000", "611.25650000", 1752775859999, "2094466.67023500", 3053, "201.94660000", "691771.23665900", "0"], [1752775860000, "3423.29000000", "3423.30000000", "3418.85000000", "3419.30000000", "444.53150000", 1752775919999, "1520773.73394100", 2956, "200.17250000", "684829.50811300", "0"], [1752775920000, "3419.29000000", "3423.13000000", "3418.86000000", "3421.83000000", "327.71780000", 1752775979999, "1121228.13849500", 2152, "163.26230000", "558550.85219300", "0"], [1752775980000, "3421.83000000", "3423.44000000", "3420.36000000", "3423.43000000", "294.67110000", 1752776039999, "1008316.73967900", 2771, "159.43450000", "545546.16362900", "0"], [1752776040000, "3423.43000000", "3423.97000000", "3421.71000000", "3423.28000000", "211.00050000", 1752776099999, "722276.21223300", 1977, "57.29440000", "196118.08616500", "0"], [1752776100000, "3423.28000000", "3423.79000000", "3421.58000000", "3422.01000000", "165.70130000", 1752776159999, "567200.97621400", 1386, "82.49480000", "282374.97844900", "0"], [1752776160000, "3422.00000000", "3427.89000000", "3419.99000000", "3426.36000000", "306.57760000", 1752776219999, "1049620.39133600", 3313, "178.15890000", "610058.52084500", "0"], [1752776220000, "3426.36000000", "3428.63000000", "3426.23000000", "3426.24000000", "384.97190000", 1752776279999, "1319339.14997500", 1739, "306.84400000", "1051537.33431200", "0"], [1752776280000, "3426.24000000", "3429.34000000", "3426.24000000", "3429.34000000", "275.53870000", 1752776339999, "944500.32080400", 1935, "107.30550000", "367801.44734700", "0"], [1752776340000, "3429.33000000", "3430.48000000", "3428.79000000", "3428.80000000", "429.91440000", 1752776399999, "1474467.77328300", 2363, "298.50290000", "1023731.33575800", "0"], [1752776400000, "3428.79000000", "3430.47000000", "3427.41000000", "3430.46000000", "538.89630000", 1752776459999, "1848034.27492500", 2867, "284.10940000", "974254.40865900", "0"], [1752776460000, "3430.46000000", "3432.42000000", "3429.81000000", "3431.53000000", "356.36390000", 1752776519999, "1222788.68097200", 2557, "232.82720000", "798886.34514000", "0"], [1752776520000, "3431.53000000", "3436.89000000", "3431.53000000", "3436.59000000", "868.85070000", 1752776579999, "2984040.03336000", 4950, "594.74700000", "2042595.35231700", "0"], [1752776580000, "3436.58000000", "3436.58000000", "3433.78000000", "3434.02000000", "505.00580000", 1752776639999, "1734749.28917000", 2522, "202.67290000", "696185.60566300", "0"], [1752776640000, "3434.03000000", "3435.00000000", "3432.75000000", "3434.89000000", "362.02430000", 1752776699999, "1243203.28088800", 2488, "243.51600000", "836225.61173600", "0"], [1752776700000, "3434.88000000", "3434.88000000", "3428.63000000", "3429.15000000", "611.89910000", 1752776759999, "2099574.14687700", 2804, "148.79190000", "510581.27127700", "0"], [1752776760000, "3429.13000000", "3432.20000000", "3426.73000000", "3431.73000000", "312.84880000", 1752776819999, "1073108.41567800", 2402, "200.15420000", "686475.36395400", "0"], [1752776820000, "3431.73000000", "3433.44000000", "3431.47000000", "3432.23000000", "273.92630000", 1752776879999, "940268.43552000", 2299, "146.27910000", "502075.12202400", "0"], [1752776880000, "3432.24000000", "3433.09000000", "3430.80000000", "3432.22000000", "403.05010000", 1752776939999, "1383330.59735600", 2171, "202.75500000", "695867.13762600", "0"], [1752776940000, "3432.23000000", "3434.31000000", "3431.11000000", "3431.11000000", "171.77850000", 1752776999999, "589753.34825500", 2235, "83.97460000", "288308.22204200", "0"], [1752777000000, "3431.11000000", "3438.33000000", "3430.87000000", "3437.60000000", "768.69960000", 1752777059999, "2640344.81000400", 4167, "606.59760000", "2083726.46309900", "0"], [1752777060000, "3437.59000000", "3437.68000000", "3435.27000000", "3437.01000000", "324.11710000", 1752777119999, "1113917.29380800", 2492, "184.82560000", "635173.08705200", "0"], [1752777120000, "3437.01000000", "3440.35000000", "3436.60000000", "3440.35000000", "427.83930000", 1752777179999, "1471311.62367100", 2524, "324.84950000", "1117233.63703300", "0"], [1752777180000, "3440.34000000", "3442.63000000", "3438.81000000", "3442.01000000", "573.84060000", 1752777239999, "1974802.49421100", 4202, "390.12510000", "1342565.32700600", "0"], [1752777240000, "3442.01000000", "3442.17000000", "3439.81000000", "3440.30000000", "233.77070000", 1752777299999, "804368.15049000", 1686, "148.86770000", "512209.27232700", "0"], [1752777300000, "3440.30000000", "3440.32000000", "3435.55000000", "3436.61000000", "311.86410000", 1752777359999, "1072088.81865000", 2537, "120.38390000", "413719.10289800", "0"], [1752777360000, "3436.61000000", "3438.95000000", "3433.32000000", "3434.23000000", "433.13900000", 1752777419999, "1488200.10760700", 3033, "155.12510000", "532891.85582000", "0"], [1752777420000, "3434.24000000", "3435.77000000", "3433.50000000", "3435.59000000", "171.87360000", 1752777479999, "590432.03235200", 1420, "62.10180000", "213324.57489500", "0"], [1752777480000, "3435.59000000", "3437.20000000", "3435.10000000", "3437.20000000", "162.23710000", 1752777539999, "557445.81335200", 1549, "83.16350000", "285741.67997600", "0"], [1752777540000, "3437.20000000", "3437.20000000", "3431.67000000", "3431.68000000", "211.26750000", 1752777599999, "725460.60164200", 1645, "95.15280000", "326677.21379900", "0"], [1752777600000, "3431.68000000", "3432.30000000", "3427.90000000", "3431.01000000", "351.60890000", 1752777659999, "1206025.14787100", 3096, "162.26600000", "556555.51052400", "0"], [1752777660000, "3431.01000000", "3435.30000000", "3431.01000000", "3433.08000000", "356.72620000", 1752777719999, "1224742.20733900", 2746, "158.21050000", "543158.30095900", "0"], [1752777720000, "3433.08000000", "3433.92000000", "3430.00000000", "3430.00000000", "318.79900000", 1752777779999, "1094351.09444800", 2435, "173.07330000", "594117.88987100", "0"], [1752777780000, "3430.01000000", "3430.39000000", "3427.55000000", "3430.20000000", "507.72380000", 1752777839999, "1740928.48244300", 2902, "145.16310000", "497831.39545000", "0"], [1752777840000, "3430.21000000", "3430.38000000", "3425.53000000", "3426.94000000", "359.41940000", 1752777899999, "1231951.58063800", 2461, "202.71450000", "694746.20988700", "0"], [1752777900000, "3426.96000000", "3427.90000000", "3423.00000000", "3423.71000000", "558.88960000", 1752777959999, "1914071.17676800", 3558, "252.53560000", "864689.01029800", "0"], [1752777960000, "3423.71000000", "3424.68000000", "3420.45000000", "3422.13000000", "539.49260000", 1752778019999, "1846534.09310900", 2792, "250.53320000", "857587.78161200", "0"], [1752778020000, "3422.13000000", "3426.17000000", "3422.12000000", "3424.31000000", "213.37820000", 1752778079999, "730741.76530600", 1894, "131.59060000", "450619.47478700", "0"], [1752778080000, "3424.31000000", "3428.56000000", "3423.87000000", "3428.56000000", "297.30290000", 1752778139999, "1018557.77303600", 1612, "231.23300000", "792287.34423500", "0"], [1752778140000, "3428.57000000", "3429.07000000", "3426.40000000", "3427.92000000", "484.61720000", 1752778199999, "1661243.35877300", 1916, "344.79480000", "1181895.75736500", "0"], [1752778200000, "3427.95000000", "3428.33000000", "3425.90000000", "3425.90000000", "605.19420000", 1752778259999, "2074208.57630300", 2341, "260.13980000", "891561.94677300", "0"], [1752778260000, "3425.90000000", "3427.04000000", "3425.80000000", "3425.91000000", "281.59860000", 1752778319999, "964774.24062300", 1094, "138.06660000", "473015.46599800", "0"], [1752778320000, "3425.90000000", "3429.09000000", "3425.90000000", "3426.35000000", "225.20640000", 1752778379999, "771840.29942400", 1676, "164.59050000", "564065.62511100", "0"], [1752778380000, "3426.35000000", "3428.18000000", "3423.09000000", "3425.19000000", "398.19970000", 1752778439999, "1364077.28243800", 2690, "191.67900000", "656527.00611700", "0"], [1752778440000, "3425.20000000", "3427.23000000", "3425.10000000", "3427.11000000", "219.97990000", 1752778499999, "753606.69340600", 1661, "131.60350000", "450819.89871200", "0"], [1752778500000, "3427.12000000", "3429.61000000", "3426.70000000", "3429.01000000", "349.73630000", 1752778559999, "1198842.50297200", 2346, "219.74780000", "753242.04135600", "0"], [1752778560000, "3429.02000000", "3429.02000000", "3425.98000000", "3427.80000000", "249.75770000", 1752778619999, "855972.59527200", 2070, "141.41570000", "484660.37036000", "0"], [1752778620000, "3427.80000000", "3430.13000000", "3427.61000000", "3429.93000000", "147.20300000", 1752778679999, "504772.38600900", 898, "110.97940000", "380533.71973500", "0"], [1752778680000, "3429.93000000", "3429.93000000", "3428.40000000", "3428.50000000", "242.22400000", 1752778739999, "830668.85150000", 1358, "97.74400000", "335189.46606800", "0"], [1752778740000, "3428.50000000", "3428.89000000", "3426.70000000", "3427.04000000", "352.51910000", 1752778799999, "1208402.61060800", 1347, "144.46290000", "495212.00512000", "0"], [1752778800000, "3427.04000000", "3431.89000000", "3427.04000000", "3431.81000000", "419.30660000", 1752778859999, "1437866.35987500", 2223, "319.98020000", "1097162.47216600", "0"], [1752778860000, "3431.81000000", "3434.93000000", "3431.80000000", "3433.35000000", "433.59140000", 1752778919999, "1488634.85059400", 2137, "365.35180000", "1254315.41275100", "0"], [1752778920000, "3433.34000000", "3433.34000000", "3431.50000000", "3432.84000000", "291.39060000", 1752778979999, "1000159.95188100", 1624, "179.19220000", "615039.62792900", "0"], [1752778980000, "3432.84000000", "3436.80000000", "3432.30000000", "3436.74000000", "365.43040000", 1752779039999, "1255111.19958700", 2101, "310.63000000", "1066861.06577500", "0"], [1752779040000, "3436.73000000", "3439.90000000", "3436.02000000", "3438.37000000", "913.60070000", 1752779099999, "3141130.96234400", 3343, "773.81870000", "2660587.41590200", "0"], [1752779100000, "3438.37000000", "3438.82000000", "3436.30000000", "3437.22000000", "869.15380000", 1752779159999, "2987384.70285900", 2365, "656.13580000", "2255189.74455300", "0"], [1752779160000, "3437.22000000", "3438.59000000", "3436.40000000", "3436.60000000", "613.94520000", 1752779219999, "2110415.31898300", 1965, "480.73020000", "1652444.64242300", "0"], [1752779220000, "3436.61000000", "3438.24000000", "3436.61000000", "3437.05000000", "234.31320000", 1752779279999, "805423.64694300", 1288, "153.38820000", "527246.47692600", "0"], [1752779280000, "3437.05000000", "3438.60000000", "3437.04000000", "3438.60000000", "368.60020000", 1752779339999, "1267052.52430200", 1763, "266.96170000", "917663.91980800", "0"], [1752779340000, "3438.59000000", "3440.40000000", "3437.72000000", "3439.59000000", "643.40660000", 1752779399999, "2212682.95583200", 2949, "485.08730000", "1668220.05793200", "0"], [1752779400000, "3439.59000000", "3440.44000000", "3438.55000000", "3439.79000000", "654.15010000", 1752779459999, "2250055.81642100", 1867, "427.54870000", "1470560.36428300", "0"], [1752779460000, "3439.79000000", "3439.79000000", "3437.00000000", "3437.77000000", "381.89130000", 1752779519999, "1313144.75645200", 1732, "239.70340000", "824231.55357800", "0"], [1752779520000, "3437.76000000", "3442.20000000", "3437.76000000", "3441.90000000", "692.29760000", 1752779579999, "2381512.79416700", 2813, "367.94030000", "1265753.28821800", "0"], [1752779580000, "3441.90000000", "3443.00000000", "3440.51000000", "3441.30000000", "366.21450000", 1752779639999, "1260469.99622100", 2279, "127.23270000", "437925.48389500", "0"], [1752779640000, "3441.30000000", "3442.97000000", "3439.97000000", "3442.40000000", "467.38320000", 1752779699999, "1608446.09879100", 2058, "173.71900000", "597824.00712200", "0"], [1752779700000, "3442.39000000", "3442.50000000", "3439.68000000", "3441.79000000", "344.10070000", 1752779759999, "1184039.14634400", 1992, "148.20200000", "509899.62188200", "0"], [1752779760000, "3441.78000000", "3446.32000000", "3441.31000000", "3446.32000000", "853.91890000", 1752779819999, "2941055.94736800", 4302, "619.22790000", "2132746.12061900", "0"], [1752779820000, "3446.32000000", "3448.57000000", "3445.14000000", "3446.90000000", "569.69110000", 1752779879999, "1963526.61925600", 4279, "406.18870000", "1399927.81042000", "0"], [1752779880000, "3446.91000000", "3449.23000000", "3443.24000000", "3443.24000000", "707.98460000", 1752779939999, "2440175.75612000", 3655, "445.86250000", "1536907.78942700", "0"], [1752779940000, "3443.24000000", "3445.95000000", "3441.91000000", "3445.89000000", "212.35310000", 1752779999999, "731352.76408000", 2005, "141.11840000", "485953.93330600", "0"], [1752780000000, "3445.88000000", "3446.13000000", "3444.30000000", "3445.31000000", "243.86650000", 1752780059999, "840218.65738100", 2139, "95.07360000", "327530.05601000", "0"], [1752780060000, "3445.31000000", "3447.63000000", "3445.05000000", "3446.58000000", "710.35820000", 1752780119999, "2448263.38775500", 2222, "548.63010000", "1890852.26849200", "0"], [1752780120000, "3446.58000000", "3446.58000000", "3444.38000000", "3445.83000000", "237.93270000", 1752780179999, "819675.06905900", 1510, "61.06550000", "210366.62491400", "0"], [1752780180000, "3445.83000000", "3447.33000000", "3444.90000000", "3446.07000000", "421.61930000", 1752780239999, "1452945.84347500", 2624, "185.19290000", "638121.10721000", "0"], [1752780240000, "3446.06000000", "3447.32000000", "3445.36000000", "3445.98000000", "247.54210000", 1752780299999, "853081.46464200", 1807, "88.16020000", "303804.91426700", "0"], [1752780300000, "3445.97000000", "3445.97000000", "3440.00000000", "3442.04000000", "851.31640000", 1752780359999, "2930284.58948200", 3740, "199.31680000", "686028.08250900", "0"], [1752780360000, "3442.05000000", "3445.56000000", "3442.00000000", "3444.09000000", "237.88210000", 1752780419999, "819198.39111500", 2140, "119.32650000", "410981.73170700", "0"], [1752780420000, "3444.09000000", "3444.09000000", "3440.50000000", "3440.63000000", "339.76660000", 1752780479999, "1169499.92374300", 1314, "81.24770000", "279629.26020900", "0"], [1752780480000, "3440.63000000", "3442.32000000", "3439.98000000", "3440.70000000", "332.38230000", 1752780539999, "1143793.06559700", 1574, "187.06810000", "643738.84193800", "0"], [1752780540000, "3440.70000000", "3442.41000000", "3440.66000000", "3442.40000000", "262.06130000", 1752780599999, "901841.18288700", 1283, "189.87430000", "653418.84356100", "0"], [1752780600000, "3442.40000000", "3442.41000000", "3438.50000000", "3438.50000000", "265.50250000", 1752780659999, "913338.67802600", 1529, "96.23040000", "331013.32117500", "0"], [1752780660000, "3438.51000000", "3446.00000000", "3438.51000000", "3445.99000000", "792.04090000", 1752780719999, "2727531.46279500", 2735, "649.32990000", "2235959.68174600", "0"], [1752780720000, "3446.00000000", "3448.41000000", "3446.00000000", "3447.60000000", "282.50880000", 1752780779999, "973906.65826400", 2078, "76.11600000", "262374.57564100", "0"], [1752780780000, "3447.61000000", "3448.71000000", "3446.65000000", "3448.71000000", "247.49310000", 1752780839999, "853198.43234100", 1191, "84.95490000", "292884.85637600", "0"], [1752780840000, "3448.70000000", "3450.00000000", "3447.90000000", "3449.99000000", "702.83540000", 1752780899999, "2424255.43361400", 2517, "606.46430000", "2091845.20001100", "0"], [1752780900000, "3449.99000000", "3452.99000000", "3449.37000000", "3452.38000000", "991.58710000", 1752780959999, "3421953.64936800", 4469, "742.76900000", "2563103.39075100", "0"], [1752780960000, "3452.38000000", "3454.41000000", "3452.37000000", "3454.41000000", "315.29970000", 1752781019999, "1088813.48032000", 3112, "225.43710000", "778484.40094300", "0"], [1752781020000, "3454.41000000", "3455.54000000", "3450.71000000", "3450.72000000", "645.85720000", 1752781079999, "2230349.92563100", 3690, "275.85910000", "952767.64437600", "0"], [1752781080000, "3450.71000000", "3450.72000000", "3443.72000000", "3448.00000000", "434.34570000", 1752781139999, "1496856.60078700", 3534, "152.83590000", "526655.44596200", "0"], [1752781140000, "3447.99000000", "3448.41000000", "3445.33000000", "3445.33000000", "247.82790000", 1752781199999, "854343.23374300", 2074, "87.64540000", "302148.18272800", "0"], [1752781200000, "3445.30000000", "3447.90000000", "3441.00000000", "3446.88000000", "526.03410000", 1752781259999, "1811579.55186700", 3332, "174.21760000", "600028.78382100", "0"], [1752781260000, "3446.88000000", "3449.36000000", "3444.85000000", "3447.95000000", "257.36500000", 1752781319999, "887372.66761100", 2600, "175.67200000", "605742.80875400", "0"], [1752781320000, "3447.95000000", "3450.00000000", "3442.30000000", "3442.93000000", "688.16770000", 1752781379999, "2370815.61501600", 2775, "157.68810000", "543495.35256800", "0"], [1752781380000, "3442.94000000", "3444.75000000", "3442.39000000", "3443.54000000", "263.15080000", 1752781439999, "906218.95449100", 2410, "142.88890000", "492020.68204200", "0"], [1752781440000, "3443.53000000", "3443.53000000", "3441.35000000", "3443.25000000", "374.32410000", 1752781499999, "1288543.59232000", 1799, "141.59640000", "487427.23371400", "0"], [1752781500000, "3443.25000000", "3443.25000000", "3431.94000000", "3432.37000000", "1612.32050000", 1752781559999, "5538907.03367100", 6765, "685.12660000", "2353232.81064200", "0"], [1752781560000, "3432.36000000", "3432.69000000", "3425.77000000", "3429.00000000", "832.61060000", 1752781619999, "2855417.89566800", 5760, "343.03110000", "1176278.66747400", "0"], [1752781620000, "3429.01000000", "3429.32000000", "3425.00000000", "3426.72000000", "814.47680000", 1752781679999, "2790884.29788500", 3766, "370.95220000", "1271100.31648600", "0"], [1752781680000, "3426.72000000", "3427.93000000", "3423.00000000", "3424.91000000", "722.10840000", 1752781739999, "2473179.58424100", 4433, "290.24500000", "993987.05068900", "0"], [1752781740000, "3424.91000000", "3432.45000000", "3424.81000000", "3431.71000000", "315.84700000", 1752781799999, "1083275.30164300", 2832, "183.78120000", "630231.08165400", "0"], [1752781800000, "3431.71000000", "3431.85000000", "3425.69000000", "3427.41000000", "671.97850000", 1752781859999, "2303608.33928800", 3090, "191.72030000", "657195.68151800", "0"], [1752781860000, "3427.41000000", "3430.00000000", "3427.41000000", "3428.06000000", "332.77990000", 1752781919999, "1140998.58960900", 1963, "181.30290000", "621579.78481300", "0"], [1752781920000, "3428.06000000", "3431.38000000", "3426.33000000", "3426.73000000", "311.49020000", 1752781979999, "1068063.40605800", 2582, "111.66400000", "382876.70548300", "0"], [1752781980000, "3426.74000000", "3429.32000000", "3426.74000000", "3428.00000000", "296.87170000", 1752782039999, "1017645.79663400", 1554, "177.66940000", "609029.76649600", "0"], [1752782040000, "3427.99000000", "3429.66000000", "3424.30000000", "3424.30000000", "346.02210000", 1752782099999, "1185862.56122300", 2008, "164.62550000", "564176.91329300", "0"], [1752782100000, "3424.30000000", "3424.50000000", "3408.40000000", "3408.61000000", "2137.11720000", 1752782159999, "7299576.53325600", 12217, "816.14530000", "2787791.28008900", "0"], [1752782160000, "3408.62000000", "3411.63000000", "3405.20000000", "3406.74000000", "723.93860000", 1752782219999, "2467531.32958900", 6355, "335.37940000", "1143128.96327200", "0"], [1752782220000, "3406.74000000", "3413.49000000", "3403.69000000", "3412.97000000", "648.01470000", 1752782279999, "2208738.17567400", 4173, "361.04450000", "1231030.08975400", "0"], [1752782280000, "3412.97000000", "3413.56000000", "3406.50000000", "3408.89000000", "544.13380000", 1752782339999, "1854842.28620200", 4057, "255.82200000", "871958.05394700", "0"], [1752782340000, "3408.89000000", "3413.62000000", "3407.81000000", "3412.33000000", "673.91430000", 1752782399999, "2299321.46787500", 5169, "367.10130000", "1252493.15317100", "0"], [1752782400000, "3412.32000000", "3414.50000000", "3409.34000000", "3410.34000000", "529.15200000", 1752782459999, "1805133.15205100", 3700, "248.95130000", "849332.34639600", "0"], [1752782460000, "3410.34000000", "3410.34000000", "3399.33000000", "3400.09000000", "842.45680000", 1752782519999, "2867859.18741400", 7278, "243.19010000", "828120.94060300", "0"], [1752782520000, "3400.09000000", "3403.31000000", "3396.98000000", "3401.32000000", "1246.70480000", 1752782579999, "4238016.68830000", 7792, "774.54480000", "2632924.16762800", "0"], [1752782580000, "3401.31000000", "3404.00000000", "3396.53000000", "3397.92000000", "727.64110000", 1752782639999, "2473862.09966900", 5458, "337.91530000", "1148911.87843200", "0"], [1752782640000, "3397.92000000", "3399.87000000", "3395.06000000", "3396.21000000", "458.40190000", 1752782699999, "1557341.46899100", 4909, "225.93300000", "767609.62392100", "0"], [1752782700000, "3396.20000000", "3396.20000000", "3385.01000000", "3388.57000000", "2161.92240000", 1752782759999, "7330935.57376000", 9555, "896.80930000", "3040814.67082800", "0"], [1752782760000, "3388.57000000", "3394.29000000", "3388.38000000", "3389.01000000", "953.03210000", 1752782819999, "3231053.05083600", 4522, "354.18900000", "1200878.08894500", "0"], [1752782820000, "3389.00000000", "3393.17000000", "3383.98000000", "3388.59000000", "720.31340000", 1752782879999, "2440446.97880600", 6061, "322.02010000", "1091118.89254600", "0"], [1752782880000, "3388.56000000", "3388.56000000", "3380.00000000", "3380.01000000", "579.31780000", 1752782939999, "1960604.93124800", 5951, "174.21520000", "589701.58904000", "0"], [1752782940000, "3380.01000000", "3383.10000000", "3375.62000000", "3376.49000000", "1091.98780000", 1752782999999, "3690137.93778400", 6550, "279.59520000", "944759.36924100", "0"], [1752783000000, "3376.49000000", "3386.66000000", "3375.01000000", "3386.66000000", "1136.89980000", 1752783059999, "3844329.65240900", 5034, "484.95010000", "1639130.98543300", "0"], [1752783060000, "3386.65000000", "3391.91000000", "3384.11000000", "3391.90000000", "915.29140000", 1752783119999, "3100158.77150800", 4803, "709.12940000", "2401933.34026000", "0"], [1752783120000, "3391.89000000", "3395.46000000", "3390.75000000", "3392.29000000", "601.01590000", 1752783179999, "2039377.09986000", 4303, "349.60160000", "1186313.91425800", "0"], [1752783180000, "3392.13000000", "3398.00000000", "3392.00000000", "3398.00000000", "281.92080000", 1752783239999, "957185.62469200", 2455, "198.27680000", "673296.81745600", "0"], [1752783240000, "3397.99000000", "3399.40000000", "3393.58000000", "3393.58000000", "273.06510000", 1752783299999, "927569.06106600", 2641, "148.62360000", "504844.71825000", "0"], [1752783300000, "3393.57000000", "3398.71000000", "3392.30000000", "3396.61000000", "339.01120000", 1752783359999, "1151236.69641800", 2467, "240.19640000", "815617.28623300", "0"], [1752783360000, "3396.61000000", "3398.49000000", "3390.34000000", "3390.45000000", "299.08570000", 1752783419999, "1015576.97178700", 2376, "149.63680000", "508173.04957400", "0"], [1752783420000, "3390.45000000", "3394.50000000", "3387.70000000", "3394.50000000", "331.08600000", 1752783479999, "1122411.78477800", 4498, "178.70150000", "605889.95449600", "0"], [1752783480000, "3394.50000000", "3394.50000000", "3392.00000000", "3392.62000000", "292.28270000", 1752783539999, "991679.92328200", 2239, "154.99020000", "525860.87725300", "0"], [1752783540000, "3392.62000000", "3395.60000000", "3389.29000000", "3392.55000000", "468.07750000", 1752783599999, "1587768.97436100", 3186, "240.91060000", "817293.03127500", "0"], [1752783600000, "3392.55000000", "3392.70000000", "3376.63000000", "3377.54000000", "1908.29190000", 1752783659999, "6456910.76364700", 7114, "315.21670000", "1065625.70628500", "0"], [1752783660000, "3377.54000000", "3396.16000000", "3372.51000000", "3394.83000000", "2453.86150000", 1752783719999, "8296508.57357000", 10622, "1168.82710000", "3955593.58674200", "0"], [1752783720000, "3394.83000000", "3394.83000000", "3384.91000000", "3384.91000000", "395.55820000", 1752783779999, "1340990.35680200", 4441, "223.70920000", "758338.26813200", "0"], [1752783780000, "3384.90000000", "3390.50000000", "3382.78000000", "3388.49000000", "436.14500000", 1752783839999, "1476892.40354000", 3899, "133.53310000", "452279.28934000", "0"], [1752783840000, "3388.48000000", "3397.87000000", "3383.50000000", "3397.86000000", "898.18630000", 1752783899999, "3045422.36062700", 4943, "595.54970000", "2019573.76877800", "0"], [1752783900000, "3397.87000000", "3407.43000000", "3397.53000000", "3406.21000000", "1049.24980000", 1752783959999, "3570622.42402900", 6460, "867.84760000", "2953287.39364200", "0"], [1752783960000, "3406.20000000", "3406.45000000", "3402.32000000", "3403.14000000", "522.95380000", 1752784019999, "1780408.97996600", 3321, "283.30170000", "964485.27890600", "0"], [1752784020000, "3403.14000000", "3405.29000000", "3400.90000000", "3403.49000000", "1277.93600000", 1752784079999, "4349111.02781300", 4078, "614.80220000", "2092316.93375600", "0"], [1752784080000, "3403.49000000", "3404.68000000", "3398.33000000", "3398.71000000", "305.91450000", 1752784139999, "1040690.26496500", 2295, "100.69500000", "342580.88264100", "0"], [1752784140000, "3398.70000000", "3402.84000000", "3398.59000000", "3401.79000000", "270.20480000", 1752784199999, "918718.37395600", 2494, "157.31020000", "534866.22041100", "0"], [1752784200000, "3401.78000000", "3409.48000000", "3400.94000000", "3407.93000000", "453.07260000", 1752784259999, "1543475.89675300", 3840, "230.34860000", "784531.83030100", "0"], [1752784260000, "3407.93000000", "3412.55000000", "3407.17000000", "3411.17000000", "564.37860000", 1752784319999, "1924532.62231300", 5279, "350.26260000", "1194296.54449500", "0"], [1752784320000, "3411.17000000", "3414.24000000", "3411.16000000", "3411.80000000", "475.89670000", 1752784379999, "1624153.79089100", 3080, "309.98860000", "1057891.89346200", "0"], [1752784380000, "3411.81000000", "3412.80000000", "3410.26000000", "3410.26000000", "225.41090000", 1752784439999, "769020.38687800", 2114, "101.32700000", "345689.45465900", "0"], [1752784440000, "3410.27000000", "3411.83000000", "3400.00000000", "3400.27000000", "492.58800000", 1752784499999, "1678236.37769400", 3804, "101.70910000", "346488.03011400", "0"], [1752784500000, "3400.28000000", "3403.50000000", "3398.57000000", "3401.78000000", "396.91900000", 1752784559999, "1349719.46270100", 3956, "163.88480000", "557236.55507100", "0"], [1752784560000, "3401.79000000", "3407.70000000", "3401.79000000", "3406.81000000", "240.59210000", 1752784619999, "819427.16471800", 2832, "92.13310000", "313716.03452700", "0"], [1752784620000, "3406.85000000", "3409.00000000", "3405.69000000", "3407.60000000", "197.38880000", 1752784679999, "672467.32701500", 1835, "121.17390000", "412766.86180900", "0"], [1752784680000, "3407.61000000", "3414.06000000", "3407.61000000", "3412.50000000", "435.23070000", 1752784739999, "1484739.98496300", 2987, "327.50850000", "1117225.52072100", "0"], [1752784740000, "3412.50000000", "3414.93000000", "3411.60000000", "3414.88000000", "229.25710000", 1752784799999, "782503.33119900", 1510, "129.23740000", "441116.60423800", "0"], [1752784800000, "3414.88000000", "3417.00000000", "3411.53000000", "3413.02000000", "281.16330000", 1752784859999, "960058.22111800", 3507, "126.69700000", "432635.23422300", "0"], [1752784860000, "3413.03000000", "3413.19000000", "3409.35000000", "3413.18000000", "117.03360000", 1752784919999, "399214.41630500", 2007, "67.26090000", "229440.14028300", "0"], [1752784920000, "3413.18000000", "3415.42000000", "3412.34000000", "3412.61000000", "612.58070000", 1752784979999, "2091665.06353100", 1822, "440.26510000", "1503364.06281400", "0"], [1752784980000, "3412.61000000", "3415.18000000", "3411.86000000", "3414.10000000", "176.04350000", 1752785039999, "600956.95773100", 2368, "99.27010000", "338852.65697100", "0"], [1752785040000, "3414.09000000", "3414.29000000", "3405.92000000", "3406.34000000", "437.98690000", 1752785099999, "1493564.76585400", 3172, "93.39560000", "318470.35259800", "0"], [1752785100000, "3406.34000000", "3411.79000000", "3404.70000000", "3411.19000000", "283.66460000", 1752785159999, "966764.24896500", 3143, "159.09250000", "542171.63359100", "0"], [1752785160000, "3411.18000000", "3413.30000000", "3410.53000000", "3411.49000000", "276.13790000", 1752785219999, "942145.14886900", 2330, "135.51150000", "462354.87135900", "0"], [1752785220000, "3411.50000000", "3414.24000000", "3410.92000000", "3414.16000000", "238.81990000", 1752785279999, "815058.59775200", 1798, "153.25150000", "523036.07827800", "0"], [1752785280000, "3414.16000000", "3414.50000000", "3411.94000000", "3414.06000000", "187.04610000", 1752785339999, "638467.76846100", 2030, "95.40200000", "325623.31935400", "0"], [1752785340000, "3414.06000000", "3414.23000000", "3408.59000000", "3408.59000000", "293.25790000", 1752785399999, "1000582.98807000", 2539, "110.08930000", "375602.82080100", "0"], [1752785400000, "3408.59000000", "3408.60000000", "3402.63000000", "3404.84000000", "373.42800000", 1752785459999, "1271654.75775300", 3799, "157.84080000", "537541.55189900", "0"], [1752785460000, "3404.84000000", "3409.43000000", "3404.69000000", "3408.81000000", "205.08200000", 1752785519999, "698759.56343300", 2196, "107.72760000", "367042.58910900", "0"], [1752785520000, "3408.82000000", "3411.67000000", "3407.57000000", "3410.83000000", "166.44010000", 1752785579999, "567487.68545900", 2182, "89.88640000", "306469.26941800", "0"], [1752785580000, "3410.82000000", "3410.83000000", "3409.00000000", "3410.83000000", "159.24330000", 1752785639999, "542959.89740100", 1843, "111.18080000", "379081.17864600", "0"], [1752785640000, "3410.82000000", "3413.50000000", "3409.09000000", "3413.20000000", "335.01910000", 1752785699999, "1142810.26721800", 2338, "103.29330000", "352322.97501900", "0"], [1752785700000, "3413.19000000", "3413.20000000", "3411.16000000", "3413.00000000", "136.11990000", 1752785759999, "464438.47791700", 1936, "86.65940000", "295673.54885400", "0"], [1752785760000, "3413.01000000", "3413.03000000", "3405.86000000", "3406.68000000", "510.15450000", 1752785819999, "1739096.23342800", 2419, "110.91480000", "378154.89486700", "0"], [1752785820000, "3406.68000000", "3408.50000000", "3405.80000000", "3405.80000000", "158.97380000", 1752785879999, "541631.29332500", 2192, "73.89810000", "251762.80873400", "0"], [1752785880000, "3405.81000000", "3410.31000000", "3405.81000000", "3409.14000000", "231.01000000", 1752785939999, "787486.15902000", 2035, "166.48030000", "567494.57863600", "0"], [1752785940000, "3409.13000000", "3420.77000000", "3407.51000000", "3420.76000000", "1014.22170000", 1752785999999, "3463272.13569700", 5143, "819.24320000", "2797533.76247400", "0"], [1752786000000, "3420.76000000", "3426.80000000", "3417.38000000", "3424.30000000", "874.88630000", 1752786059999, "2993836.90488600", 6668, "508.65040000", "1740605.60503300", "0"], [1752786060000, "3424.30000000", "3435.68000000", "3423.50000000", "3432.05000000", "1584.72120000", 1752786119999, "5435780.91515500", 8222, "1079.49200000", "3702418.01304200", "0"], [1752786120000, "3432.10000000", "3435.58000000", "3430.92000000", "3431.21000000", "1038.74690000", 1752786179999, "3565910.32751500", 4988, "419.44350000", "1439848.45492100", "0"], [1752786180000, "3431.21000000", "3435.83000000", "3430.77000000", "3431.99000000", "331.04470000", 1752786239999, "1136434.06772000", 3430, "202.98130000", "696866.86901100", "0"], [1752786240000, "3432.00000000", "3438.80000000", "3431.80000000", "3438.80000000", "766.25430000", 1752786299999, "2633455.45001400", 4303, "470.69560000", "1617569.07495900", "0"], [1752786300000, "3438.79000000", "3440.16000000", "3436.19000000", "3439.41000000", "1266.44620000", 1752786359999, "4354146.96161500", 3775, "590.52270000", "2030638.80576400", "0"], [1752786360000, "3439.40000000", "3445.90000000", "3439.40000000", "3444.34000000", "728.03810000", 1752786419999, "2507003.56099500", 4600, "332.29920000", "1143924.45766300", "0"], [1752786420000, "3444.35000000", "3448.85000000", "3441.00000000", "3444.27000000", "1129.02830000", 1752786479999, "3889588.71747100", 6822, "597.02450000", "2057064.85943300", "0"], [1752786480000, "3444.28000000", "3453.56000000", "3444.28000000", "3451.79000000", "1639.63090000", 1752786539999, "5656694.01000200", 6841, "1452.72500000", "5011932.67568500", "0"], [1752786540000, "3451.80000000", "3461.93000000", "3450.80000000", "3454.19000000", "1898.14890000", 1752786599999, "6560920.14286800", 11701, "1291.84150000", "4465637.65777700", "0"], [1752786600000, "3454.07000000", "3479.50000000", "3453.50000000", "3471.65000000", "4548.34420000", 1752786659999, "15782825.87796800", 18905, "2790.69700000", "9681661.28536300", "0"], [1752786660000, "3471.66000000", "3480.00000000", "3471.23000000", "3475.10000000", "1669.90530000", 1752786719999, "5805230.63644800", 11260, "1083.83500000", "3768049.69574700", "0"], [1752786720000, "3475.09000000", "3475.10000000", "3464.11000000", "3469.14000000", "1185.00620000", 1752786779999, "4109605.04527200", 6484, "478.58640000", "1660031.18723400", "0"], [1752786780000, "3469.14000000", "3478.85000000", "3466.58000000", "3478.76000000", "1478.00620000", 1752786839999, "5132665.35455200", 7008, "1127.56370000", "3915838.02507500", "0"], [1752786840000, "3478.76000000", "3486.00000000", "3478.35000000", "3484.64000000", "3108.38750000", 1752786899999, "10825148.68919400", 13321, "1800.69350000", "6270721.19789900", "0"], [1752786900000, "3484.63000000", "3495.34000000", "3484.29000000", "3494.88000000", "3371.59890000", 1752786959999, "11769856.81238400", 14180, "2366.77690000", "8262071.84404700", "0"], [1752786960000, "3494.89000000", "3497.52000000", "3492.64000000", "3495.00000000", "1532.70510000", 1752787019999, "5358101.41286700", 9104, "679.49410000", "2375409.90641500", "0"], [1752787020000, "3494.98000000", "3498.00000000", "3483.61000000", "3488.75000000", "1535.15110000", 1752787079999, "5362117.69176300", 9339, "718.49730000", "2509385.97872600", "0"], [1752787080000, "3488.76000000", "3497.80000000", "3481.60000000", "3497.80000000", "1903.81600000", 1752787139999, "6648133.67341800", 10179, "778.70190000", "2719561.29618100", "0"], [1752787140000, "3497.79000000", "3498.00000000", "3494.08000000", "3497.69000000", "1317.59480000", 1752787199999, "4607500.71959800", 5591, "749.98390000", "2622717.83551700", "0"], [1752787200000, "3497.68000000", "3500.00000000", "3493.21000000", "3497.54000000", "2434.54810000", 1752787259999, "8516377.45624600", 10348, "1564.49090000", "5472917.84946800", "0"], [1752787260000, "3497.55000000", "3499.33000000", "3493.00000000", "3495.20000000", "1915.18720000", 1752787319999, "6697723.01161900", 9109, "907.42840000", "3172868.90705300", "0"], [1752787320000, "3495.19000000", "3499.62000000", "3494.64000000", "3498.66000000", "1164.85580000", 1752787379999, "4074535.60686900", 6222, "520.45230000", "1820463.57344400", "0"], [1752787380000, "3498.66000000", "3498.72000000", "3494.80000000", "3495.70000000", "716.00500000", 1752787439999, "2503537.24721000", 4834, "368.28590000", "1287710.86480800", "0"], [1752787440000, "3495.70000000", "3500.00000000", "3486.36000000", "3489.89000000", "1747.15450000", 1752787499999, "6105864.61961500", 9007, "850.43340000", "2973168.97376800", "0"], [1752787500000, "3489.90000000", "3490.05000000", "3467.00000000", "3471.05000000", "2658.96100000", 1752787559999, "9239049.55920400", 13005, "736.68450000", "2560711.86630000", "0"], [1752787560000, "3471.10000000", "3484.84000000", "3471.10000000", "3474.35000000", "1448.78580000", 1752787619999, "5038974.84969100", 10098, "785.86920000", "2732976.21071300", "0"], [1752787620000, "3474.39000000", "3482.74000000", "3474.39000000", "3480.58000000", "664.89660000", 1752787679999, "2313813.43695300", 7724, "393.21770000", "1368323.23686100", "0"], [1752787680000, "3480.57000000", "3480.80000000", "3472.15000000", "3477.60000000", "891.47270000", 1752787739999, "3098141.38896100", 7138, "435.67170000", "1513902.07372800", "0"], [1752787740000, "3477.60000000", "3481.63000000", "3475.92000000", "3480.50000000", "575.96550000", 1752787799999, "2004365.10446800", 5344, "370.19570000", "1288221.14290200", "0"], [1752787800000, "3480.51000000", "3481.47000000", "3475.00000000", "3475.67000000", "820.46190000", 1752787859999, "2853966.43305700", 6617, "431.21790000", "1500180.32312000", "0"], [1752787860000, "3475.68000000", "3479.45000000", "3469.11000000", "3469.98000000", "550.23310000", 1752787919999, "1912089.27680700", 5959, "207.98120000", "722890.44717600", "0"], [1752787920000, "3469.98000000", "3474.18000000", "3467.00000000", "3470.70000000", "1119.85000000", 1752787979999, "3885930.38864600", 7149, "429.23460000", "1489521.99595200", "0"], [1752787980000, "3470.71000000", "3476.42000000", "3468.64000000", "3470.02000000", "626.72930000", 1752788039999, "2176278.29713800", 5972, "342.10810000", "1187924.11008700", "0"], [1752788040000, "3470.03000000", "3470.38000000", "3466.31000000", "3468.23000000", "690.56770000", 1752788099999, "2394894.17134100", 5241, "360.07520000", "1248776.87367800", "0"], [1752788100000, "3468.21000000", "3468.49000000", "3451.97000000", "3453.01000000", "1393.80770000", 1752788159999, "4819303.00846800", 9984, "429.47080000", "1484680.39991200", "0"], [1752788160000, "3453.01000000", "3462.71000000", "3452.77000000", "3453.39000000", "1665.29050000", 1752788219999, "5758103.79549500", 8112, "1022.73870000", "3536395.80891300", "0"], [1752788220000, "3453.40000000", "3454.55000000", "3442.05000000", "3446.96000000", "1296.74010000", 1752788279999, "4472450.99366700", 9969, "565.09060000", "1949022.84467500", "0"], [1752788280000, "3446.96000000", "3457.59000000", "3446.95000000", "3457.03000000", "771.53090000", 1752788339999, "2664359.71067200", 6855, "455.57740000", "1573329.46127400", "0"], [1752788340000, "3457.04000000", "3457.04000000", "3445.81000000", "3455.15000000", "910.31610000", 1752788399999, "3141502.80786000", 6976, "367.22470000", "1266995.98455700", "0"], [1752788400000, "3455.16000000", "3458.19000000", "3452.37000000", "3458.12000000", "651.00250000", 1752788459999, "2249855.44918300", 4355, "422.40510000", "1459866.85669800", "0"], [1752788460000, "3458.12000000", "3463.11000000", "3457.10000000", "3459.51000000", "767.14340000", 1752788519999, "2654457.21211500", 4973, "478.31330000", "1655089.71058000", "0"], [1752788520000, "3459.51000000", "3463.16000000", "3459.09000000", "3462.53000000", "398.28620000", 1752788579999, "1378696.77274400", 2967, "228.68960000", "791554.71279600", "0"], [1752788580000, "3462.52000000", "3462.68000000", "3459.11000000", "3462.68000000", "1120.21090000", 1752788639999, "3875939.82345000", 2891, "84.88950000", "293706.64976600", "0"], [1752788640000, "3462.68000000", "3466.91000000", "3462.67000000", "3465.83000000", "351.51970000", 1752788699999, "1218152.31531600", 2443, "156.04620000", "540762.43680600", "0"], [1752788700000, "3465.84000000", "3479.05000000", "3465.83000000", "3479.05000000", "1267.49470000", 1752788759999, "4404656.70545800", 5920, "1107.51140000", "3848700.55029300", "0"], [1752788760000, "3479.04000000", "3482.58000000", "3469.14000000", "3469.15000000", "1100.12670000", 1752788819999, "3827217.48222800", 7428, "528.81460000", "1839738.17087000", "0"], [1752788820000, "3469.14000000", "3470.50000000", "3462.34000000", "3464.52000000", "1026.04300000", 1752788879999, "3555699.49664200", 5725, "202.18630000", "700817.99203600", "0"], [1752788880000, "3464.51000000", "3473.45000000", "3463.37000000", "3471.08000000", "706.37270000", 1752788939999, "2449359.53252100", 4845, "303.11950000", "1051255.57894000", "0"], [1752788940000, "3471.08000000", "3473.95000000", "3466.06000000", "3468.28000000", "749.02010000", 1752788999999, "2600697.38022600", 3605, "483.89330000", "1680140.47778200", "0"], [1752789000000, "3468.28000000", "3468.45000000", "3463.10000000", "3463.55000000", "670.45580000", 1752789059999, "2323597.98802200", 3716, "251.47950000", "871273.74609900", "0"], [1752789060000, "3463.55000000", "3467.61000000", "3463.00000000", "3467.60000000", "312.59150000", 1752789119999, "1083115.37745100", 1917, "185.24720000", "641860.83178100", "0"], [1752789120000, "3467.60000000", "3471.22000000", "3466.83000000", "3470.16000000", "370.11420000", 1752789179999, "1283975.59251900", 4183, "215.72750000", "748343.49630600", "0"], [1752789180000, "3470.17000000", "3473.45000000", "3468.68000000", "3472.84000000", "466.19680000", 1752789239999, "1618536.48935600", 2332, "274.89540000", "954368.21254200", "0"], [1752789240000, "3472.83000000", "3477.29000000", "3471.76000000", "3475.23000000", "932.27230000", 1752789299999, "3239235.45335500", 3053, "752.67850000", "2615204.18747300", "0"], [1752789300000, "3475.22000000", "3481.37000000", "3475.09000000", "3477.82000000", "927.27860000", 1752789359999, "3225564.75904000", 4386, "476.23520000", "1656469.25931700", "0"], [1752789360000, "3477.82000000", "3477.82000000", "3473.26000000", "3475.49000000", "701.13600000", 1752789419999, "2436291.75829800", 3623, "506.49250000", "1759809.78839300", "0"], [1752789420000, "3475.49000000", "3475.50000000", "3472.00000000", "3473.44000000", "277.06450000", 1752789479999, "962375.02161900", 2222, "123.66660000", "429467.89114300", "0"], [1752789480000, "3473.43000000", "3473.43000000", "3463.57000000", "3468.81000000", "697.88710000", 1752789539999, "2420883.26960200", 4547, "218.67500000", "758192.24411700", "0"], [1752789540000, "3468.80000000", "3470.08000000", "3467.00000000", "3468.00000000", "271.21200000", 1752789599999, "940635.76383300", 2063, "135.51500000", "470003.34786400", "0"], [1752789600000, "3468.00000000", "3470.03000000", "3462.53000000", "3462.54000000", "837.17570000", 1752789659999, "2901782.37364700", 5077, "389.25910000", "1349533.19414500", "0"], [1752789660000, "3462.53000000", "3473.98000000", "3462.53000000", "3473.94000000", "457.74300000", 1752789719999, "1587402.69923800", 3932, "372.02330000", "1289988.28037900", "0"], [1752789720000, "3473.94000000", "3478.50000000", "3471.07000000", "3474.48000000", "485.21110000", 1752789779999, "1686076.98894600", 5093, "299.67690000", "1041266.93861800", "0"], [1752789780000, "3474.47000000", "3477.12000000", "3473.61000000", "3477.12000000", "491.07810000", 1752789839999, "1706582.94502700", 3553, "351.41500000", "1221172.19925900", "0"], [1752789840000, "3477.11000000", "3477.11000000", "3473.20000000", "3474.69000000", "278.02050000", 1752789899999, "966106.86745900", 3289, "171.06010000", "594416.06998400", "0"], [1752789900000, "3474.69000000", "3474.69000000", "3463.41000000", "3464.12000000", "958.02090000", 1752789959999, "3321257.96225500", 5586, "220.82680000", "765533.21904300", "0"], [1752789960000, "3464.12000000", "3467.05000000", "3462.94000000", "3463.55000000", "453.16170000", 1752790019999, "1569840.57875300", 4105, "233.64730000", "809300.60866800", "0"], [1752790020000, "3463.55000000", "3470.69000000", "3463.39000000", "3469.79000000", "677.63360000", 1752790079999, "2349506.82622800", 4237, "440.10510000", "1526023.83365800", "0"], [1752790080000, "3469.79000000", "3473.70000000", "3468.71000000", "3471.32000000", "496.53080000", 1752790139999, "1723468.80918400", 3199, "294.28010000", "1021482.16392100", "0"], [1752790140000, "3471.32000000", "3476.11000000", "3471.32000000", "3475.90000000", "479.76080000", 1752790199999, "1666683.72235100", 3235, "280.06080000", "972837.71768700", "0"], [1752790200000, "3475.90000000", "3476.12000000", "3473.14000000", "3474.00000000", "350.44650000", 1752790259999, "1217696.99262000", 2771, "132.87670000", "461739.04626600", "0"], [1752790260000, "3473.99000000", "3478.29000000", "3472.11000000", "3478.21000000", "608.75670000", 1752790319999, "2115510.18098200", 3786, "463.35210000", "1610174.56170700", "0"], [1752790320000, "3478.20000000", "3481.35000000", "3478.20000000", "3480.24000000", "562.14470000", 1752790379999, "1956231.15746700", 3357, "267.28820000", "930088.58084500", "0"], [1752790380000, "3480.23000000", "3485.00000000", "3478.89000000", "3484.89000000", "631.92690000", 1752790439999, "2200043.38391400", 4437, "445.77400000", "1552089.67360900", "0"], [1752790440000, "3484.90000000", "3487.85000000", "3483.41000000", "3486.50000000", "873.02260000", 1752790499999, "3043259.86485900", 3719, "630.63250000", "2198231.41585800", "0"], [1752790500000, "3486.51000000", "3489.00000000", "3485.32000000", "3487.83000000", "342.53640000", 1752790559999, "1194465.44269100", 2472, "222.15190000", "774659.22104500", "0"], [1752790560000, "3487.81000000", "3487.81000000", "3482.70000000", "3487.39000000", "392.71700000", 1752790619999, "1368685.02971900", 3318, "173.41720000", "604372.27708500", "0"], [1752790620000, "3487.40000000", "3493.34000000", "3486.54000000", "3488.51000000", "916.58810000", 1752790679999, "3199552.29145700", 6081, "498.53820000", "1740082.09180200", "0"], [1752790680000, "3488.51000000", "3489.70000000", "3486.20000000", "3486.76000000", "268.31520000", 1752790739999, "935770.02711300", 2512, "117.84810000", "411030.08975000", "0"], [1752790740000, "3486.77000000", "3487.95000000", "3484.11000000", "3485.59000000", "236.73970000", 1752790799999, "825427.80627500", 2091, "106.46680000", "371238.85974400", "0"], [1752790800000, "3485.59000000", "3485.59000000", "3473.09000000", "3473.10000000", "691.07910000", 1752790859999, "2404051.47208100", 5659, "195.60810000", "680213.83554100", "0"], [1752790860000, "3473.09000000", "3477.10000000", "3471.57000000", "3473.97000000", "316.11860000", 1752790919999, "1098307.43273700", 3699, "162.59000000", "564876.07117500", "0"], [1752790920000, "3473.96000000", "3478.30000000", "3473.00000000", "3478.01000000", "250.93510000", 1752790979999, "872451.05133300", 3547, "160.69930000", "558695.36812300", "0"], [1752790980000, "3478.01000000", "3479.44000000", "3475.22000000", "3475.22000000", "212.69160000", 1752791039999, "739719.88251700", 2420, "55.57440000", "193278.51178700", "0"], [1752791040000, "3475.22000000", "3476.89000000", "3472.49000000", "3472.61000000", "385.60870000", 1752791099999, "1339992.10022600", 2822, "194.47120000", "675773.10853700", "0"], [1752791100000, "3472.61000000", "3478.09000000", "3472.60000000", "3475.08000000", "284.78650000", 1752791159999, "989939.64538700", 2136, "93.57980000", "325209.81242800", "0"], [1752791160000, "3475.09000000", "3476.05000000", "3472.62000000", "3475.16000000", "225.07630000", 1752791219999, "781986.28777200", 2323, "83.68460000", "290739.02119700", "0"], [1752791220000, "3475.16000000", "3475.50000000", "3472.04000000", "3473.34000000", "660.63450000", 1752791279999, "2294538.75257400", 3026, "186.73750000", "648616.03104200", "0"], [1752791280000, "3473.33000000", "3477.75000000", "3473.24000000", "3474.01000000", "270.15530000", 1752791339999, "938943.71444600", 2841, "173.86710000", "604266.36460500", "0"], [1752791340000, "3474.01000000", "3479.29000000", "3473.35000000", "3478.24000000", "528.55910000", 1752791399999, "1837794.80842500", 2819, "350.55890000", "1218828.52228100", "0"], [1752791400000, "3478.24000000", "3479.79000000", "3475.00000000", "3475.36000000", "325.90320000", 1752791459999, "1133313.56559400", 2979, "131.90950000", "458676.90789200", "0"], [1752791460000, "3475.36000000", "3477.99000000", "3472.56000000", "3477.77000000", "326.90820000", 1752791519999, "1136098.84607300", 2618, "234.44170000", "814803.81589100", "0"], [1752791520000, "3477.77000000", "3480.44000000", "3476.11000000", "3478.41000000", "349.68630000", 1752791579999, "1216405.19603200", 3187, "256.61680000", "892630.50671800", "0"], [1752791580000, "3478.40000000", "3481.00000000", "3476.20000000", "3480.06000000", "233.53670000", 1752791639999, "812297.43428300", 3212, "139.67350000", "485775.77246400", "0"], [1752791640000, "3480.06000000", "3482.47000000", "3479.10000000", "3479.30000000", "241.77180000", 1752791699999, "841488.69877800", 2754, "96.85540000", "337099.22723700", "0"], [1752791700000, "3479.31000000", "3482.47000000", "3479.21000000", "3482.18000000", "357.30850000", 1752791759999, "1243834.87510600", 2358, "213.54830000", "743336.63045400", "0"], [1752791760000, "3482.19000000", "3485.00000000", "3481.08000000", "3481.09000000", "307.66040000", 1752791819999, "1071573.18516100", 2865, "134.86000000", "469683.75629500", "0"], [1752791820000, "3481.09000000", "3483.50000000", "3481.08000000", "3482.23000000", "237.93270000", 1752791879999, "828542.43063900", 2587, "164.36020000", "572338.59448800", "0"], [1752791880000, "3482.23000000", "3482.36000000", "3478.70000000", "3480.11000000", "298.08210000", 1752791939999, "1037348.04671800", 2261, "170.23620000", "592330.95344700", "0"], [1752791940000, "3480.10000000", "3480.39000000", "3478.40000000", "3479.10000000", "136.44540000", 1752791999999, "474807.02109600", 1494, "76.71440000", "266958.04134900", "0"], [1752792000000, "3479.10000000", "3479.10000000", "3475.90000000", "3478.21000000", "281.60500000", 1752792059999, "979390.15596300", 2117, "123.30040000", "428776.68361100", "0"], [1752792060000, "3478.21000000", "3478.21000000", "3476.00000000", "3477.53000000", "139.16060000", 1752792119999, "483846.30108400", 2102, "72.28330000", "251312.24755800", "0"], [1752792120000, "3477.53000000", "3477.53000000", "3472.25000000", "3472.25000000", "195.94450000", 1752792179999, "680759.08248500", 2225, "71.52520000", "248430.56999100", "0"], [1752792180000, "3472.25000000", "3478.11000000", "3471.60000000", "3478.11000000", "430.06850000", 1752792239999, "1494207.19623600", 2555, "340.23630000", "1182134.73233200", "0"], [1752792240000, "3478.12000000", "3480.70000000", "3477.51000000", "3477.52000000", "245.01260000", 1752792299999, "852406.31007200", 2118, "174.97630000", "608732.80737300", "0"], [1752792300000, "3477.52000000", "3488.99000000", "3477.52000000", "3488.99000000", "916.42470000", 1752792359999, "3193447.97330300", 3311, "815.65370000", "2842307.37555900", "0"], [1752792360000, "3488.99000000", "3492.00000000", "3487.50000000", "3490.00000000", "938.98000000", 1752792419999, "3276942.74362900", 4835, "728.02710000", "2540596.59476000", "0"], [1752792420000, "3490.00000000", "3491.83000000", "3486.60000000", "3489.29000000", "300.51500000", 1752792479999, "1048542.33315000", 3694, "201.39080000", "702684.02298700", "0"], [1752792480000, "3489.30000000", "3489.98000000", "3484.03000000", "3484.04000000", "355.08090000", 1752792539999, "1238415.74964600", 3548, "186.56370000", "650606.72682200", "0"], [1752792540000, "3484.04000000", "3484.75000000", "3481.12000000", "3483.59000000", "347.51030000", 1752792599999, "1210453.56595600", 3032, "160.28240000", "558323.77287000", "0"], [1752792600000, "3483.58000000", "3484.95000000", "3477.48000000", "3478.83000000", "893.42390000", 1752792659999, "3109751.02229500", 4171, "347.96190000", "1211010.29388300", "0"], [1752792660000, "3478.83000000", "3480.75000000", "3472.73000000", "3473.99000000", "1234.35580000", 1752792719999, "4292494.37317800", 5845, "519.17710000", "1805647.62054400", "0"], [1752792720000, "3473.99000000", "3476.69000000", "3472.42000000", "3473.65000000", "1015.96410000", 1752792779999, "3530154.17418400", 4005, "776.85870000", "2699531.63922500", "0"], [1752792780000, "3473.65000000", "3473.65000000", "3451.42000000", "3454.21000000", "3066.69380000", 1752792839999, "10609688.61882900", 12462, "1111.11160000", "3842182.76442100", "0"], [1752792840000, "3454.20000000", "3463.71000000", "3452.32000000", "3463.71000000", "835.14820000", 1752792899999, "2888665.09572900", 6042, "520.18160000", "1799357.10368100", "0"], [1752792900000, "3463.73000000", "3464.55000000", "3458.00000000", "3464.55000000", "567.45420000", 1752792959999, "1963714.57129300", 4547, "341.57550000", "1182026.57829000", "0"], [1752792960000, "3464.59000000", "3465.00000000", "3459.50000000", "3463.65000000", "757.56880000", 1752793019999, "2622425.03518200", 3549, "336.60820000", "1165250.37313100", "0"], [1752793020000, "3463.65000000", "3463.65000000", "3461.57000000", "3461.90000000", "579.12940000", 1752793079999, "2005006.67742600", 1156, "135.06480000", "467633.96819100", "0"], [1752793080000, "3461.90000000", "3466.49000000", "3461.90000000", "3465.11000000", "442.81240000", 1752793139999, "1534437.51702000", 2343, "210.53160000", "729377.24804900", "0"], [1752793140000, "3465.11000000", "3467.07000000", "3465.11000000", "3466.63000000", "111.68470000", 1752793199999, "387128.18763500", 1003, "68.58370000", "237718.18461000", "0"], [1752793200000, "3466.58000000", "3467.92000000", "3465.33000000", "3467.85000000", "322.70570000", 1752793259999, "1118635.02148800", 2134, "204.78840000", "709919.15377900", "0"], [1752793260000, "3467.85000000", "3475.44000000", "3467.85000000", "3474.00000000", "1051.56900000", 1752793319999, "3650742.90664200", 4457, "784.09500000", "2721989.01275600", "0"], [1752793320000, "3474.00000000", "3476.59000000", "3474.00000000", "3475.70000000", "265.40190000", 1752793379999, "922340.14258500", 2135, "155.88530000", "541756.23287100", "0"], [1752793380000, "3475.70000000", "3475.70000000", "3473.10000000", "3473.80000000", "174.77880000", 1752793439999, "607234.02635300", 1625, "112.52360000", "390933.75744900", "0"], [1752793440000, "3473.80000000", "3476.61000000", "3473.51000000", "3473.51000000", "191.37330000", 1752793499999, "665045.62050600", 1982, "112.12410000", "389622.09103100", "0"], [1752793500000, "3473.51000000", "3473.54000000", "3462.42000000", "3462.43000000", "446.97420000", 1752793559999, "1549514.94325600", 3055, "159.02160000", "551210.25198600", "0"], [1752793560000, "3462.42000000", "3467.89000000", "3461.90000000", "3465.24000000", "221.48070000", 1752793619999, "767327.88811100", 2304, "114.85130000", "397817.34633200", "0"], [1752793620000, "3465.23000000", "3474.56000000", "3465.23000000", "3474.20000000", "239.59770000", 1752793679999, "831534.26636900", 2891, "130.22550000", "451898.11913300", "0"], [1752793680000, "3474.19000000", "3481.00000000", "3472.21000000", "3477.58000000", "820.36750000", 1752793739999, "2853262.18485000", 4348, "635.26810000", "2209717.09806700", "0"], [1752793740000, "3477.58000000", "3480.00000000", "3475.74000000", "3475.74000000", "360.36370000", 1752793799999, "1253546.24717400", 3202, "239.73090000", "833902.77533700", "0"], [1752793800000, "3475.74000000", "3479.21000000", "3472.61000000", "3476.39000000", "301.46440000", 1752793859999, "1047750.31346200", 3201, "121.23090000", "421318.61644300", "0"], [1752793860000, "3476.39000000", "3476.73000000", "3473.80000000", "3474.87000000", "237.39530000", 1752793919999, "825007.10926300", 3038, "110.41880000", "383719.93794200", "0"], [1752793920000, "3474.87000000", "3478.99000000", "3474.87000000", "3478.98000000", "235.44800000", 1752793979999, "818845.54318100", 3101, "137.29680000", "477497.10416600", "0"], [1752793980000, "3478.98000000", "3482.79000000", "3474.51000000", "3482.48000000", "1105.18550000", 1752794039999, "3844137.58924000", 4705, "336.77080000", "1171743.39371000", "0"], [1752794040000, "3482.48000000", "3490.53000000", "3481.92000000", "3487.10000000", "1113.85210000", 1752794099999, "3883675.23042400", 7796, "785.31080000", "2737869.67225000", "0"], [1752794100000, "3487.10000000", "3516.41000000", "3486.80000000", "3513.66000000", "10512.60080000", 1752794159999, "36826583.40443100", 30998, "7883.76390000", "27610599.54851500", "0"], [1752794160000, "3513.66000000", "3519.73000000", "3506.33000000", "3509.47000000", "3878.84870000", 1752794219999, "13632342.71886000", 14563, "1762.95140000", "6197330.59496500", "0"], [1752794220000, "3509.47000000", "3516.67000000", "3503.48000000", "3511.97000000", "1247.09300000", 1752794279999, "4378563.74991100", 10192, "737.77660000", "2590484.38273700", "0"], [1752794280000, "3511.96000000", "3520.89000000", "3511.01000000", "3517.98000000", "1973.81310000", 1752794339999, "6942556.20963200", 11408, "1262.12640000", "4440058.82423200", "0"], [1752794340000, "3517.98000000", "3522.48000000", "3507.06000000", "3508.59000000", "1687.63450000", 1752794399999, "5933064.43904300", 9204, "698.52140000", "2456415.81020100", "0"], [1752794400000, "3508.60000000", "3514.80000000", "3508.57000000", "3509.70000000", "532.09570000", 1752794459999, "1868112.05251600", 5392, "253.49940000", "889996.03149000", "0"], [1752794460000, "3509.70000000", "3519.83000000", "3509.70000000", "3515.79000000", "617.41860000", 1752794519999, "2169999.83666000", 5710, "327.28890000", "1149892.50357600", "0"], [1752794520000, "3515.80000000", "3517.82000000", "3510.30000000", "3510.70000000", "664.40110000", 1752794579999, "2334174.94317700", 4827, "350.29870000", "1230619.41599100", "0"], [1752794580000, "3510.71000000", "3515.09000000", "3510.27000000", "3515.08000000", "601.56980000", 1752794639999, "2113317.82541900", 3349, "306.99500000", "1078427.41744300", "0"], [1752794640000, "3515.09000000", "3523.44000000", "3509.32000000", "3522.44000000", "1007.44060000", 1752794699999, "3542608.14371100", 5881, "633.27350000", "2227425.06708300", "0"], [1752794700000, "3522.47000000", "3522.77000000", "3508.90000000", "3510.21000000", "924.15740000", 1752794759999, "3245716.20381400", 5566, "439.05200000", "1541644.16190200", "0"], [1752794760000, "3510.22000000", "3514.50000000", "3509.93000000", "3514.15000000", "422.19610000", 1752794819999, "1482840.69070400", 3271, "176.02510000", "618255.11088400", "0"], [1752794820000, "3514.14000000", "3518.20000000", "3511.29000000", "3517.81000000", "329.77610000", 1752794879999, "1158845.16181800", 3302, "206.92580000", "727234.48886900", "0"], [1752794880000, "3517.80000000", "3517.81000000", "3513.09000000", "3515.75000000", "614.22360000", 1752794939999, "2159275.41723900", 3347, "332.09170000", "1167533.86393100", "0"], [1752794940000, "3515.75000000", "3515.75000000", "3509.56000000", "3511.85000000", "690.74110000", 1752794999999, "2425480.80020600", 4348, "215.20530000", "755628.17929600", "0"], [1752795000000, "3511.85000000", "3511.90000000", "3505.00000000", "3506.30000000", "1224.88740000", 1752795059999, "4297155.81747600", 5600, "388.08440000", "1361165.09441000", "0"], [1752795060000, "3506.31000000", "3507.67000000", "3501.19000000", "3502.90000000", "1065.60940000", 1752795119999, "3734040.39597500", 4372, "264.81100000", "927868.35336200", "0"], [1752795120000, "3502.90000000", "3503.11000000", "3496.91000000", "3497.20000000", "1247.22370000", 1752795179999, "4364954.25653500", 5502, "338.10340000", "1183258.27606500", "0"], [1752795180000, "3497.20000000", "3500.49000000", "3494.28000000", "3494.70000000", "909.12400000", 1752795239999, "3179978.57563500", 5217, "297.78370000", "1041539.72515300", "0"], [1752795240000, "3494.70000000", "3497.86000000", "3480.01000000", "3480.53000000", "2883.75890000", 1752795299999, "10064099.92883000", 11238, "1099.50490000", "3838004.70279000", "0"], [1752795300000, "3480.44000000", "3489.60000000", "3478.06000000", "3487.99000000", "2066.47470000", 1752795359999, "7197419.26038100", 8470, "940.55470000", "3276389.06194200", "0"], [1752795360000, "3487.99000000", "3489.80000000", "3478.22000000", "3481.41000000", "1353.19740000", 1752795419999, "4711803.00240300", 6912, "552.26230000", "1922960.07728500", "0"], [1752795420000, "3481.42000000", "3484.19000000", "3480.16000000", "3483.00000000", "615.97250000", 1752795479999, "2144707.82591400", 4305, "261.84550000", "911725.90895900", "0"], [1752795480000, "3482.99000000", "3484.01000000", "3478.60000000", "3482.69000000", "523.79060000", 1752795539999, "1823342.81513900", 3825, "310.08560000", "1079450.06549700", "0"], [1752795540000, "3482.68000000", "3482.97000000", "3478.00000000", "3478.82000000", "406.02370000", 1752795599999, "1413228.11136500", 3839, "203.79960000", "709333.73283800", "0"], [1752795600000, "3478.83000000", "3480.91000000", "3475.61000000", "3478.64000000", "583.68600000", 1752795659999, "2029793.12739700", 4031, "191.30740000", "665217.44035100", "0"], [1752795660000, "3478.64000000", "3484.00000000", "3478.64000000", "3480.22000000", "791.89810000", 1752795719999, "2757251.72227000", 4212, "375.86520000", "1308569.27191000", "0"], [1752795720000, "3480.21000000", "3480.74000000", "3473.67000000", "3477.18000000", "1378.03170000", 1752795779999, "4790824.46794700", 6597, "600.95090000", "2089247.11510700", "0"], [1752795780000, "3477.18000000", "3480.00000000", "3476.51000000", "3476.95000000", "810.98620000", 1752795839999, "2820505.02597400", 3884, "390.54460000", "1358095.07714800", "0"], [1752795840000, "3476.96000000", "3479.78000000", "3476.51000000", "3477.80000000", "348.99690000", 1752795899999, "1213818.30304000", 2597, "217.14270000", "755186.37039800", "0"], [1752795900000, "3477.79000000", "3481.50000000", "3475.00000000", "3481.40000000", "402.15690000", 1752795959999, "1398650.73169100", 3837, "190.98280000", "664196.69944000", "0"], [1752795960000, "3481.44000000", "3484.00000000", "3481.35000000", "3483.18000000", "301.54020000", 1752796019999, "1050206.92465400", 2714, "184.95020000", "644108.95913200", "0"], [1752796020000, "3483.19000000", "3485.36000000", "3480.04000000", "3480.46000000", "441.58010000", 1752796079999, "1537684.84768800", 3242, "218.33690000", "760339.68152200", "0"], [1752796080000, "3480.45000000", "3485.15000000", "3480.21000000", "3481.19000000", "684.69920000", 1752796139999, "2385036.20486700", 3102, "209.57120000", "729951.89092800", "0"], [1752796140000, "3481.18000000", "3482.89000000", "3478.32000000", "3480.11000000", "532.05110000", 1752796199999, "1851705.63939800", 3835, "220.69120000", "768043.31545300", "0"], [1752796200000, "3480.13000000", "3480.18000000", "3474.43000000", "3478.83000000", "454.65080000", 1752796259999, "1580609.06203100", 3528, "188.44480000", "655095.48321600", "0"], [1752796260000, "3478.82000000", "3479.50000000", "3477.22000000", "3477.23000000", "357.59050000", 1752796319999, "1243743.11360700", 3018, "153.46100000", "533743.92180500", "0"], [1752796320000, "3477.23000000", "3480.65000000", "3477.22000000", "3479.39000000", "335.21770000", 1752796379999, "1166189.66434100", 2656, "273.52480000", "951536.20856700", "0"], [1752796380000, "3479.38000000", "3483.66000000", "3479.38000000", "3483.01000000", "420.54890000", 1752796439999, "1464097.47371900", 2070, "262.12190000", "912526.62673100", "0"], [1752796440000, "3483.00000000", "3483.01000000", "3477.97000000", "3477.98000000", "456.94430000", 1752796499999, "1590041.39416000", 2613, "85.39350000", "297191.98140000", "0"], [1752796500000, "3477.98000000", "3478.91000000", "3475.50000000", "3476.82000000", "271.52770000", 1752796559999, "944131.05840700", 2507, "134.22500000", "466717.72741000", "0"], [1752796560000, "3476.82000000", "3477.97000000", "3473.38000000", "3473.87000000", "432.54240000", 1752796619999, "1503224.64421700", 2900, "147.80640000", "513739.19618200", "0"], [1752796620000, "3473.88000000", "3475.99000000", "3473.88000000", "3475.47000000", "232.79980000", 1752796679999, "809008.21707100", 1804, "138.26550000", "480468.35936800", "0"], [1752796680000, "3475.47000000", "3475.89000000", "3472.56000000", "3473.37000000", "193.91140000", 1752796739999, "673648.18023300", 1969, "97.93940000", "340177.78706000", "0"], [1752796740000, "3473.37000000", "3476.88000000", "3472.80000000", "3476.87000000", "239.31810000", 1752796799999, "831611.33908600", 2150, "159.70450000", "554926.54609600", "0"], [1752796800000, "3476.88000000", "3478.52000000", "3475.74000000", "3477.91000000", "362.52300000", 1752796859999, "1260538.95539500", 2597, "243.38550000", "846269.53655900", "0"], [1752796860000, "3477.91000000", "3478.51000000", "3473.80000000", "3474.01000000", "292.98970000", 1752796919999, "1018439.48061200", 2532, "148.26090000", "515361.73887300", "0"], [1752796920000, "3474.00000000", "3475.48000000", "3467.20000000", "3468.77000000", "889.15750000", 1752796979999, "3086414.46571600", 4878, "311.29170000", "1080289.29547200", "0"], [1752796980000, "3468.78000000", "3476.50000000", "3468.78000000", "3474.52000000", "353.63920000", 1752797039999, "1228367.92805900", 2973, "193.38940000", "671509.91974200", "0"], [1752797040000, "3474.52000000", "3483.10000000", "3474.30000000", "3483.10000000", "234.26700000", 1752797099999, "814990.92294600", 2945, "160.69160000", "559034.51570000", "0"], [1752797100000, "3483.09000000", "3483.09000000", "3477.00000000", "3479.54000000", "596.21390000", 1752797159999, "2074618.71686100", 3872, "336.48450000", "1170665.52561600", "0"], [1752797160000, "3479.55000000", "3479.55000000", "3472.07000000", "3473.10000000", "404.19910000", 1752797219999, "1404504.70818100", 3895, "176.69740000", "613881.24378200", "0"], [1752797220000, "3473.10000000", "3473.32000000", "3469.15000000", "3469.16000000", "864.14990000", 1752797279999, "2999633.82751300", 3844, "195.46840000", "678455.47162300", "0"], [1752797280000, "3469.16000000", "3472.00000000", "3469.00000000", "3469.90000000", "352.01820000", 1752797339999, "1221591.35827700", 4389, "180.86390000", "627587.28184000", "0"], [1752797340000, "3469.90000000", "3474.66000000", "3469.52000000", "3471.70000000", "527.44540000", 1752797399999, "1831384.64514800", 3380, "312.57620000", "1085339.16284200", "0"], [1752797400000, "3471.70000000", "3472.41000000", "3467.00000000", "3467.90000000", "849.68510000", 1752797459999, "2948054.63101700", 4290, "293.06100000", "1016918.85862400", "0"], [1752797460000, "3467.90000000", "3469.15000000", "3463.92000000", "3465.26000000", "717.03020000", 1752797519999, "2485756.22902300", 4584, "299.20980000", "1037289.25640400", "0"], [1752797520000, "3465.27000000", "3465.49000000", "3458.68000000", "3462.19000000", "1213.27930000", 1752797579999, "4200510.57369300", 5577, "404.61070000", "1400791.33026000", "0"], [1752797580000, "3462.19000000", "3467.79000000", "3460.35000000", "3466.10000000", "314.36860000", 1752797639999, "1089138.82624100", 3051, "123.84330000", "429104.08477600", "0"], [1752797640000, "3466.10000000", "3471.30000000", "3466.10000000", "3470.30000000", "174.29370000", 1752797699999, "604682.53422500", 2361, "117.43960000", "407426.64236000", "0"], [1752797700000, "3470.29000000", "3473.70000000", "3469.31000000", "3473.45000000", "407.54340000", 1752797759999, "1415249.42829200", 3485, "171.73980000", "596368.85480700", "0"], [1752797760000, "3473.44000000", "3474.77000000", "3471.40000000", "3471.40000000", "260.07810000", 1752797819999, "903257.01081400", 2844, "172.02650000", "597447.63078100", "0"], [1752797820000, "3471.38000000", "3472.05000000", "3468.98000000", "3468.98000000", "188.03610000", 1752797879999, "652674.00503800", 2439, "97.18310000", "337302.96087500", "0"], [1752797880000, "3468.95000000", "3471.50000000", "3466.65000000", "3466.65000000", "176.68110000", 1752797939999, "613069.99141700", 2425, "78.60730000", "272760.21240600", "0"], [1752797940000, "3466.65000000", "3469.87000000", "3466.31000000", "3469.86000000", "292.53540000", 1752797999999, "1014526.72394000", 2284, "194.20760000", "673496.34735300", "0"], [1752798000000, "3469.87000000", "3472.42000000", "3469.16000000", "3471.28000000", "238.58270000", 1752798059999, "828222.54655200", 2580, "140.71840000", "488519.00985200", "0"], [1752798060000, "3471.31000000", "3477.61000000", "3471.31000000", "3477.60000000", "351.52740000", 1752798119999, "1221721.04653600", 2883, "216.44640000", "752113.27729400", "0"], [1752798120000, "3477.60000000", "3479.41000000", "3475.90000000", "3479.12000000", "445.16970000", 1752798179999, "1547908.99749100", 2524, "192.70090000", "670108.39817700", "0"], [1752798180000, "3479.12000000", "3479.12000000", "3476.04000000", "3476.37000000", "692.87360000", 1752798239999, "2409650.59129600", 2825, "509.73430000", "1772666.16757200", "0"], [1752798240000, "3476.38000000", "3476.38000000", "3472.76000000", "3474.90000000", "510.53140000", 1752798299999, "1774070.97690400", 2964, "160.00900000", "555964.02025400", "0"], [1752798300000, "3474.90000000", "3477.43000000", "3472.01000000", "3472.99000000", "406.77310000", 1752798359999, "1413360.59983900", 3395, "236.35630000", "821204.23519000", "0"], [1752798360000, "3473.00000000", "3473.11000000", "3469.01000000", "3470.30000000", "424.06730000", 1752798419999, "1471841.12472800", 1822, "188.92110000", "655680.09175400", "0"], [1752798420000, "3470.30000000", "3477.50000000", "3470.30000000", "3477.49000000", "457.79700000", 1752798479999, "1590145.49790100", 3995, "345.21670000", "1199071.29238800", "0"], [1752798480000, "3477.50000000", "3480.50000000", "3477.27000000", "3478.70000000", "404.22450000", 1752798539999, "1406127.86048200", 3444, "310.53930000", "1080236.53915400", "0"], [1752798540000, "3478.70000000", "3482.63000000", "3478.00000000", "3478.73000000", "660.93290000", 1752798599999, "2300366.68504900", 4093, "388.71410000", "1352953.06820600", "0"], [1752798600000, "3478.73000000", "3484.39000000", "3478.73000000", "3484.24000000", "521.78000000", 1752798659999, "1817235.50301900", 3478, "284.35110000", "990298.97780700", "0"], [1752798660000, "3484.24000000", "3485.00000000", "3480.91000000", "3484.24000000", "327.60830000", 1752798719999, "1140907.40565100", 3444, "141.89010000", "494168.79026300", "0"], [1752798720000, "3484.25000000", "3490.65000000", "3481.10000000", "3490.30000000", "641.78280000", 1752798779999, "2237107.76803500", 4736, "491.65540000", "1714004.90723100", "0"], [1752798780000, "3490.30000000", "3494.52000000", "3488.65000000", "3493.01000000", "778.54220000", 1752798839999, "2719479.22965600", 5655, "488.35580000", "1705823.22691500", "0"], [1752798840000, "3493.01000000", "3496.81000000", "3491.25000000", "3493.45000000", "649.26480000", 1752798899999, "2268503.76242100", 4530, "423.03860000", "1478040.93178200", "0"], [1752798900000, "3493.45000000", "3494.88000000", "3492.78000000", "3494.58000000", "165.63930000", 1752798959999, "578730.04048900", 2725, "89.88240000", "314046.25514000", "0"], [1752798960000, "3494.57000000", "3497.99000000", "3494.23000000", "3494.53000000", "383.63890000", 1752799019999, "1341229.24907100", 3310, "222.34670000", "777319.92488000", "0"], [1752799020000, "3494.53000000", "3495.92000000", "3490.00000000", "3490.13000000", "457.15370000", 1752799079999, "1596596.29180600", 2511, "143.55940000", "501463.92913000", "0"], [1752799080000, "3490.14000000", "3498.06000000", "3490.14000000", "3495.24000000", "439.09720000", 1752799139999, "1534498.38212700", 3924, "242.96110000", "848888.23599400", "0"], [1752799140000, "3495.25000000", "3496.89000000", "3494.01000000", "3496.80000000", "355.14820000", 1752799199999, "1241497.44956300", 3126, "228.57870000", "798996.03830600", "0"], [1752799200000, "3496.80000000", "3498.35000000", "3496.03000000", "3498.18000000", "367.23210000", 1752799259999, "1284345.37847500", 2717, "294.82860000", "1031098.08919100", "0"], [1752799260000, "3498.18000000", "3500.00000000", "3497.80000000", "3499.90000000", "346.05300000", 1752799319999, "1210857.68081000", 2834, "201.74870000", "705873.20124900", "0"], [1752799320000, "3499.90000000", "3500.01000000", "3497.52000000", "3500.00000000", "785.93710000", 1752799379999, "2750379.54781800", 3740, "572.78300000", "2004447.80353400", "0"], [1752799380000, "3500.00000000", "3503.29000000", "3498.77000000", "3502.54000000", "1199.40630000", 1752799439999, "4198916.43882700", 4109, "768.18680000", "2689116.77309600", "0"], [1752799440000, "3502.51000000", "3516.35000000", "3502.49000000", "3516.35000000", "2004.92600000", 1752799499999, "7032805.04189500", 10746, "1297.50650000", "4551252.37725300", "0"], [1752799500000, "3516.35000000", "3529.81000000", "3512.95000000", "3527.22000000", "3632.62140000", 1752799559999, "12793868.85007900", 18526, "2607.35020000", "9183629.89322500", "0"], [1752799560000, "3527.21000000", "3534.28000000", "3517.62000000", "3524.20000000", "3117.24730000", 1752799619999, "10998101.78639400", 19039, "1710.71030000", "6036314.64661200", "0"], [1752799620000, "3524.19000000", "3531.07000000", "3519.93000000", "3530.86000000", "1958.74550000", 1752799679999, "6902100.86771700", 9356, "1059.10990000", "3733540.81119900", "0"], [1752799680000, "3530.86000000", "3537.95000000", "3527.71000000", "3532.09000000", "2237.30570000", 1752799739999, "7906097.54448800", 13957, "1550.36460000", "5478850.55278500", "0"], [1752799740000, "3532.09000000", "3535.26000000", "3527.42000000", "3527.43000000", "1302.94190000", 1752799799999, "4601213.44361100", 8869, "729.74020000", "2576996.92564500", "0"], [1752799800000, "3527.42000000", "3528.67000000", "3520.00000000", "3527.76000000", "1254.00120000", 1752799859999, "4418671.64287300", 7961, "442.10600000", "1557990.18263200", "0"], [1752799860000, "3527.75000000", "3527.75000000", "3522.57000000", "3522.58000000", "575.74510000", 1752799919999, "2029851.14913900", 6138, "304.27710000", "1072727.29348000", "0"], [1752799920000, "3522.57000000", "3529.05000000", "3521.06000000", "3526.54000000", "1729.11400000", 1752799979999, "6095265.72945000", 8100, "964.95110000", "3401722.84312400", "0"], [1752799980000, "3526.51000000", "3535.26000000", "3525.32000000", "3533.00000000", "1295.24680000", 1752800039999, "4573172.38323700", 7887, "797.94660000", "2817087.88162000", "0"], [1752800040000, "3532.99000000", "3536.40000000", "3530.85000000", "3532.33000000", "1157.36460000", 1752800099999, "4089524.35273700", 7764, "632.60910000", "2235665.12989100", "0"], [1752800100000, "3532.34000000", "3533.00000000", "3529.99000000", "3532.51000000", "1003.75510000", 1752800159999, "3544075.28792400", 6624, "549.65860000", "1940748.60307700", "0"], [1752800160000, "3532.51000000", "3536.99000000", "3529.91000000", "3535.61000000", "563.70920000", 1752800219999, "1992278.38824600", 6481, "400.62700000", "1415805.58071000", "0"], [1752800220000, "3535.62000000", "3540.52000000", "3531.50000000", "3536.93000000", "1685.51800000", 1752800279999, "5962121.27639600", 7976, "1392.98340000", "4927645.69585600", "0"], [1752800280000, "3536.94000000", "3540.00000000", "3535.46000000", "3537.65000000", "1494.48390000", 1752800339999, "5287787.32586300", 7500, "828.47040000", "2931530.28190100", "0"], [1752800340000, "3537.64000000", "3539.49000000", "3536.90000000", "3538.17000000", "658.75590000", 1752800399999, "2330957.26441200", 3192, "441.22180000", "1561237.19587700", "0"], [1752800400000, "3538.18000000", "3539.33000000", "3529.36000000", "3533.00000000", "1379.97550000", 1752800459999, "4875349.61960800", 8860, "376.02800000", "1328284.93556800", "0"], [1752800460000, "3533.00000000", "3535.00000000", "3525.59000000", "3533.61000000", "1019.15610000", 1752800519999, "3596979.58739300", 7240, "617.23290000", "2178719.90779000", "0"], [1752800520000, "3533.62000000", "3543.70000000", "3530.87000000", "3535.00000000", "2047.45580000", 1752800579999, "7241007.05999600", 12860, "1316.81410000", "4657414.74467700", "0"], [1752800580000, "3535.00000000", "3537.89000000", "3532.31000000", "3533.74000000", "841.56840000", 1752800639999, "2975317.82273800", 7723, "391.45320000", "1384001.53425200", "0"], [1752800640000, "3533.73000000", "3540.35000000", "3533.21000000", "3535.47000000", "1349.93500000", 1752800699999, "4773808.35755300", 9053, "932.83530000", "3298513.25725000", "0"], [1752800700000, "3535.47000000", "3542.13000000", "3533.37000000", "3539.49000000", "1066.29000000", 1752800759999, "3773499.50869800", 7664, "806.55570000", "2854348.42542600", "0"], [1752800760000, "3539.49000000", "3540.39000000", "3534.92000000", "3534.92000000", "1131.92660000", 1752800819999, "4005914.20660600", 6563, "754.22900000", "2669310.03210500", "0"], [1752800820000, "3534.93000000", "3540.97000000", "3534.92000000", "3540.07000000", "2306.82480000", 1752800879999, "8165578.08163300", 6170, "1772.54700000", "6274413.14843600", "0"], [1752800880000, "3540.07000000", "3545.73000000", "3540.07000000", "3545.18000000", "955.17110000", 1752800939999, "3383351.46624300", 5341, "622.21470000", "2204151.40849500", "0"], [1752800940000, "3545.17000000", "3545.18000000", "3542.00000000", "3542.87000000", "1028.36600000", 1752800999999, "3643859.11894700", 5613, "409.28870000", "1450263.78783300", "0"], [1752801000000, "3542.86000000", "3553.73000000", "3542.86000000", "3548.40000000", "4640.92520000", 1752801059999, "16470640.21926800", 14613, "3423.42800000", "12149914.85397600", "0"], [1752801060000, "3548.41000000", "3565.00000000", "3548.40000000", "3563.63000000", "4213.76650000", 1752801119999, "14995826.46429500", 18893, "2805.79470000", "9984754.79684300", "0"], [1752801120000, "3563.61000000", "3576.44000000", "3563.51000000", "3572.70000000", "4280.51910000", 1752801179999, "15288867.03048900", 21136, "3041.78530000", "10863389.13466200", "0"], [1752801180000, "3572.70000000", "3583.90000000", "3571.61000000", "3572.98000000", "2901.79580000", 1752801239999, "10381057.81895200", 16416, "1699.53980000", "6080686.03165200", "0"], [1752801240000, "3572.99000000", "3578.00000000", "3570.62000000", "3575.27000000", "1804.99000000", 1752801299999, "6452340.02937900", 10412, "850.09990000", "3038739.56406600", "0"], [1752801300000, "3575.27000000", "3575.46000000", "3563.28000000", "3570.72000000", "2416.49060000", 1752801359999, "8623782.86013000", 15609, "1226.10540000", "4375419.05520300", "0"], [1752801360000, "3570.72000000", "3572.70000000", "3567.41000000", "3572.70000000", "3594.86400000", 1752801419999, "12834378.19207400", 9520, "2647.16090000", "9450615.94260400", "0"], [1752801420000, "3572.70000000", "3578.79000000", "3572.00000000", "3573.20000000", "1454.83310000", 1752801479999, "5200061.65363000", 6860, "983.69970000", "3515932.46533000", "0"], [1752801480000, "3573.19000000", "3584.93000000", "3573.19000000", "3583.31000000", "1199.64270000", 1752801539999, "4293979.68991100", 9136, "795.04330000", "2845757.17307900", "0"], [1752801540000, "3583.31000000", "3587.99000000", "3581.45000000", "3582.62000000", "2191.50580000", 1752801599999, "7857182.28385700", 11593, "1292.07040000", "4632489.91367000", "0"], [1752801600000, "3582.62000000", "3585.99000000", "3573.59000000", "3573.86000000", "1697.98930000", 1752801659999, "6080867.05575400", 10592, "620.77350000", "2223511.01555200", "0"], [1752801660000, "3573.86000000", "3582.76000000", "3573.61000000", "3575.85000000", "1987.03230000", 1752801719999, "7107769.76048400", 9827, "1035.19310000", "3702519.31862300", "0"], [1752801720000, "3575.85000000", "3576.70000000", "3571.93000000", "3572.98000000", "1409.29340000", 1752801779999, "5037674.11694800", 5615, "322.33910000", "1152343.47353700", "0"], [1752801780000, "3572.98000000", "3572.98000000", "3568.00000000", "3569.73000000", "1810.17910000", 1752801839999, "6463391.96310800", 5875, "743.27870000", "2653948.65878000", "0"], [1752801840000, "3569.74000000", "3571.13000000", "3565.91000000", "3570.28000000", "917.10190000", 1752801899999, "3272839.09401100", 3905, "362.95550000", "1295371.36475100", "0"], [1752801900000, "3570.27000000", "3570.38000000", "3563.72000000", "3565.06000000", "1823.74050000", 1752801959999, "6506211.82723700", 7351, "919.39090000", "3280220.01268500", "0"], [1752801960000, "3565.06000000", "3579.00000000", "3562.07000000", "3579.00000000", "2294.66730000", 1752802019999, "8188273.50448600", 9021, "1573.74290000", "5616818.74672700", "0"], [1752802020000, "3579.00000000", "3584.50000000", "3577.04000000", "3580.91000000", "1485.41850000", 1752802079999, "5317239.46880800", 8535, "1162.77380000", "4161882.60441600", "0"], [1752802080000, "3580.90000000", "3580.90000000", "3576.71000000", "3578.84000000", "552.34760000", 1752802139999, "1976804.69618400", 4581, "331.78240000", "1187283.97775900", "0"], [1752802140000, "3578.84000000", "3578.84000000", "3576.13000000", "3577.12000000", "488.81390000", 1752802199999, "1748587.60907300", 3312, "201.16130000", "719568.99640700", "0"], [1752802200000, "3577.12000000", "3577.52000000", "3568.42000000", "3574.62000000", "1668.69340000", 1752802259999, "5965036.57713900", 5995, "294.65280000", "1052490.76830900", "0"], [1752802260000, "3574.63000000", "3579.20000000", "3572.52000000", "3579.20000000", "530.06060000", 1752802319999, "1895300.50442800", 2967, "395.40240000", "1413888.81642000", "0"], [1752802320000, "3579.20000000", "3581.62000000", "3575.27000000", "3575.28000000", "582.38940000", 1752802379999, "2084439.71518800", 3960, "290.59200000", "1040158.86141400", "0"], [1752802380000, "3575.27000000", "3583.20000000", "3574.13000000", "3582.59000000", "670.49930000", 1752802439999, "2400159.88561200", 5915, "397.87470000", "1424226.68437000", "0"], [1752802440000, "3582.60000000", "3595.00000000", "3582.59000000", "3589.03000000", "5143.66430000", 1752802499999, "18467532.26061800", 13049, "3279.75290000", "11773244.88342600", "0"], [1752802500000, "3589.03000000", "3596.20000000", "3588.01000000", "3590.67000000", "1339.45370000", 1752802559999, "4811962.64128100", 8526, "897.70160000", "3225174.54531700", "0"], [1752802560000, "3590.67000000", "3591.30000000", "3584.58000000", "3585.78000000", "880.55110000", 1752802619999, "3159569.79467300", 5260, "254.26830000", "912573.00159100", "0"], [1752802620000, "3585.78000000", "3595.25000000", "3583.26000000", "3594.82000000", "1571.27980000", 1752802679999, "5640684.90099900", 9085, "856.03320000", "3072797.35859700", "0"], [1752802680000, "3594.81000000", "3595.60000000", "3591.10000000", "3595.20000000", "1120.41720000", 1752802739999, "4025749.02956600", 5439, "588.03810000", "2113062.84955200", "0"], [1752802740000, "3595.20000000", "3598.30000000", "3592.10000000", "3596.15000000", "1296.45030000", 1752802799999, "4662386.35064500", 5944, "953.80870000", "3430224.22669900", "0"], [1752802800000, "3596.15000000", "3612.00000000", "3595.69000000", "3610.74000000", "7478.86830000", 1752802859999, "26947817.92382600", 24192, "5813.54730000", "20942707.07361400", "0"], [1752802860000, "3610.75000000", "3617.52000000", "3602.33000000", "3602.33000000", "4367.40560000", 1752802919999, "15769170.58853400", 17630, "1865.93240000", "6738290.81953700", "0"], [1752802920000, "3602.33000000", "3609.21000000", "3602.33000000", "3607.50000000", "1352.93610000", 1752802979999, "4879367.89735800", 8991, "651.34380000", "2349085.65643400", "0"], [1752802980000, "3607.49000000", "3619.83000000", "3606.93000000", "3609.56000000", "2976.09160000", 1752803039999, "10756980.39187000", 11543, "1898.20540000", "6860941.45827300", "0"], [1752803040000, "3609.56000000", "3609.72000000", "3597.73000000", "3603.61000000", "2318.96150000", 1752803099999, "8355363.07441700", 10081, "1008.43980000", "3633713.37033200", "0"], [1752803100000, "3603.60000000", "3603.60000000", "3593.75000000", "3599.24000000", "1868.99390000", 1752803159999, "6722640.91809600", 9511, "897.00620000", "3225996.41833300", "0"], [1752803160000, "3599.24000000", "3609.42000000", "3596.71000000", "3608.10000000", "1579.23710000", 1752803219999, "5686846.99820700", 6408, "819.29790000", "2951568.55261900", "0"], [1752803220000, "3608.11000000", "3610.25000000", "3603.64000000", "3603.64000000", "1377.39840000", 1752803279999, "4967002.06063000", 5105, "813.65060000", "2934234.41843400", "0"], [1752803280000, "3603.63000000", "3603.63000000", "3597.82000000", "3599.12000000", "1459.92320000", 1752803339999, "5257065.01970400", 5231, "520.34340000", "1873682.14372300", "0"], [1752803340000, "3599.11000000", "3607.61000000", "3597.83000000", "3606.61000000", "2314.18000000", 1752803399999, "8337067.10171200", 7724, "1292.59170000", "4656499.46460100", "0"], [1752803400000, "3606.61000000", "3607.22000000", "3600.70000000", "3602.14000000", "1484.57660000", 1752803459999, "5348970.90619900", 5832, "736.71110000", "2654302.59330200", "0"], [1752803460000, "3602.15000000", "3604.68000000", "3598.42000000", "3604.68000000", "1325.22510000", 1752803519999, "4772847.54590400", 4475, "553.40660000", "1993006.28960600", "0"], [1752803520000, "3604.68000000", "3608.65000000", "3602.88000000", "3608.27000000", "785.94170000", 1752803579999, "2833446.12905400", 3644, "562.05300000", "2026270.62756900", "0"], [1752803580000, "3608.28000000", "3615.00000000", "3607.00000000", "3612.08000000", "889.12720000", 1752803639999, "3210762.55008900", 4551, "680.50950000", "2457303.64353600", "0"], [1752803640000, "3612.06000000", "3622.20000000", "3611.55000000", "3613.32000000", "2841.29270000", 1752803699999, "10276442.09132100", 9086, "1930.73300000", "6984465.45956000", "0"], [1752803700000, "3613.33000000", "3618.81000000", "3610.61000000", "3614.00000000", "1115.74820000", 1752803759999, "4033434.84893400", 5693, "643.80490000", "2327700.62165400", "0"], [1752803760000, "3613.99000000", "3616.58000000", "3611.00000000", "3611.88000000", "564.68780000", 1752803819999, "2040752.83320500", 4136, "292.14390000", "1055807.00030600", "0"], [1752803820000, "3611.88000000", "3618.38000000", "3610.46000000", "3617.31000000", "979.13180000", 1752803879999, "3539420.66093200", 3547, "691.53700000", "2499721.37385400", "0"], [1752803880000, "3617.30000000", "3623.32000000", "3611.89000000", "3623.32000000", "1346.35870000", 1752803939999, "4872755.91455800", 5845, "809.26900000", "2929364.99931600", "0"], [1752803940000, "3623.33000000", "3625.60000000", "3613.81000000", "3614.89000000", "2508.30260000", 1752803999999, "9080068.20055800", 8947, "1498.35330000", "5426450.10389500", "0"], [1752804000000, "3614.89000000", "3617.96000000", "3612.62000000", "3614.74000000", "902.41740000", 1752804059999, "3262118.38984200", 5584, "397.21770000", "1435845.19426500", "0"], [1752804060000, "3614.74000000", "3614.74000000", "3607.74000000", "3612.64000000", "1758.90810000", 1752804119999, "6349890.88774000", 5713, "665.96900000", "2404439.75462000", "0"], [1752804120000, "3612.64000000", "3612.64000000", "3603.00000000", "3607.21000000", "2825.63180000", 1752804179999, "10189335.62831600", 6795, "472.25230000", "1703071.01647100", "0"], [1752804180000, "3607.22000000", "3607.89000000", "3598.31000000", "3599.61000000", "1632.83940000", 1752804239999, "5882679.52091300", 6335, "606.55020000", "2184900.08418200", "0"], [1752804240000, "3599.61000000", "3599.61000000", "3589.66000000", "3596.03000000", "3415.10150000", 1752804299999, "12271455.15806200", 9427, "1073.54900000", "3856069.63378800", "0"], [1752804300000, "3596.04000000", "3600.00000000", "3595.54000000", "3596.45000000", "1576.60590000", 1752804359999, "5671645.36646600", 6447, "862.04360000", "3100858.57551100", "0"], [1752804360000, "3596.45000000", "3596.87000000", "3588.25000000", "3593.32000000", "1857.96060000", 1752804419999, "6672912.04693200", 8061, "845.49730000", "3036239.95869200", "0"], [1752804420000, "3593.33000000", "3606.40000000", "3591.52000000", "3605.82000000", "2122.98860000", 1752804479999, "7639607.13353400", 8277, "1368.27990000", "4924525.15781600", "0"], [1752804480000, "3605.83000000", "3606.23000000", "3597.04000000", "3604.12000000", "988.71330000", 1752804539999, "3560490.90884400", 7066, "408.51420000", "1471389.94590400", "0"], [1752804540000, "3604.12000000", "3605.71000000", "3597.20000000", "3598.33000000", "1357.59710000", 1752804599999, "4888463.46348900", 5385, "490.30580000", "1765759.73552700", "0"], [1752804600000, "3598.33000000", "3602.71000000", "3596.56000000", "3599.29000000", "767.17650000", 1752804659999, "2761270.40601700", 4492, "456.75380000", "1644032.06164300", "0"], [1752804660000, "3599.29000000", "3604.67000000", "3599.28000000", "3602.83000000", "973.81340000", 1752804719999, "3508285.68169300", 4572, "469.26410000", "1690401.72399800", "0"], [1752804720000, "3602.82000000", "3605.99000000", "3601.00000000", "3605.91000000", "541.61880000", 1752804779999, "1951687.43538100", 3733, "321.28930000", "1157732.86567000", "0"], [1752804780000, "3605.91000000", "3605.92000000", "3600.02000000", "3603.89000000", "570.39270000", 1752804839999, "2054728.15317300", 3178, "207.50020000", "747502.67430500", "0"], [1752804840000, "3603.90000000", "3606.79000000", "3603.61000000", "3605.36000000", "582.63330000", 1752804899999, "2100657.06992800", 3331, "277.28170000", "999689.92943800", "0"], [1752804900000, "3605.36000000", "3605.36000000", "3595.75000000", "3596.00000000", "1000.43460000", 1752804959999, "3602752.97309000", 4079, "102.41030000", "368656.28193900", "0"], [1752804960000, "3595.99000000", "3598.69000000", "3594.60000000", "3596.20000000", "501.44140000", 1752805019999, "1803460.35173000", 3499, "149.87510000", "539004.79268700", "0"], [1752805020000, "3596.21000000", "3604.04000000", "3596.17000000", "3603.38000000", "828.73930000", 1752805079999, "2983815.65857200", 4876, "546.01870000", "1965732.66028900", "0"], [1752805080000, "3603.41000000", "3604.56000000", "3599.26000000", "3599.27000000", "496.47090000", 1752805139999, "1788104.26706200", 4606, "205.26950000", "739363.44493800", "0"], [1752805140000, "3599.27000000", "3602.61000000", "3598.02000000", "3602.47000000", "587.62250000", 1752805199999, "2115140.62621900", 3049, "244.01060000", "878437.02767400", "0"], [1752805200000, "3602.46000000", "3602.85000000", "3597.48000000", "3597.49000000", "506.24140000", 1752805259999, "1822357.54342400", 3100, "198.63170000", "714977.56091700", "0"], [1752805260000, "3597.49000000", "3599.90000000", "3596.77000000", "3599.86000000", "419.70740000", 1752805319999, "1510106.04846700", 2209, "258.65110000", "930632.83935100", "0"], [1752805320000, "3599.86000000", "3601.25000000", "3598.20000000", "3601.25000000", "510.91020000", 1752805379999, "1839269.50436600", 2440, "372.55840000", "1341237.58920100", "0"], [1752805380000, "3601.25000000", "3606.49000000", "3600.36000000", "3604.84000000", "678.36680000", 1752805439999, "2444335.05308700", 2931, "313.20630000", "1128562.10407000", "0"], [1752805440000, "3604.85000000", "3613.86000000", "3604.84000000", "3610.24000000", "1006.10460000", 1752805499999, "3632796.58304100", 5747, "700.42880000", "2528916.95037800", "0"], [1752805500000, "3610.24000000", "3611.81000000", "3605.92000000", "3611.81000000", "992.96430000", 1752805559999, "3584010.38141000", 4546, "407.97130000", "1472582.56346000", "0"], [1752805560000, "3611.80000000", "3613.86000000", "3610.50000000", "3611.34000000", "464.38780000", 1752805619999, "1677406.62936900", 3670, "326.44920000", "1179048.92407600", "0"], [1752805620000, "3611.34000000", "3614.70000000", "3611.33000000", "3612.68000000", "425.01200000", 1752805679999, "1535702.18770500", 2275, "272.83510000", "985810.94851100", "0"], [1752805680000, "3612.69000000", "3614.42000000", "3607.60000000", "3607.61000000", "611.98900000", 1752805739999, "2210536.61496200", 3378, "319.83680000", "1155484.88332500", "0"], [1752805740000, "3607.61000000", "3611.68000000", "3606.65000000", "3610.54000000", "640.16150000", 1752805799999, "2310233.01995000", 2483, "235.39250000", "849702.79804600", "0"], [1752805800000, "3610.55000000", "3611.16000000", "3609.36000000", "3611.15000000", "472.40300000", 1752805859999, "1705515.62895300", 2090, "285.32710000", "1030096.94467900", "0"], [1752805860000, "3611.16000000", "3611.16000000", "3608.00000000", "3610.96000000", "380.70920000", 1752805919999, "1374301.04426300", 2155, "173.91660000", "627789.76308800", "0"], [1752805920000, "3610.97000000", "3611.59000000", "3610.97000000", "3611.46000000", "183.48090000", 1752805979999, "662611.90028700", 858, "94.07330000", "339728.19120800", "0"], [1752805980000, "3611.47000000", "3612.81000000", "3609.52000000", "3610.47000000", "809.86250000", 1752806039999, "2924523.11077400", 2497, "371.39520000", "1341115.93797300", "0"], [1752806040000, "3610.47000000", "3615.80000000", "3610.08000000", "3615.80000000", "371.05750000", 1752806099999, "1340429.13625300", 2199, "200.80830000", "725457.40221100", "0"], [1752806100000, "3615.80000000", "3621.62000000", "3615.50000000", "3619.99000000", "1784.47250000", 1752806159999, "6457709.23312100", 5848, "1470.87590000", "5322850.03913500", "0"], [1752806160000, "3619.99000000", "3623.42000000", "3618.38000000", "3619.33000000", "1433.62700000", 1752806219999, "5190913.46066900", 3830, "1146.36340000", "4150624.76220100", "0"], [1752806220000, "3619.34000000", "3619.83000000", "3615.50000000", "3616.89000000", "1656.09400000", 1752806279999, "5990593.09445100", 4341, "1158.24620000", "4189531.70749700", "0"], [1752806280000, "3616.90000000", "3621.00000000", "3615.20000000", "3620.99000000", "962.55800000", 1752806339999, "3481557.90417800", 4213, "519.47080000", "1878995.99855800", "0"], [1752806340000, "3621.00000000", "3623.35000000", "3619.11000000", "3623.00000000", "717.20870000", 1752806399999, "2597516.93346200", 4532, "392.18690000", "1420388.18844300", "0"], [1752806400000, "3622.99000000", "3626.57000000", "3608.00000000", "3608.26000000", "3804.09610000", 1752806459999, "13765816.99764400", 12699, "1775.04770000", "6428021.57643100", "0"], [1752806460000, "3608.26000000", "3611.34000000", "3605.87000000", "3608.46000000", "1537.14000000", 1752806519999, "5546663.79413600", 5829, "746.84490000", "2695065.34943400", "0"], [1752806520000, "3608.47000000", "3609.01000000", "3600.00000000", "3602.52000000", "1641.80290000", 1752806579999, "5916347.52196300", 6156, "566.14140000", "2040559.53222400", "0"], [1752806580000, "3602.53000000", "3608.12000000", "3602.52000000", "3607.51000000", "736.64300000", 1752806639999, "2655589.76941000", 3793, "456.29710000", "1645004.79448200", "0"], [1752806640000, "3607.51000000", "3607.51000000", "3598.72000000", "3599.39000000", "1156.25200000", 1752806699999, "4164302.91128900", 4651, "313.07870000", "1127519.17312800", "0"], [1752806700000, "3599.40000000", "3601.96000000", "3598.42000000", "3599.19000000", "859.04960000", 1752806759999, "3092318.35066600", 3767, "402.01660000", "1447109.90284700", "0"], [1752806760000, "3599.19000000", "3600.15000000", "3589.37000000", "3589.73000000", "2621.73480000", 1752806819999, "9422050.47130100", 8830, "1233.44280000", "4432250.01452800", "0"], [1752806820000, "3589.72000000", "3597.00000000", "3589.15000000", "3596.42000000", "789.68410000", 1752806879999, "2837976.38953600", 4073, "422.91700000", "1520070.86463900", "0"], [1752806880000, "3596.41000000", "3600.32000000", "3593.50000000", "3599.90000000", "645.01540000", 1752806939999, "2319494.72045000", 4250, "459.49360000", "1652302.83542500", "0"], [1752806940000, "3599.90000000", "3606.56000000", "3599.56000000", "3606.55000000", "1240.79380000", 1752806999999, "4472101.04117200", 4516, "883.70600000", "3185045.65798400", "0"], [1752807000000, "3606.55000000", "3607.39000000", "3604.50000000", "3605.21000000", "602.66600000", 1752807059999, "2173019.57500200", 2657, "399.19260000", "1439299.13129600", "0"], [1752807060000, "3605.21000000", "3609.35000000", "3601.24000000", "3608.37000000", "1122.06530000", 1752807119999, "4045468.74543000", 5424, "851.32860000", "3069195.54446200", "0"], [1752807120000, "3608.37000000", "3608.46000000", "3606.30000000", "3606.30000000", "587.35290000", 1752807179999, "2119088.50974600", 2391, "417.33690000", "1505733.42942600", "0"], [1752807180000, "3606.28000000", "3607.00000000", "3604.00000000", "3604.77000000", "547.86360000", 1752807239999, "1975510.03673900", 2711, "173.52910000", "625715.28955200", "0"], [1752807240000, "3604.77000000", "3606.11000000", "3603.40000000", "3604.96000000", "199.35380000", 1752807299999, "718672.85574700", 2514, "57.55370000", "207463.01862300", "0"], [1752807300000, "3604.96000000", "3606.60000000", "3604.68000000", "3605.11000000", "251.95100000", 1752807359999, "908459.57880500", 1456, "117.39070000", "423254.08558500", "0"], [1752807360000, "3605.10000000", "3605.57000000", "3604.00000000", "3604.00000000", "301.72720000", 1752807419999, "1087694.87019700", 1173, "163.70570000", "590138.12397700", "0"], [1752807420000, "3604.00000000", "3604.00000000", "3600.88000000", "3600.88000000", "341.96600000", 1752807479999, "1231615.75520500", 1943, "92.26680000", "332294.46793400", "0"], [1752807480000, "3600.88000000", "3601.97000000", "3600.88000000", "3601.96000000", "171.22690000", 1752807539999, "616674.03322800", 1018, "51.36610000", "184985.69085300", "0"], [1752807540000, "3601.96000000", "3602.94000000", "3601.96000000", "3602.11000000", "209.78200000", 1752807599999, "755728.65262300", 838, "89.64780000", "322952.76964300", "0"], [1752807600000, "3602.11000000", "3604.49000000", "3601.44000000", "3602.01000000", "154.22290000", 1752807659999, "555593.98721600", 1897, "50.37980000", "181492.74244300", "0"], [1752807660000, "3602.01000000", "3602.99000000", "3600.01000000", "3600.43000000", "224.61440000", 1752807719999, "808899.41718700", 2316, "95.15590000", "342683.09883800", "0"], [1752807720000, "3600.44000000", "3601.44000000", "3599.05000000", "3601.43000000", "742.45890000", 1752807779999, "2672856.40270300", 2227, "244.78240000", "881141.57822500", "0"], [1752807780000, "3601.43000000", "3601.43000000", "3592.12000000", "3593.25000000", "923.85030000", 1752807839999, "3321405.60506600", 3831, "190.71320000", "685718.61122800", "0"], [1752807840000, "3593.23000000", "3593.48000000", "3588.12000000", "3590.99000000", "1767.25840000", 1752807899999, "6345256.00463700", 4853, "652.63120000", "2342786.31655000", "0"], [1752807900000, "3590.99000000", "3596.39000000", "3590.42000000", "3596.04000000", "562.31740000", 1752807959999, "2020877.19216600", 2783, "307.93090000", "1106631.83963600", "0"], [1752807960000, "3596.03000000", "3598.00000000", "3594.20000000", "3597.65000000", "570.91670000", 1752808019999, "2052899.59513400", 2390, "340.41940000", "1223840.40200600", "0"], [1752808020000, "3597.65000000", "3600.64000000", "3597.64000000", "3600.19000000", "807.52760000", 1752808079999, "2906690.12701200", 1790, "595.12410000", "2142112.11411100", "0"], [1752808080000, "3600.19000000", "3601.61000000", "3594.25000000", "3594.26000000", "905.40540000", 1752808139999, "3258153.31738600", 3401, "280.44740000", "1009074.24365300", "0"], [1752808140000, "3594.25000000", "3597.26000000", "3594.25000000", "3597.09000000", "414.29720000", 1752808199999, "1489813.82663600", 1781, "207.91450000", "747691.17351600", "0"], [1752808200000, "3597.10000000", "3597.75000000", "3593.00000000", "3595.60000000", "648.46130000", 1752808259999, "2331332.02964900", 2287, "242.10750000", "870245.55774500", "0"], [1752808260000, "3595.61000000", "3596.00000000", "3592.28000000", "3594.61000000", "754.26020000", 1752808319999, "2710965.84853300", 2847, "357.66740000", "1285500.15328000", "0"], [1752808320000, "3594.61000000", "3595.28000000", "3592.44000000", "3592.69000000", "443.87510000", 1752808379999, "1595327.24614600", 1648, "99.01790000", "355870.76807600", "0"], [1752808380000, "3592.70000000", "3595.70000000", "3592.69000000", "3594.58000000", "593.60800000", 1752808439999, "2133826.41231300", 1666, "173.52380000", "623700.46501600", "0"], [1752808440000, "3594.58000000", "3595.31000000", "3592.30000000", "3593.49000000", "622.17270000", 1752808499999, "2236227.22309500", 1652, "289.06000000", "1039009.00157100", "0"], [1752808500000, "3593.49000000", "3594.95000000", "3589.07000000", "3589.60000000", "756.52850000", 1752808559999, "2717363.99538500", 2363, "131.75960000", "473327.49175700", "0"], [1752808560000, "3589.59000000", "3591.59000000", "3589.59000000", "3591.42000000", "494.59490000", 1752808619999, "1775857.76846000", 2147, "190.09680000", "682566.13027100", "0"], [1752808620000, "3591.42000000", "3593.31000000", "3585.55000000", "3588.28000000", "1601.41940000", 1752808679999, "5747574.11647300", 5185, "626.79390000", "2249264.85140100", "0"], [1752808680000, "3588.28000000", "3591.36000000", "3587.09000000", "3587.73000000", "726.00900000", 1752808739999, "2605758.88811300", 2889, "366.52480000", "1315440.95286300", "0"], [1752808740000, "3587.72000000", "3594.24000000", "3587.55000000", "3593.03000000", "573.64040000", 1752808799999, "2060033.73842000", 2660, "362.62600000", "1302261.18916200", "0"], [1752808800000, "3593.03000000", "3595.73000000", "3591.98000000", "3593.88000000", "825.87100000", 1752808859999, "2967968.15715300", 3206, "456.18350000", "1639234.95981900", "0"], [1752808860000, "3593.88000000", "3594.40000000", "3590.51000000", "3590.51000000", "217.64150000", 1752808919999, "782006.97771900", 1579, "64.66070000", "232352.76537100", "0"], [1752808920000, "3590.52000000", "3592.29000000", "3589.50000000", "3591.89000000", "288.85720000", 1752808979999, "1037185.48047100", 1761, "165.52010000", "594296.08632200", "0"], [1752808980000, "3591.90000000", "3591.90000000", "3589.60000000", "3591.57000000", "320.34580000", 1752809039999, "1150204.35995600", 1563, "124.09820000", "445538.09583300", "0"], [1752809040000, "3591.56000000", "3591.56000000", "3589.50000000", "3589.94000000", "164.86420000", 1752809099999, "591933.38386400", 1346, "65.01290000", "233397.09707700", "0"], [1752809100000, "3589.95000000", "3590.40000000", "3585.00000000", "3585.01000000", "664.75810000", 1752809159999, "2385265.37279600", 2938, "147.31440000", "528610.95231100", "0"], [1752809160000, "3585.01000000", "3591.36000000", "3584.48000000", "3591.35000000", "1014.94470000", 1752809219999, "3642029.32539500", 3235, "596.11800000", "2138863.13570600", "0"], [1752809220000, "3591.36000000", "3595.00000000", "3589.22000000", "3593.06000000", "485.09150000", 1752809279999, "1742923.89874100", 2286, "300.42950000", "1079418.90473300", "0"], [1752809280000, "3593.05000000", "3594.50000000", "3592.25000000", "3592.91000000", "324.69240000", 1752809339999, "1166673.92446800", 1363, "104.17040000", "374276.61639100", "0"], [1752809340000, "3592.91000000", "3593.33000000", "3591.74000000", "3592.77000000", "186.77300000", 1752809399999, "670955.77572200", 921, "122.72210000", "440863.89001000", "0"], [1752809400000, "3592.77000000", "3593.59000000", "3591.21000000", "3592.41000000", "493.77480000", 1752809459999, "1773738.70444400", 1938, "362.63640000", "1302614.89970300", "0"], [1752809460000, "3592.40000000", "3593.55000000", "3591.53000000", "3593.55000000", "285.34510000", 1752809519999, "1025032.56136100", 1024, "180.55160000", "648592.10326300", "0"], [1752809520000, "3593.56000000", "3595.13000000", "3593.00000000", "3593.00000000", "349.48800000", 1752809579999, "1256143.33197600", 1136, "152.56690000", "548364.45441000", "0"], [1752809580000, "3593.00000000", "3595.83000000", "3592.15000000", "3595.78000000", "614.14020000", 1752809639999, "2207747.37732500", 2130, "349.31320000", "1255706.58614200", "0"], [1752809640000, "3595.79000000", "3598.43000000", "3595.79000000", "3597.12000000", "768.23920000", 1752809699999, "2763686.65300900", 2024, "489.06920000", "1759328.85506100", "0"], [1752809700000, "3597.13000000", "3602.31000000", "3597.12000000", "3599.11000000", "889.72110000", 1752809759999, "3203173.07722200", 4565, "347.60070000", "1251272.75009000", "0"], [1752809760000, "3599.11000000", "3599.97000000", "3597.49000000", "3599.61000000", "553.00820000", 1752809819999, "1990378.71899800", 2345, "276.09600000", "993721.76248100", "0"], [1752809820000, "3599.62000000", "3600.63000000", "3597.97000000", "3600.63000000", "430.35170000", 1752809879999, "1548900.82541000", 1897, "191.46060000", "689113.63599900", "0"], [1752809880000, "3600.64000000", "3603.80000000", "3600.20000000", "3600.79000000", "707.53480000", 1752809939999, "2548291.10118300", 2706, "292.29720000", "1052660.75759500", "0"], [1752809940000, "3600.78000000", "3601.77000000", "3600.61000000", "3600.72000000", "230.67380000", 1752809999999, "830671.13234900", 987, "116.09570000", "418063.66049900", "0"], [1752810000000, "3600.73000000", "3603.40000000", "3600.36000000", "3603.39000000", "239.05510000", 1752810059999, "860887.77767900", 1592, "172.29220000", "620480.98085900", "0"], [1752810060000, "3603.39000000", "3604.68000000", "3603.00000000", "3603.00000000", "195.48970000", 1752810119999, "704471.32268000", 1433, "117.31460000", "422749.46130800", "0"], [1752810120000, "3603.00000000", "3605.41000000", "3603.00000000", "3604.48000000", "627.47070000", 1752810179999, "2261886.47163200", 1722, "348.70650000", "1256996.38950300", "0"], [1752810180000, "3604.49000000", "3604.78000000", "3603.45000000", "3604.78000000", "391.65790000", 1752810239999, "1411560.61910800", 1202, "180.38210000", "650105.99722100", "0"], [1752810240000, "3604.77000000", "3607.35000000", "3604.77000000", "3606.21000000", "679.61230000", 1752810299999, "2450848.93859400", 2305, "364.81030000", "1315469.32667400", "0"], [1752810300000, "3606.29000000", "3606.99000000", "3601.69000000", "3602.47000000", "525.03310000", 1752810359999, "1892682.88255800", 2495, "307.05630000", "1106997.32534200", "0"], [1752810360000, "3602.47000000", "3604.45000000", "3601.96000000", "3604.45000000", "260.27360000", 1752810419999, "937707.42545300", 1243, "170.79550000", "615345.08410200", "0"], [1752810420000, "3604.45000000", "3604.85000000", "3604.12000000", "3604.14000000", "140.50260000", 1752810479999, "506431.50610900", 820, "91.78150000", "330821.98499400", "0"], [1752810480000, "3604.15000000", "3604.85000000", "3603.17000000", "3603.44000000", "250.63090000", 1752810539999, "903319.95514900", 1065, "118.83260000", "428296.85078300", "0"], [1752810540000, "3603.44000000", "3603.45000000", "3595.51000000", "3595.51000000", "529.95750000", 1752810599999, "1907723.40270400", 2944, "145.20560000", "522578.19127800", "0"], [1752810600000, "3595.52000000", "3600.00000000", "3594.56000000", "3598.41000000", "354.16330000", 1752810659999, "1273876.89646100", 2924, "238.58680000", "858066.09003100", "0"], [1752810660000, "3598.41000000", "3598.42000000", "3595.14000000", "3595.90000000", "436.89080000", 1752810719999, "1571524.52160800", 2077, "106.82700000", "384197.23132000", "0"], [1752810720000, "3595.90000000", "3598.68000000", "3595.10000000", "3598.49000000", "503.46200000", 1752810779999, "1811159.47188400", 1635, "343.94770000", "1237233.29675200", "0"], [1752810780000, "3598.50000000", "3598.50000000", "3595.00000000", "3595.01000000", "556.50710000", 1752810839999, "2001755.59994000", 1994, "155.42500000", "558936.56562100", "0"], [1752810840000, "3595.01000000", "3595.91000000", "3592.24000000", "3593.42000000", "362.41860000", 1752810899999, "1302471.63344800", 2020, "195.79640000", "703622.92963800", "0"], [1752810900000, "3593.42000000", "3594.60000000", "3592.54000000", "3594.42000000", "315.12690000", 1752810959999, "1132501.08512500", 1415, "66.97860000", "240709.71558600", "0"], [1752810960000, "3594.43000000", "3596.20000000", "3593.77000000", "3595.32000000", "211.04160000", 1752811019999, "758621.23278500", 1445, "130.10460000", "467667.11509700", "0"], [1752811020000, "3595.33000000", "3596.75000000", "3595.04000000", "3595.51000000", "340.53890000", 1752811079999, "1224475.63598200", 1309, "204.68110000", "735922.13732700", "0"], [1752811080000, "3595.51000000", "3596.00000000", "3593.24000000", "3593.34000000", "206.67620000", 1752811139999, "742974.29000100", 1174, "99.57320000", "357946.36240200", "0"], [1752811140000, "3593.34000000", "3596.40000000", "3593.24000000", "3596.40000000", "180.27110000", 1752811199999, "648038.96989900", 1200, "117.42300000", "422109.10117800", "0"], [1752811200000, "3596.40000000", "3597.00000000", "3588.00000000", "3589.33000000", "1035.42160000", 1752811259999, "3717682.24545100", 4125, "271.38130000", "974157.72761100", "0"], [1752811260000, "3589.33000000", "3589.38000000", "3586.32000000", "3587.32000000", "394.23950000", 1752811319999, "1414365.18745400", 2788, "136.45180000", "489528.87839500", "0"], [1752811320000, "3587.31000000", "3589.13000000", "3586.00000000", "3589.12000000", "407.77950000", 1752811379999, "1462983.24694100", 1789, "267.98890000", "961526.53879200", "0"], [1752811380000, "3589.13000000", "3589.32000000", "3582.89000000", "3583.82000000", "603.49170000", 1752811439999, "2164262.78382900", 3360, "156.87330000", "562509.65487600", "0"], [1752811440000, "3583.81000000", "3585.66000000", "3579.06000000", "3580.28000000", "951.38630000", 1752811499999, "3408463.63457900", 3558, "375.99420000", "1347317.78610400", "0"], [1752811500000, "3580.30000000", "3584.45000000", "3580.00000000", "3582.66000000", "859.58320000", 1752811559999, "3079753.79392900", 3520, "411.83490000", "1475397.14621500", "0"], [1752811560000, "3582.65000000", "3584.98000000", "3582.65000000", "3584.68000000", "514.43570000", 1752811619999, "1843470.91543700", 1707, "262.44650000", "940471.86741500", "0"], [1752811620000, "3584.69000000", "3585.45000000", "3583.90000000", "3584.79000000", "659.73610000", 1752811679999, "2364921.52209000", 1809, "426.47110000", "1528730.12238800", "0"], [1752811680000, "3584.78000000", "3585.70000000", "3581.72000000", "3582.12000000", "488.97130000", 1752811739999, "1752429.51163700", 2015, "219.33150000", "786071.54815200", "0"], [1752811740000, "3582.13000000", "3584.21000000", "3582.13000000", "3582.67000000", "424.74440000", 1752811799999, "1521857.96806000", 1801, "255.95870000", "917083.49209900", "0"], [1752811800000, "3582.66000000", "3584.89000000", "3581.12000000", "3582.11000000", "674.16150000", 1752811859999, "2415017.98034100", 2702, "292.27450000", "1046992.60640100", "0"], [1752811860000, "3582.10000000", "3582.11000000", "3579.00000000", "3581.43000000", "533.26520000", 1752811919999, "1909404.57050500", 2972, "179.21660000", "641652.05980900", "0"], [1752811920000, "3581.42000000", "3581.97000000", "3576.00000000", "3581.96000000", "648.34580000", 1752811979999, "2320139.31254400", 3792, "317.05700000", "1134584.56286200", "0"], [1752811980000, "3581.97000000", "3584.16000000", "3579.99000000", "3581.90000000", "1166.87110000", 1752812039999, "4178182.96274500", 2158, "790.15960000", "2829019.69340900", "0"], [1752812040000, "3581.89000000", "3583.82000000", "3581.89000000", "3583.00000000", "328.97920000", 1752812099999, "1178859.20268600", 1418, "134.48930000", "481900.13705800", "0"], [1752812100000, "3583.01000000", "3586.53000000", "3578.00000000", "3578.00000000", "1686.97180000", 1752812159999, "6044361.06456000", 3459, "1136.83020000", "4073563.84598800", "0"], [1752812160000, "3578.01000000", "3584.87000000", "3578.01000000", "3584.87000000", "321.97660000", 1752812219999, "1153096.13346900", 2254, "254.55850000", "911658.93962800", "0"], [1752812220000, "3584.88000000", "3588.09000000", "3584.87000000", "3587.99000000", "317.73140000", 1752812279999, "1139534.99115300", 1538, "191.20180000", "685720.81175600", "0"], [1752812280000, "3587.99000000", "3588.50000000", "3583.63000000", "3585.71000000", "1012.99610000", 1752812339999, "3632830.33460900", 2820, "464.12900000", "1664308.15741500", "0"], [1752812340000, "3585.71000000", "3586.73000000", "3584.70000000", "3584.71000000", "490.73110000", 1752812399999, "1759677.25835300", 1169, "213.09610000", "764143.47339600", "0"], [1752812400000, "3584.71000000", "3588.39000000", "3584.23000000", "3588.39000000", "319.21120000", 1752812459999, "1144653.49937500", 1713, "258.25860000", "926085.67623800", "0"], [1752812460000, "3588.40000000", "3588.49000000", "3586.41000000", "3586.67000000", "531.30780000", 1752812519999, "1905982.92023400", 1993, "262.85950000", "942856.91367600", "0"], [1752812520000, "3586.67000000", "3588.00000000", "3586.67000000", "3586.90000000", "770.39840000", 1752812579999, "2763601.20511200", 1771, "422.44420000", "1515447.50002800", "0"], [1752812580000, "3586.90000000", "3586.90000000", "3583.28000000", "3584.98000000", "423.74260000", 1752812639999, "1518867.18626300", 1743, "101.05950000", "362192.88720800", "0"], [1752812640000, "3584.97000000", "3585.24000000", "3583.44000000", "3583.64000000", "305.98670000", 1752812699999, "1096716.74693300", 1258, "107.35590000", "384776.15625200", "0"], [1752812700000, "3583.64000000", "3588.56000000", "3583.63000000", "3588.50000000", "332.04240000", 1752812759999, "1190679.81261800", 1763, "269.92760000", "967909.29985600", "0"], [1752812760000, "3588.51000000", "3591.00000000", "3587.79000000", "3591.00000000", "539.21100000", 1752812819999, "1935546.95090100", 1729, "365.70090000", "1312730.60925400", "0"], [1752812820000, "3591.00000000", "3593.38000000", "3591.00000000", "3592.01000000", "348.03230000", 1752812879999, "1250215.82272900", 1827, "260.19810000", "934678.40707300", "0"], [1752812880000, "3592.01000000", "3593.41000000", "3591.81000000", "3591.90000000", "449.91140000", 1752812939999, "1616226.78022100", 1324, "225.72420000", "810854.35545500", "0"], [1752812940000, "3591.90000000", "3593.75000000", "3589.63000000", "3593.74000000", "634.86300000", 1752812999999, "2279847.38471800", 2378, "348.12050000", "1250177.74386000", "0"], [1752813000000, "3593.75000000", "3596.60000000", "3593.75000000", "3594.34000000", "396.58780000", 1752813059999, "1425843.78257600", 2639, "312.22040000", "1122508.92762700", "0"], [1752813060000, "3594.33000000", "3594.34000000", "3591.88000000", "3591.90000000", "166.08790000", 1752813119999, "596708.67555700", 1084, "45.43600000", "163238.14235300", "0"], [1752813120000, "3591.90000000", "3592.63000000", "3591.17000000", "3591.74000000", "539.32000000", 1752813179999, "1937218.30946900", 1708, "309.45820000", "1111522.83907100", "0"], [1752813180000, "3591.75000000", "3596.00000000", "3591.74000000", "3595.99000000", "261.93400000", 1752813239999, "941303.63475500", 1757, "197.26130000", "708840.82208400", "0"], [1752813240000, "3595.99000000", "3603.45000000", "3595.99000000", "3603.45000000", "1428.49950000", 1752813299999, "5141644.49917900", 5488, "1119.94140000", "4030779.34248500", "0"], [1752813300000, "3603.45000000", "3604.78000000", "3599.59000000", "3602.70000000", "1062.59360000", 1752813359999, "3828191.66263500", 3757, "657.11780000", "2367372.41523700", "0"], [1752813360000, "3602.70000000", "3605.00000000", "3602.70000000", "3605.00000000", "555.13210000", 1752813419999, "2000922.75109800", 2350, "441.94830000", "1592990.39024800", "0"], [1752813420000, "3605.00000000", "3605.70000000", "3602.69000000", "3605.04000000", "894.30660000", 1752813479999, "3223676.90621100", 2623, "497.81170000", "1794383.08649700", "0"], [1752813480000, "3605.04000000", "3606.29000000", "3604.81000000", "3606.28000000", "774.87520000", 1752813539999, "2793602.69440100", 1483, "566.80190000", "2043445.69338800", "0"], [1752813540000, "3606.29000000", "3606.29000000", "3603.93000000", "3605.04000000", "433.10800000", 1752813599999, "1561432.51133700", 2298, "207.14500000", "746707.69284100", "0"], [1752813600000, "3605.05000000", "3610.28000000", "3605.04000000", "3609.80000000", "829.65100000", 1752813659999, "2993926.67105200", 3856, "664.86080000", "2399204.61999500", "0"], [1752813660000, "3609.79000000", "3617.00000000", "3609.79000000", "3615.20000000", "1501.50700000", 1752813719999, "5426433.56853000", 7232, "964.05710000", "3483594.49094900", "0"], [1752813720000, "3615.20000000", "3616.94000000", "3612.33000000", "3616.66000000", "1142.86250000", 1752813779999, "4131306.48347600", 4549, "626.58510000", "2265329.09375300", "0"], [1752813780000, "3616.66000000", "3618.75000000", "3613.70000000", "3613.70000000", "798.51340000", 1752813839999, "2888166.76668400", 3131, "225.38220000", "815242.64430000", "0"], [1752813840000, "3613.69000000", "3613.86000000", "3610.86000000", "3612.60000000", "919.64890000", 1752813899999, "3322501.39541300", 2850, "134.14860000", "484663.04000000", "0"], [1752813900000, "3612.61000000", "3613.49000000", "3610.71000000", "3610.80000000", "719.44550000", 1752813959999, "2598663.98466100", 3046, "302.16860000", "1091410.17274400", "0"], [1752813960000, "3610.79000000", "3611.89000000", "3609.52000000", "3610.25000000", "559.24840000", 1752814019999, "2019096.66012100", 2308, "291.49810000", "1052403.93809600", "0"], [1752814020000, "3610.26000000", "3610.26000000", "3607.37000000", "3609.44000000", "652.25440000", 1752814079999, "2353980.28898800", 2945, "186.59340000", "673385.06474000", "0"], [1752814080000, "3609.42000000", "3610.00000000", "3608.80000000", "3609.42000000", "375.55100000", 1752814139999, "1355586.33110400", 1634, "206.10340000", "743919.56327500", "0"], [1752814140000, "3609.42000000", "3611.93000000", "3608.81000000", "3610.44000000", "821.79600000", 1752814199999, "2966931.35186500", 2487, "540.48600000", "1951202.40085500", "0"], [1752814200000, "3610.44000000", "3610.44000000", "3607.41000000", "3609.73000000", "292.96080000", 1752814259999, "1057227.00305300", 1699, "114.61140000", "413626.37622600", "0"], [1752814260000, "3609.72000000", "3612.42000000", "3609.36000000", "3612.41000000", "195.22130000", 1752814319999, "704944.35329600", 1951, "138.86350000", "501440.68450100", "0"], [1752814320000, "3612.41000000", "3614.24000000", "3611.22000000", "3611.22000000", "249.39120000", 1752814379999, "901026.11304700", 2612, "148.65200000", "537068.36971900", "0"], [1752814380000, "3611.23000000", "3611.30000000", "3610.11000000", "3610.11000000", "211.66720000", 1752814439999, "764284.15313900", 1053, "114.94780000", "415043.52809700", "0"], [1752814440000, "3610.10000000", "3617.74000000", "3610.10000000", "3617.44000000", "730.27900000", 1752814499999, "2639774.22443400", 4012, "563.88880000", "2038312.45773200", "0"], [1752814500000, "3617.44000000", "3620.00000000", "3614.82000000", "3618.20000000", "1279.72750000", 1752814559999, "4630790.36549600", 3322, "1049.01040000", "3796205.24316000", "0"], [1752814560000, "3618.20000000", "3621.00000000", "3615.86000000", "3616.07000000", "981.95000000", 1752814619999, "3553532.20883300", 3386, "634.59970000", "2296700.36003800", "0"], [1752814620000, "3616.07000000", "3618.75000000", "3615.50000000", "3618.22000000", "525.47370000", 1752814679999, "1900486.84683400", 2378, "304.68180000", "1101928.63840400", "0"], [1752814680000, "3618.22000000", "3619.19000000", "3616.56000000", "3618.80000000", "401.00760000", 1752814739999, "1450840.45080800", 2109, "290.06810000", "1049437.61237300", "0"], [1752814740000, "3618.80000000", "3620.00000000", "3618.39000000", "3619.41000000", "350.01520000", 1752814799999, "1266769.99381300", 1470, "212.32850000", "768469.93542600", "0"], [1752814800000, "3619.41000000", "3619.59000000", "3618.00000000", "3618.40000000", "582.09890000", 1752814859999, "2106501.69623000", 1284, "145.26730000", "525661.96776200", "0"], [1752814860000, "3618.39000000", "3619.50000000", "3616.08000000", "3616.08000000", "471.43210000", 1752814919999, "1705684.74442700", 2581, "247.39200000", "895115.43205000", "0"], [1752814920000, "3616.08000000", "3618.50000000", "3616.08000000", "3618.00000000", "395.56290000", 1752814979999, "1431032.27651200", 1441, "342.65650000", "1239639.96032200", "0"], [1752814980000, "3618.00000000", "3619.11000000", "3617.00000000", "3619.10000000", "491.25930000", 1752815039999, "1777320.16133300", 2061, "222.77990000", "805993.71413300", "0"], [1752815040000, "3619.11000000", "3624.88000000", "3618.74000000", "3624.87000000", "1440.98310000", 1752815099999, "5218832.77111000", 5735, "959.11640000", "3473503.47611200", "0"], [1752815100000, "3624.87000000", "3644.32000000", "3624.87000000", "3642.00000000", "5282.73750000", 1752815159999, "19214437.35117200", 21620, "3714.20520000", "13507074.49551300", "0"], [1752815160000, "3642.00000000", "3647.00000000", "3638.80000000", "3639.41000000", "2265.71320000", 1752815219999, "8254998.08686400", 10307, "1479.56130000", "5390850.77188500", "0"], [1752815220000, "3639.40000000", "3640.50000000", "3637.54000000", "3638.14000000", "1923.82850000", 1752815279999, "7000312.98068700", 9026, "842.91950000", "3067048.65357600", "0"], [1752815280000, "3638.13000000", "3642.19000000", "3634.23000000", "3640.85000000", "2299.78310000", 1752815339999, "8367647.12597900", 7727, "879.82640000", "3201334.73464900", "0"], [1752815340000, "3640.86000000", "3647.03000000", "3633.24000000", "3639.16000000", "3812.65570000", 1752815399999, "13880459.98896200", 11388, "1943.67490000", "7076600.88153200", "0"], [1752815400000, "3639.16000000", "3641.32000000", "3626.10000000", "3629.75000000", "3509.13440000", 1752815459999, "12744052.92277200", 13243, "1742.00860000", "6326246.16843500", "0"], [1752815460000, "3629.75000000", "3631.97000000", "3626.53000000", "3631.87000000", "1243.29650000", 1752815519999, "4511908.92482000", 7330, "756.76700000", "2746264.30623200", "0"], [1752815520000, "3631.86000000", "3632.87000000", "3627.28000000", "3627.28000000", "1032.66050000", 1752815579999, "3749584.32669100", 4513, "533.57000000", "1937445.37452200", "0"], [1752815580000, "3627.29000000", "3634.50000000", "3626.92000000", "3634.44000000", "956.98850000", 1752815639999, "3472858.22992200", 5200, "636.23030000", "2308842.00688100", "0"], [1752815640000, "3634.44000000", "3634.44000000", "3629.79000000", "3630.30000000", "1612.22620000", 1752815699999, "5856094.05360300", 6120, "822.39270000", "2987143.04629200", "0"], [1752815700000, "3630.29000000", "3635.05000000", "3627.87000000", "3629.63000000", "3246.35780000", 1752815759999, "11790523.52106500", 9829, "1746.52170000", "6343616.82709900", "0"], [1752815760000, "3629.63000000", "3638.84000000", "3629.62000000", "3636.73000000", "1832.52150000", 1752815819999, "6660922.29214000", 7257, "1159.45750000", "4214031.69255000", "0"], [1752815820000, "3636.73000000", "3638.32000000", "3631.36000000", "3634.00000000", "1791.93250000", 1752815879999, "6513276.22656300", 9484, "911.73300000", "3313833.21927500", "0"], [1752815880000, "3634.01000000", "3637.04000000", "3631.21000000", "3635.42000000", "1767.80190000", 1752815939999, "6423731.33720200", 7817, "960.86760000", "3491494.82866400", "0"], [1752815940000, "3635.41000000", "3636.72000000", "3632.44000000", "3633.71000000", "950.66850000", 1752815999999, "3455419.71071500", 5695, "457.41780000", "1662500.63413800", "0"], [1752816000000, "3633.72000000", "3641.04000000", "3633.72000000", "3640.11000000", "978.86730000", 1752816059999, "3560902.60497900", 5074, "588.62600000", "2141081.40857200", "0"], [1752816060000, "3640.11000000", "3641.78000000", "3636.31000000", "3641.51000000", "763.76340000", 1752816119999, "2779187.11019100", 4185, "482.95170000", "1757323.45496900", "0"], [1752816120000, "3641.50000000", "3644.90000000", "3639.37000000", "3643.43000000", "1330.72400000", 1752816179999, "4847178.93762900", 6516, "824.30850000", "3002605.09998200", "0"], [1752816180000, "3643.42000000", "3645.60000000", "3642.87000000", "3643.60000000", "587.21190000", 1752816239999, "2139945.25878300", 3560, "381.09490000", "1388754.81993900", "0"], [1752816240000, "3643.60000000", "3645.97000000", "3641.06000000", "3642.16000000", "892.42110000", 1752816299999, "3251932.15153000", 3909, "563.63640000", "2053945.18326000", "0"], [1752816300000, "3642.15000000", "3642.15000000", "3638.43000000", "3639.07000000", "516.66630000", 1752816359999, "1880885.95924000", 2609, "210.62490000", "766792.99179300", "0"], [1752816360000, "3639.06000000", "3640.68000000", "3638.93000000", "3640.32000000", "479.36300000", 1752816419999, "1744954.62536500", 1638, "260.81700000", "949407.35829500", "0"], [1752816420000, "3640.32000000", "3640.32000000", "3634.62000000", "3637.50000000", "954.10610000", 1752816479999, "3469944.35725300", 3773, "417.59930000", "1518627.07818900", "0"], [1752816480000, "3637.49000000", "3637.96000000", "3634.91000000", "3637.96000000", "431.46720000", 1752816539999, "1568778.00283700", 2364, "290.92440000", "1057744.78252800", "0"], [1752816540000, "3637.95000000", "3641.79000000", "3637.95000000", "3641.79000000", "499.13670000", 1752816599999, "1816697.57563600", 2339, "345.08400000", "1255971.66382400", "0"], [1752816600000, "3641.79000000", "3643.75000000", "3639.57000000", "3639.73000000", "1224.57700000", 1752816659999, "4459654.45702900", 3073, "285.03130000", "1038112.80377400", "0"], [1752816660000, "3639.72000000", "3643.59000000", "3638.85000000", "3643.44000000", "1165.81640000", 1752816719999, "4244292.06305600", 3745, "656.57190000", "2390314.40062700", "0"], [1752816720000, "3643.43000000", "3646.41000000", "3641.87000000", "3645.73000000", "862.99820000", 1752816779999, "3145240.38395700", 4606, "544.91090000", "1986014.78408000", "0"], [1752816780000, "3645.73000000", "3645.80000000", "3637.95000000", "3639.60000000", "579.73730000", 1752816839999, "2111232.18482700", 3451, "165.40590000", "602418.27324100", "0"], [1752816840000, "3639.60000000", "3640.50000000", "3637.90000000", "3638.71000000", "274.09020000", 1752816899999, "997371.34660500", 2439, "120.91810000", "440009.93235500", "0"], [1752816900000, "3638.71000000", "3639.21000000", "3632.97000000", "3633.59000000", "650.34560000", 1752816959999, "2364577.71943700", 3131, "202.69070000", "737077.55023900", "0"], [1752816960000, "3633.59000000", "3637.24000000", "3633.59000000", "3635.74000000", "513.22350000", 1752817019999, "1865618.02406200", 2533, "346.22950000", "1258551.81236200", "0"], [1752817020000, "3635.75000000", "3643.88000000", "3633.56000000", "3643.88000000", "1033.62720000", 1752817079999, "3758734.37812300", 4373, "549.94040000", "2000372.14960200", "0"], [1752817080000, "3643.88000000", "3654.40000000", "3641.87000000", "3651.43000000", "4243.44600000", 1752817139999, "15487105.98432500", 11200, "3130.18980000", "11423479.33417700", "0"], [1752817140000, "3651.43000000", "3653.61000000", "3649.17000000", "3651.08000000", "722.52260000", 1752817199999, "2637839.64803000", 4097, "367.10990000", "1340297.10568100", "0"], [1752817200000, "3651.09000000", "3653.17000000", "3649.80000000", "3651.51000000", "536.89410000", 1752817259999, "1960674.58856500", 3286, "281.99970000", "1029817.21320900", "0"], [1752817260000, "3651.50000000", "3656.00000000", "3645.96000000", "3647.39000000", "1685.30460000", 1752817319999, "6156908.45187600", 6678, "1037.83980000", "3792211.06748100", "0"], [1752817320000, "3647.39000000", "3651.37000000", "3646.00000000", "3650.98000000", "566.33010000", 1752817379999, "2065859.18123900", 3030, "370.29870000", "1350747.45321500", "0"], [1752817380000, "3650.97000000", "3655.00000000", "3649.80000000", "3650.89000000", "989.12960000", 1752817439999, "3611678.19752700", 4615, "544.71710000", "1989039.22020100", "0"], [1752817440000, "3650.90000000", "3654.23000000", "3649.01000000", "3649.01000000", "1565.92440000", 1752817499999, "5717484.63107500", 3779, "919.65190000", "3357889.00732700", "0"], [1752817500000, "3649.00000000", "3650.16000000", "3646.24000000", "3648.96000000", "875.23000000", 1752817559999, "3192977.23751200", 3699, "380.52940000", "1388225.02672800", "0"], [1752817560000, "3648.97000000", "3649.57000000", "3646.33000000", "3649.57000000", "450.94700000", 1752817619999, "1644981.15577900", 3106, "165.71970000", "604604.14665700", "0"], [1752817620000, "3649.61000000", "3654.60000000", "3649.61000000", "3653.64000000", "468.14130000", 1752817679999, "1709926.76707600", 3642, "323.96890000", "1183304.56889100", "0"], [1752817680000, "3653.64000000", "3654.15000000", "3651.00000000", "3651.63000000", "478.28670000", 1752817739999, "1747104.16270800", 3186, "293.86440000", "1073502.50283600", "0"], [1752817740000, "3651.63000000", "3651.88000000", "3648.00000000", "3649.98000000", "723.41420000", 1752817799999, "2640172.74746100", 2816, "293.75230000", "1072157.64154600", "0"], [1752817800000, "3649.99000000", "3652.00000000", "3648.69000000", "3648.69000000", "524.95660000", 1752817859999, "1916156.85965400", 2413, "150.30110000", "548573.16353100", "0"], [1752817860000, "3648.69000000", "3649.61000000", "3646.91000000", "3649.60000000", "563.03180000", 1752817919999, "2053887.88847100", 2178, "201.24100000", "734157.02889000", "0"], [1752817920000, "3649.61000000", "3650.00000000", "3645.35000000", "3645.56000000", "534.70390000", 1752817979999, "1950730.48649200", 2731, "288.09400000", "1051273.17902000", "0"], [1752817980000, "3645.55000000", "3653.55000000", "3645.55000000", "3653.54000000", "342.15830000", 1752818039999, "1248747.93990500", 2618, "235.60930000", "859787.29198800", "0"], [1752818040000, "3653.54000000", "3666.00000000", "3653.28000000", "3658.12000000", "3118.32310000", 1752818099999, "11414530.03398300", 11241, "1942.03710000", "7108706.28903300", "0"], [1752818100000, "3658.12000000", "3667.38000000", "3658.12000000", "3664.78000000", "2239.28150000", 1752818159999, "8206958.27587600", 6217, "1067.59260000", "3912674.50553000", "0"], [1752818160000, "3664.79000000", "3666.66000000", "3661.81000000", "3664.94000000", "898.39230000", 1752818219999, "3291912.18542500", 4060, "373.88250000", "1370025.42120600", "0"], [1752818220000, "3664.94000000", "3672.00000000", "3664.23000000", "3666.51000000", "2867.14820000", 1752818279999, "10517805.12014100", 9071, "1466.76910000", "5380424.19932700", "0"], [1752818280000, "3666.51000000", "3673.84000000", "3666.50000000", "3672.66000000", "1266.89000000", 1752818339999, "4651297.71936700", 4545, "638.93170000", "2345546.00358300", "0"], [1752818340000, "3672.65000000", "3673.19000000", "3667.52000000", "3669.90000000", "1111.11450000", 1752818399999, "4078717.37299400", 3797, "536.69690000", "1970072.11187100", "0"], [1752818400000, "3669.91000000", "3669.91000000", "3664.61000000", "3669.00000000", "1003.39040000", 1752818459999, "3679893.90541600", 5108, "476.74430000", "1748237.31709500", "0"], [1752818460000, "3668.99000000", "3668.99000000", "3665.90000000", "3666.42000000", "642.33940000", 1752818519999, "2355745.46409600", 4108, "268.41950000", "984413.99427000", "0"], [1752818520000, "3666.43000000", "3666.51000000", "3659.47000000", "3659.47000000", "799.74640000", 1752818579999, "2928936.44866600", 3455, "170.81070000", "625526.31317400", "0"], [1752818580000, "3659.47000000", "3662.70000000", "3653.26000000", "3654.99000000", "1755.11880000", 1752818639999, "6418805.28191800", 6243, "650.90070000", "2380683.53387200", "0"], [1752818640000, "3655.00000000", "3659.65000000", "3653.38000000", "3659.54000000", "585.73530000", 1752818699999, "2141489.00668600", 4066, "335.12380000", "1225293.92425900", "0"], [1752818700000, "3659.55000000", "3662.50000000", "3658.13000000", "3658.51000000", "927.73650000", 1752818759999, "3395769.28910300", 4354, "481.28440000", "1761606.23247400", "0"], [1752818760000, "3658.51000000", "3659.47000000", "3650.00000000", "3650.04000000", "991.66980000", 1752818819999, "3622380.62959700", 4307, "180.45020000", "659316.25144000", "0"], [1752818820000, "3650.03000000", "3652.71000000", "3647.39000000", "3648.49000000", "1010.18420000", 1752818879999, "3687709.97908000", 4014, "305.75130000", "1116149.73873200", "0"], [1752818880000, "3648.50000000", "3649.00000000", "3645.41000000", "3647.44000000", "889.31440000", 1752818939999, "3243606.66171700", 3682, "447.29410000", "1631416.54401900", "0"], [1752818940000, "3647.43000000", "3647.44000000", "3640.00000000", "3645.36000000", "2256.27920000", 1752818999999, "8219465.39063000", 7305, "572.11470000", "2084004.99826300", "0"], [1752819000000, "3645.37000000", "3645.37000000", "3640.00000000", "3641.77000000", "2851.83490000", 1752819059999, "10383138.41110400", 5178, "728.66210000", "2653428.81528200", "0"], [1752819060000, "3641.77000000", "3646.46000000", "3640.76000000", "3645.41000000", "1355.05040000", 1752819119999, "4936962.57087600", 4740, "678.75760000", "2473103.77831800", "0"], [1752819120000, "3645.40000000", "3648.93000000", "3645.40000000", "3646.92000000", "531.02670000", 1752819179999, "1936971.59335500", 2708, "182.94050000", "667340.61955000", "0"], [1752819180000, "3646.93000000", "3651.00000000", "3646.93000000", "3649.70000000", "754.45880000", 1752819239999, "2754029.04391200", 2863, "625.73880000", "2284181.42791700", "0"], [1752819240000, "3649.70000000", "3652.00000000", "3648.05000000", "3651.63000000", "1468.98070000", 1752819299999, "5361061.26024100", 3536, "918.02390000", "3350168.16722100", "0"], [1752819300000, "3651.63000000", "3651.63000000", "3643.87000000", "3645.24000000", "727.27050000", 1752819359999, "2653107.50440400", 2937, "343.22520000", "1252575.58368200", "0"], [1752819360000, "3645.23000000", "3646.88000000", "3644.51000000", "3646.00000000", "837.53240000", 1752819419999, "3053681.13148500", 2755, "242.90260000", "885487.96312500", "0"], [1752819420000, "3646.00000000", "3653.00000000", "3646.00000000", "3651.51000000", "1366.53940000", 1752819479999, "4989701.89893500", 3614, "1154.81260000", "4216704.55050200", "0"], [1752819480000, "3651.50000000", "3651.74000000", "3649.30000000", "3649.97000000", "758.56320000", 1752819539999, "2768877.60661200", 1553, "291.50940000", "1064061.13637500", "0"], [1752819540000, "3649.98000000", "3650.16000000", "3643.00000000", "3644.15000000", "422.19990000", 1752819599999, "1539272.87015000", 2615, "188.23020000", "686309.46834800", "0"], [1752819600000, "3644.15000000", "3644.15000000", "3641.76000000", "3641.77000000", "633.12470000", 1752819659999, "2306378.80921600", 2643, "181.07950000", "659637.29184800", "0"], [1752819660000, "3641.77000000", "3643.70000000", "3641.02000000", "3643.69000000", "521.40520000", 1752819719999, "1899020.34816100", 2702, "226.96170000", "826670.57027100", "0"], [1752819720000, "3643.70000000", "3646.92000000", "3642.43000000", "3645.77000000", "558.67970000", 1752819779999, "2036206.22767500", 2733, "363.16010000", "1323529.54434800", "0"], [1752819780000, "3645.77000000", "3646.97000000", "3645.09000000", "3645.10000000", "288.18930000", 1752819839999, "1050633.50774500", 1192, "81.14180000", "295832.16812000", "0"], [1752819840000, "3645.09000000", "3645.39000000", "3643.00000000", "3644.36000000", "1552.96050000", 1752819899999, "5658976.26555500", 2279, "501.82030000", "1828514.76595300", "0"], [1752819900000, "3644.36000000", "3644.99000000", "3642.74000000", "3643.37000000", "403.50430000", 1752819959999, "1470366.84706000", 1751, "99.70750000", "363315.76528100", "0"], [1752819960000, "3643.37000000", "3644.42000000", "3642.76000000", "3642.91000000", "578.50680000", 1752820019999, "2107760.35178500", 1452, "149.05920000", "543041.71803800", "0"], [1752820020000, "3642.92000000", "3646.50000000", "3642.91000000", "3646.50000000", "405.61150000", 1752820079999, "1478527.21049800", 1967, "262.32960000", "956202.43148000", "0"], [1752820080000, "3646.49000000", "3646.50000000", "3642.36000000", "3642.36000000", "1029.03020000", 1752820139999, "3749510.48215700", 2803, "562.41820000", "2049071.18864000", "0"], [1752820140000, "3642.36000000", "3646.20000000", "3641.00000000", "3645.30000000", "862.73320000", 1752820199999, "3143418.89829200", 2878, "476.17550000", "1734663.83188200", "0"], [1752820200000, "3645.30000000", "3652.30000000", "3644.69000000", "3647.88000000", "918.06250000", 1752820259999, "3349904.30680900", 4461, "355.67870000", "1297858.18504100", "0"], [1752820260000, "3647.88000000", "3647.89000000", "3644.00000000", "3644.75000000", "518.39550000", 1752820319999, "1889861.83857700", 2663, "180.84560000", "659219.93376800", "0"], [1752820320000, "3644.76000000", "3646.20000000", "3643.06000000", "3645.24000000", "636.17620000", 1752820379999, "2318566.99970500", 2751, "471.49240000", "1718287.80983700", "0"], [1752820380000, "3645.24000000", "3647.00000000", "3644.00000000", "3646.98000000", "678.51860000", 1752820439999, "2473069.24005700", 2237, "228.40280000", "832515.11783800", "0"], [1752820440000, "3646.98000000", "3652.47000000", "3645.41000000", "3647.16000000", "1048.05850000", 1752820499999, "3825262.39760600", 3811, "646.38600000", "2359003.26402100", "0"], [1752820500000, "3647.17000000", "3648.87000000", "3645.19000000", "3648.60000000", "557.74320000", 1752820559999, "2034152.15340600", 2542, "450.25740000", "1642161.16967300", "0"], [1752820560000, "3648.61000000", "3651.00000000", "3646.88000000", "3646.88000000", "697.90780000", 1752820619999, "2546907.74536600", 2484, "311.15340000", "1135174.30203400", "0"], [1752820620000, "3646.87000000", "3650.30000000", "3646.24000000", "3649.51000000", "449.32760000", 1752820679999, "1639182.65738500", 1988, "267.88840000", "977246.06080400", "0"], [1752820680000, "3649.51000000", "3655.78000000", "3649.50000000", "3655.78000000", "618.03510000", 1752820739999, "2257700.09606900", 3419, "480.81310000", "1756355.39812900", "0"], [1752820740000, "3655.78000000", "3656.50000000", "3652.16000000", "3653.88000000", "810.43790000", 1752820799999, "2961364.02053500", 2609, "227.69510000", "832098.42707500", "0"], [1752820800000, "3653.88000000", "3654.66000000", "3652.30000000", "3652.31000000", "292.76470000", 1752820859999, "1069669.31852500", 1816, "185.16790000", "676537.33425400", "0"], [1752820860000, "3652.30000000", "3656.00000000", "3652.15000000", "3655.99000000", "220.38870000", 1752820919999, "805202.20252800", 1756, "141.70080000", "517700.25956400", "0"], [1752820920000, "3655.99000000", "3656.00000000", "3651.00000000", "3653.99000000", "633.60490000", 1752820979999, "2314746.91291600", 2923, "242.76170000", "886701.32176900", "0"], [1752820980000, "3653.99000000", "3653.99000000", "3649.00000000", "3650.35000000", "733.04800000", 1752821039999, "2676444.47890600", 2301, "229.81140000", "838862.51986100", "0"], [1752821040000, "3650.35000000", "3653.50000000", "3650.26000000", "3652.34000000", "364.08860000", 1752821099999, "1329786.74057100", 1738, "190.56680000", "695933.63481400", "0"], [1752821100000, "3652.35000000", "3652.71000000", "3649.00000000", "3650.72000000", "1116.01800000", 1752821159999, "4074344.55953200", 3631, "473.44150000", "1728082.64721700", "0"], [1752821160000, "3650.71000000", "3655.79000000", "3650.71000000", "3655.79000000", "422.54130000", 1752821219999, "1543168.69575500", 2357, "227.80990000", "831971.04160600", "0"], [1752821220000, "3655.79000000", "3658.98000000", "3655.79000000", "3658.88000000", "378.06170000", 1752821279999, "1382974.63236300", 2136, "252.15990000", "922378.92662000", "0"], [1752821280000, "3658.89000000", "3659.95000000", "3658.00000000", "3658.00000000", "298.55490000", 1752821339999, "1092383.84364700", 1585, "153.36540000", "561143.57928900", "0"], [1752821340000, "3658.01000000", "3660.00000000", "3657.72000000", "3658.00000000", "216.35380000", 1752821399999, "791545.66556100", 1549, "93.83320000", "343303.42308600", "0"], [1752821400000, "3658.01000000", "3660.00000000", "3658.01000000", "3660.00000000", "504.34430000", 1752821459999, "1845413.72673800", 1875, "329.98750000", "1207447.65603800", "0"], [1752821460000, "3660.00000000", "3663.35000000", "3658.00000000", "3662.60000000", "605.56330000", 1752821519999, "2216949.84937500", 3007, "387.57080000", "1419075.86944100", "0"], [1752821520000, "3662.60000000", "3663.05000000", "3658.80000000", "3660.49000000", "587.05730000", 1752821579999, "2149439.26379600", 2150, "245.59030000", "899089.62260000", "0"], [1752821580000, "3660.50000000", "3660.50000000", "3658.92000000", "3658.93000000", "226.18700000", 1752821639999, "827791.49711600", 1407, "85.52270000", "312987.61611700", "0"], [1752821640000, "3658.93000000", "3660.49000000", "3656.18000000", "3656.19000000", "363.19260000", 1752821699999, "1328829.31531500", 1940, "159.52510000", "583726.91696600", "0"], [1752821700000, "3656.19000000", "3659.45000000", "3655.29000000", "3655.44000000", "305.75710000", 1752821759999, "1118180.12114700", 2098, "98.11980000", "358866.50066400", "0"], [1752821760000, "3655.45000000", "3655.45000000", "3650.15000000", "3651.08000000", "504.99670000", 1752821819999, "1844371.06779200", 3312, "243.23470000", "888247.11238600", "0"], [1752821820000, "3651.08000000", "3654.49000000", "3650.54000000", "3653.25000000", "257.73160000", 1752821879999, "941442.38644600", 2031, "169.25260000", "618241.34540700", "0"], [1752821880000, "3653.26000000", "3656.50000000", "3653.13000000", "3653.13000000", "234.17340000", 1752821939999, "855753.69983700", 2016, "138.50150000", "506123.80661500", "0"], [1752821940000, "3653.13000000", "3653.13000000", "3650.51000000", "3650.73000000", "255.43330000", 1752821999999, "932714.21624400", 1095, "68.66690000", "250727.85184600", "0"], [1752822000000, "3650.73000000", "3653.46000000", "3650.73000000", "3652.89000000", "343.15430000", 1752822059999, "1253242.46727300", 2205, "212.11250000", "774633.74898000", "0"], [1752822060000, "3652.89000000", "3654.36000000", "3650.80000000", "3653.49000000", "254.74660000", 1752822119999, "930543.48167700", 2524, "129.78270000", "474039.55159600", "0"], [1752822120000, "3653.50000000", "3655.46000000", "3651.08000000", "3651.09000000", "410.36430000", 1752822179999, "1499506.91800000", 2471, "160.49680000", "586453.21325000", "0"], [1752822180000, "3651.08000000", "3659.78000000", "3651.08000000", "3659.78000000", "337.08090000", 1752822239999, "1232327.86936400", 2594, "194.27900000", "710265.80674400", "0"], [1752822240000, "3659.77000000", "3663.23000000", "3658.28000000", "3663.23000000", "957.89370000", 1752822299999, "3507454.60854300", 3258, "779.75930000", "2855207.85922800", "0"], [1752822300000, "3663.23000000", "3663.23000000", "3654.54000000", "3655.81000000", "741.98680000", 1752822359999, "2714683.85491400", 3702, "336.58610000", "1231231.38952200", "0"], [1752822360000, "3655.81000000", "3662.26000000", "3655.43000000", "3662.25000000", "629.78710000", 1752822419999, "2303903.56923300", 3222, "364.16450000", "1332341.79814600", "0"], [1752822420000, "3662.25000000", "3665.85000000", "3661.14000000", "3665.27000000", "627.04460000", 1752822479999, "2296889.93081500", 3251, "446.82510000", "1636649.97322200", "0"], [1752822480000, "3665.26000000", "3667.00000000", "3664.21000000", "3666.86000000", "724.58880000", 1752822539999, "2656060.25577100", 3221, "348.65230000", "1277983.75017800", "0"], [1752822540000, "3666.86000000", "3669.74000000", "3654.50000000", "3655.81000000", "1760.32730000", 1752822599999, "6449502.67439100", 6015, "377.26080000", "1381756.80996200", "0"], [1752822600000, "3655.82000000", "3656.00000000", "3645.00000000", "3645.06000000", "4610.88430000", 1752822659999, "16833231.70380400", 6255, "684.63700000", "2499778.36070100", "0"], [1752822660000, "3645.05000000", "3649.26000000", "3640.81000000", "3649.26000000", "1649.88170000", 1752822719999, "6011926.91840100", 8928, "860.72660000", "3136350.07891400", "0"], [1752822720000, "3649.29000000", "3649.29000000", "3638.14000000", "3641.30000000", "1378.65750000", 1752822779999, "5020864.86481100", 6768, "450.28620000", "1639905.99170400", "0"], [1752822780000, "3641.31000000", "3641.50000000", "3637.83000000", "3638.50000000", "608.97490000", 1752822839999, "2216639.22823300", 3160, "245.37670000", "893160.60601700", "0"], [1752822840000, "3638.50000000", "3641.42000000", "3631.56000000", "3640.31000000", "1613.15650000", 1752822899999, "5866200.76809200", 7243, "628.46620000", "2285171.13332400", "0"], [1752822900000, "3640.32000000", "3640.49000000", "3630.19000000", "3630.75000000", "2729.34830000", 1752822959999, "9915873.54381600", 10556, "1117.12580000", "4057878.01737100", "0"], [1752822960000, "3630.74000000", "3633.20000000", "3627.83000000", "3632.46000000", "2097.67090000", 1752823019999, "7616119.74904800", 10195, "875.02720000", "3176875.53348600", "0"], [1752823020000, "3632.46000000", "3642.80000000", "3632.45000000", "3642.80000000", "574.81840000", 1752823079999, "2091564.72402300", 4082, "383.82550000", "1396459.89935700", "0"], [1752823080000, "3642.80000000", "3645.81000000", "3638.00000000", "3638.00000000", "630.93970000", 1752823139999, "2297677.48801400", 4536, "315.85620000", "1150342.05649100", "0"], [1752823140000, "3638.00000000", "3639.80000000", "3635.78000000", "3636.08000000", "704.08750000", 1752823199999, "2561265.86481800", 3775, "442.03940000", "1607998.19486600", "0"], [1752823200000, "3636.08000000", "3639.40000000", "3633.97000000", "3639.40000000", "916.73130000", 1752823259999, "3333343.31110400", 4064, "362.69980000", "1318753.36959400", "0"], [1752823260000, "3639.39000000", "3639.70000000", "3637.11000000", "3638.08000000", "395.88260000", 1752823319999, "1440333.82086600", 3299, "164.12860000", "597114.03183600", "0"], [1752823320000, "3638.07000000", "3641.68000000", "3635.49000000", "3637.94000000", "902.52300000", 1752823379999, "3283918.81054300", 5268, "453.47860000", "1650008.03324800", "0"], [1752823380000, "3637.93000000", "3642.08000000", "3637.77000000", "3639.41000000", "778.66220000", 1752823439999, "2834095.71481000", 5584, "455.98520000", "1659570.09897200", "0"], [1752823440000, "3639.41000000", "3646.80000000", "3639.41000000", "3646.49000000", "977.48810000", 1752823499999, "3561207.88083600", 4160, "625.29740000", "2278127.25809300", "0"], [1752823500000, "3646.49000000", "3653.38000000", "3646.10000000", "3648.52000000", "1914.58660000", 1752823559999, "6986859.54038500", 8088, "1145.27390000", "4179547.62076200", "0"], [1752823560000, "3648.52000000", "3649.90000000", "3638.23000000", "3648.05000000", "1478.30520000", 1752823619999, "5385798.12909000", 8722, "777.19340000", "2831358.31778900", "0"], [1752823620000, "3648.05000000", "3651.25000000", "3644.68000000", "3650.26000000", "1216.24770000", 1752823679999, "4437047.19721100", 5389, "538.36010000", "1963767.74878800", "0"], [1752823680000, "3650.26000000", "3652.32000000", "3644.95000000", "3646.49000000", "634.49980000", 1752823739999, "2315002.20653900", 4220, "317.61240000", "1158825.41462200", "0"], [1752823740000, "3646.50000000", "3646.80000000", "3643.35000000", "3646.80000000", "426.24750000", 1752823799999, "1553569.92698300", 3232, "305.36670000", "1112974.30104200", "0"], [1752823800000, "3646.80000000", "3648.69000000", "3644.86000000", "3647.44000000", "892.97710000", 1752823859999, "3256795.91585100", 4757, "309.16020000", "1127485.20274400", "0"], [1752823860000, "3647.44000000", "3648.49000000", "3640.71000000", "3640.71000000", "729.28300000", 1752823919999, "2658389.75154700", 3840, "296.28000000", "1079949.42891700", "0"], [1752823920000, "3640.70000000", "3640.80000000", "3636.52000000", "3638.70000000", "1790.58580000", 1752823979999, "6516150.91257100", 7623, "749.45350000", "2727332.46576600", "0"], [1752823980000, "3638.70000000", "3639.42000000", "3635.00000000", "3635.50000000", "1195.10050000", 1752824039999, "4346062.29794900", 5789, "586.75600000", "2133680.47026100", "0"], [1752824040000, "3635.49000000", "3637.40000000", "3632.41000000", "3634.69000000", "1142.08630000", 1752824099999, "4151522.06269600", 5836, "569.58510000", "2070461.62362800", "0"], [1752824100000, "3634.68000000", "3637.13000000", "3632.09000000", "3633.65000000", "749.06750000", 1752824159999, "2722604.15422100", 5372, "314.71160000", "1143827.07628100", "0"], [1752824160000, "3633.64000000", "3639.00000000", "3631.96000000", "3637.76000000", "2077.83120000", 1752824219999, "7554468.77042900", 7142, "1103.62950000", "4012236.35163100", "0"], [1752824220000, "3637.75000000", "3639.00000000", "3633.94000000", "3634.60000000", "989.85600000", 1752824279999, "3600246.20192000", 5550, "454.45930000", "1653002.08093500", "0"], [1752824280000, "3634.60000000", "3635.34000000", "3630.04000000", "3630.94000000", "2596.24440000", 1752824339999, "9429785.39073800", 7239, "1228.38140000", "4461531.10569000", "0"], [1752824340000, "3630.94000000", "3633.33000000", "3628.00000000", "3628.01000000", "2064.55510000", 1752824399999, "7497581.92067800", 6097, "900.61140000", "3270590.09903900", "0"], [1752824400000, "3628.00000000", "3629.33000000", "3623.77000000", "3628.49000000", "1849.92040000", 1752824459999, "6707921.01454300", 8512, "740.25830000", "2684324.50363000", "0"], [1752824460000, "3628.50000000", "3633.29000000", "3626.02000000", "3633.28000000", "1024.05670000", 1752824519999, "3715468.91500400", 4440, "340.94880000", "1237279.06826000", "0"], [1752824520000, "3633.29000000", "3633.59000000", "3626.00000000", "3628.78000000", "1095.17510000", 1752824579999, "3974233.90813400", 6004, "454.58870000", "1649437.61882700", "0"], [1752824580000, "3628.78000000", "3632.40000000", "3626.83000000", "3630.96000000", "959.27290000", 1752824639999, "3482432.62226300", 5243, "540.78410000", "1963156.79005100", "0"], [1752824640000, "3630.96000000", "3632.51000000", "3628.83000000", "3629.67000000", "1026.44610000", 1752824699999, "3726589.25366000", 3893, "534.00470000", "1938735.44003700", "0"], [1752824700000, "3629.67000000", "3630.19000000", "3623.07000000", "3623.81000000", "1764.42650000", 1752824759999, "6399086.78355400", 4127, "727.23520000", "2637728.62958000", "0"], [1752824760000, "3623.81000000", "3628.14000000", "3620.36000000", "3627.70000000", "1448.94220000", 1752824819999, "5251194.86111400", 4293, "645.60930000", "2339795.07833800", "0"], [1752824820000, "3627.70000000", "3628.51000000", "3624.73000000", "3625.08000000", "891.77470000", 1752824879999, "3233847.92658500", 4433, "459.16620000", "1664959.21875800", "0"], [1752824880000, "3625.07000000", "3627.39000000", "3625.07000000", "3625.22000000", "580.32150000", 1752824939999, "2104239.16226100", 2274, "226.89550000", "822706.06151700", "0"], [1752824940000, "3625.22000000", "3626.78000000", "3621.50000000", "3623.78000000", "1165.26570000", 1752824999999, "4223122.42716200", 4488, "584.42720000", "2117965.89436600", "0"], [1752825000000, "3623.78000000", "3625.54000000", "3621.18000000", "3623.87000000", "900.03650000", 1752825059999, "3261615.25034500", 3419, "409.90660000", "1485597.64355400", "0"], [1752825060000, "3623.87000000", "3625.33000000", "3620.26000000", "3625.32000000", "976.86610000", 1752825119999, "3538822.30071600", 3934, "409.42780000", "1483319.03178800", "0"], [1752825120000, "3625.32000000", "3625.78000000", "3612.85000000", "3614.08000000", "2200.16410000", 1752825179999, "7958470.30134900", 9220, "769.39870000", "2782649.90160500", "0"], [1752825180000, "3614.07000000", "3615.39000000", "3612.01000000", "3614.70000000", "1594.30740000", 1752825239999, "5760940.56168600", 5847, "662.31390000", "2393239.29697700", "0"], [1752825240000, "3614.70000000", "3618.49000000", "3613.40000000", "3615.10000000", "1445.14510000", 1752825299999, "5225825.01297300", 5060, "512.46660000", "1853026.66448600", "0"], [1752825300000, "3615.10000000", "3623.47000000", "3615.09000000", "3622.40000000", "1986.52450000", 1752825359999, "7191310.40363400", 6001, "949.26000000", "3436113.22431200", "0"], [1752825360000, "3622.40000000", "3622.40000000", "3612.19000000", "3620.55000000", "3403.06550000", 1752825419999, "12313776.30262500", 6680, "1075.38250000", "3892026.61928000", "0"], [1752825420000, "3620.55000000", "3620.55000000", "3614.76000000", "3615.46000000", "2027.86120000", 1752825479999, "7335384.51481200", 5146, "783.11380000", "2832633.05663900", "0"], [1752825480000, "3615.46000000", "3615.85000000", "3609.73000000", "3610.20000000", "1873.25980000", 1752825539999, "6767703.12631800", 6396, "691.40350000", "2498208.43478800", "0"], [1752825540000, "3610.21000000", "3611.11000000", "3600.00000000", "3604.10000000", "4265.64180000", 1752825599999, "15381156.30899700", 13628, "1376.46580000", "4965433.29127300", "0"], [1752825600000, "3604.10000000", "3615.20000000", "3601.94000000", "3614.88000000", "1609.72310000", 1752825659999, "5811914.68611400", 6301, "727.13640000", "2624678.78935600", "0"], [1752825660000, "3614.88000000", "3616.50000000", "3609.53000000", "3615.80000000", "1825.34570000", 1752825719999, "6596020.98238400", 7112, "801.80660000", "2897597.26232300", "0"], [1752825720000, "3615.79000000", "3616.20000000", "3611.60000000", "3613.55000000", "1194.02940000", 1752825779999, "4315481.91712500", 5582, "376.34970000", "1359949.35551300", "0"], [1752825780000, "3613.54000000", "3618.52000000", "3610.00000000", "3615.47000000", "3538.15030000", 1752825839999, "12781135.14579500", 5138, "1325.78480000", "4792674.94677500", "0"], [1752825840000, "3615.46000000", "3615.83000000", "3612.19000000", "3613.46000000", "965.48700000", 1752825899999, "3489055.91787200", 3690, "177.33560000", "640888.84700900", "0"], [1752825900000, "3613.45000000", "3616.00000000", "3611.89000000", "3615.86000000", "534.58840000", 1752825959999, "1932089.86007100", 2591, "206.55910000", "746608.39900900", "0"], [1752825960000, "3615.86000000", "3620.00000000", "3615.86000000", "3619.79000000", "783.74120000", 1752826019999, "2836462.56664400", 2762, "599.85850000", "2171010.39500300", "0"], [1752826020000, "3619.78000000", "3623.76000000", "3619.78000000", "3623.22000000", "1679.84160000", 1752826079999, "6082018.69831300", 2957, "1429.36960000", "5174838.78739900", "0"], [1752826080000, "3623.22000000", "3624.37000000", "3619.79000000", "3622.21000000", "634.06550000", 1752826139999, "2296819.24662300", 3056, "321.67920000", "1165422.15743600", "0"], [1752826140000, "3622.22000000", "3622.22000000", "3613.70000000", "3615.79000000", "684.70680000", 1752826199999, "2476722.10942100", 3695, "248.02330000", "896866.09147700", "0"], [1752826200000, "3615.80000000", "3618.60000000", "3615.77000000", "3616.19000000", "607.72460000", 1752826259999, "2198150.56319300", 3335, "143.25110000", "518180.32474000", "0"], [1752826260000, "3616.55000000", "3619.77000000", "3616.55000000", "3617.30000000", "477.32590000", 1752826319999, "1726946.02875700", 2532, "342.71960000", "1239918.21446600", "0"], [1752826320000, "3617.29000000", "3618.97000000", "3611.98000000", "3612.90000000", "1242.49380000", 1752826379999, "4492930.14172700", 4094, "292.84160000", "1059020.21568600", "0"], [1752826380000, "3612.90000000", "3616.00000000", "3608.70000000", "3614.41000000", "1832.77600000", 1752826439999, "6619641.57423000", 5532, "581.98840000", "2102202.09869500", "0"], [1752826440000, "3614.41000000", "3615.00000000", "3613.50000000", "3613.94000000", "386.41430000", 1752826499999, "1396663.84969500", 2273, "94.14870000", "340283.24870600", "0"], [1752826500000, "3613.93000000", "3617.91000000", "3612.21000000", "3614.68000000", "573.24490000", 1752826559999, "2072162.27783400", 4054, "272.78530000", "986013.99788300", "0"], [1752826560000, "3614.67000000", "3619.41000000", "3614.23000000", "3618.68000000", "834.62840000", 1752826619999, "3017773.63502900", 2790, "153.93670000", "556755.07718700", "0"], [1752826620000, "3618.68000000", "3624.67000000", "3618.66000000", "3623.52000000", "735.10440000", 1752826679999, "2661837.96832800", 3935, "599.65280000", "2171148.87029400", "0"], [1752826680000, "3623.51000000", "3624.50000000", "3620.83000000", "3621.98000000", "402.28570000", 1752826739999, "1457325.85673700", 2785, "229.99970000", "833134.79804300", "0"], [1752826740000, "3621.98000000", "3623.60000000", "3621.56000000", "3623.59000000", "364.01130000", 1752826799999, "1318732.93838500", 2540, "171.75550000", "622209.54162800", "0"], [1752826800000, "3623.59000000", "3625.47000000", "3621.51000000", "3622.02000000", "562.18600000", 1752826859999, "2037054.67996200", 4328, "230.47560000", "835062.21195100", "0"], [1752826860000, "3622.01000000", "3624.29000000", "3620.39000000", "3624.09000000", "568.14210000", 1752826919999, "2057884.35065100", 3495, "231.79610000", "839563.53676600", "0"], [1752826920000, "3624.10000000", "3627.44000000", "3623.91000000", "3626.15000000", "232.72180000", 1752826979999, "843854.52943500", 3014, "162.03880000", "587576.65343300", "0"], [1752826980000, "3626.16000000", "3628.12000000", "3623.07000000", "3625.41000000", "798.85070000", 1752827039999, "2896278.63835700", 4532, "307.53680000", "1114823.74227800", "0"], [1752827040000, "3625.40000000", "3625.42000000", "3622.15000000", "3622.69000000", "416.87060000", 1752827099999, "1510615.27492900", 3979, "223.83840000", "811040.10899200", "0"], [1752827100000, "3622.69000000", "3626.87000000", "3621.51000000", "3625.61000000", "396.32890000", 1752827159999, "1436010.48229600", 3727, "212.02400000", "768196.89584300", "0"], [1752827160000, "3625.60000000", "3626.69000000", "3624.39000000", "3624.69000000", "194.71020000", 1752827219999, "705994.56427800", 1756, "57.99130000", "210244.97874600", "0"], [1752827220000, "3624.69000000", "3624.69000000", "3620.91000000", "3622.10000000", "394.86410000", 1752827279999, "1430450.02056300", 1814, "126.18060000", "457110.46659400", "0"], [1752827280000, "3622.10000000", "3624.01000000", "3620.60000000", "3621.87000000", "2686.36660000", 1752827339999, "9733646.37461100", 2882, "761.42490000", "2758238.75151900", "0"], [1752827340000, "3621.87000000", "3624.20000000", "3619.66000000", "3623.90000000", "367.16180000", 1752827399999, "1329849.66124200", 2663, "163.36100000", "591707.30550500", "0"], [1752827400000, "3623.90000000", "3623.90000000", "3615.10000000", "3615.84000000", "1683.87890000", 1752827459999, "6093003.12306300", 6923, "516.83100000", "1869466.08835800", "0"], [1752827460000, "3615.85000000", "3616.69000000", "3606.90000000", "3607.28000000", "2297.58940000", 1752827519999, "8297734.82983300", 7391, "396.07050000", "1430789.17465100", "0"], [1752827520000, "3607.27000000", "3615.19000000", "3604.70000000", "3610.89000000", "949.43910000", 1752827579999, "3426990.71089800", 5687, "590.31670000", "2130907.33145800", "0"], [1752827580000, "3610.90000000", "3613.68000000", "3609.63000000", "3610.20000000", "414.15120000", 1752827639999, "1495823.77273500", 3646, "183.30900000", "662059.04956100", "0"], [1752827640000, "3610.20000000", "3610.20000000", "3605.34000000", "3608.23000000", "809.81660000", 1752827699999, "2920864.73279200", 4273, "360.46260000", "1300124.67772800", "0"], [1752827700000, "3608.22000000", "3609.31000000", "3604.99000000", "3609.30000000", "970.17710000", 1752827759999, "3499141.30293900", 4351, "442.72380000", "1597030.43152000", "0"], [1752827760000, "3609.31000000", "3614.88000000", "3607.14000000", "3610.80000000", "1642.83140000", 1752827819999, "5930772.16338700", 5416, "879.56110000", "3175560.35977900", "0"], [1752827820000, "3610.79000000", "3611.83000000", "3607.14000000", "3607.39000000", "961.69220000", 1752827879999, "3471061.20971600", 5396, "339.59280000", "1225642.53256000", "0"], [1752827880000, "3607.39000000", "3613.40000000", "3607.31000000", "3608.59000000", "580.39530000", 1752827939999, "2095253.06819500", 3932, "233.51620000", "842941.97563900", "0"], [1752827940000, "3608.59000000", "3610.21000000", "3602.31000000", "3603.90000000", "887.49480000", 1752827999999, "3199448.71429200", 5824, "258.12730000", "930455.22607200", "0"], [1752828000000, "3603.89000000", "3604.44000000", "3594.11000000", "3600.11000000", "4055.75170000", 1752828059999, "14601092.27901400", 9542, "693.38480000", "2495038.01888800", "0"], [1752828060000, "3600.11000000", "3600.11000000", "3594.50000000", "3596.51000000", "1833.68640000", 1752828119999, "6595079.54527500", 6377, "397.04900000", "1428104.33622700", "0"], [1752828120000, "3596.51000000", "3596.51000000", "3589.02000000", "3596.49000000", "2421.45010000", 1752828179999, "8697642.71428000", 9816, "950.91250000", "3415363.25406900", "0"], [1752828180000, "3596.50000000", "3596.50000000", "3585.96000000", "3586.70000000", "1727.89950000", 1752828239999, "6203888.96197000", 8806, "550.69060000", "1976966.64954300", "0"], [1752828240000, "3586.71000000", "3591.10000000", "3584.22000000", "3585.00000000", "1405.47700000", 1752828299999, "5042436.24830800", 7423, "474.61880000", "1702796.66416300", "0"], [1752828300000, "3585.00000000", "3596.82000000", "3582.41000000", "3592.30000000", "1701.77690000", 1752828359999, "6111423.83698600", 7846, "823.05980000", "2955563.88283300", "0"], [1752828360000, "3592.29000000", "3598.64000000", "3592.29000000", "3597.71000000", "1262.10960000", 1752828419999, "4538963.30914600", 5860, "739.28730000", "2658847.91439300", "0"], [1752828420000, "3597.70000000", "3600.79000000", "3597.70000000", "3600.29000000", "974.27070000", 1752828479999, "3506811.08529700", 3748, "833.22730000", "2999196.55121800", "0"], [1752828480000, "3600.29000000", "3601.49000000", "3598.69000000", "3600.46000000", "498.97510000", 1752828539999, "1796552.48585100", 3510, "222.34550000", "800513.52927200", "0"], [1752828540000, "3600.46000000", "3601.64000000", "3599.21000000", "3600.24000000", "529.20140000", 1752828599999, "1905290.52113400", 2770, "310.56400000", "1118149.30881700", "0"], [1752828600000, "3600.24000000", "3601.91000000", "3598.60000000", "3598.61000000", "833.01750000", 1752828659999, "2999093.30862800", 2871, "149.70980000", "539075.59648300", "0"], [1752828660000, "3598.61000000", "3604.52000000", "3598.61000000", "3604.11000000", "508.31980000", 1752828719999, "1831396.37999900", 3180, "263.42310000", "949010.38197200", "0"], [1752828720000, "3604.10000000", "3610.04000000", "3604.10000000", "3608.40000000", "1079.48050000", 1752828779999, "3894236.29619600", 4013, "585.22860000", "2111090.80252500", "0"], [1752828780000, "3608.41000000", "3611.20000000", "3606.82000000", "3611.20000000", "649.82910000", 1752828839999, "2345126.50468700", 2798, "216.01500000", "779616.44114300", "0"], [1752828840000, "3611.20000000", "3612.50000000", "3608.69000000", "3610.93000000", "1960.63970000", 1752828899999, "7079384.13562200", 4888, "987.65130000", "3566215.92999200", "0"], [1752828900000, "3610.94000000", "3610.94000000", "3606.37000000", "3607.55000000", "576.34550000", 1752828959999, "2079631.40458100", 3420, "91.02410000", "328455.14632600", "0"], [1752828960000, "3607.55000000", "3607.99000000", "3606.18000000", "3606.86000000", "424.15980000", 1752829019999, "1529975.62071300", 2127, "69.62220000", "251119.42122000", "0"], [1752829020000, "3606.86000000", "3609.67000000", "3606.86000000", "3608.23000000", "664.11190000", 1752829079999, "2396343.22425400", 3417, "198.70310000", "716969.99916700", "0"], [1752829080000, "3608.22000000", "3609.32000000", "3603.73000000", "3605.50000000", "612.52250000", 1752829139999, "2209307.56195300", 3120, "208.42500000", "751547.46494700", "0"], [1752829140000, "3605.49000000", "3606.00000000", "3603.32000000", "3603.88000000", "578.98780000", 1752829199999, "2086885.21126900", 2317, "316.56620000", "1140960.91797000", "0"], [1752829200000, "3603.89000000", "3605.70000000", "3603.00000000", "3605.70000000", "536.04370000", 1752829259999, "1932187.39572800", 2357, "209.74580000", "755955.87226700", "0"], [1752829260000, "3605.70000000", "3609.60000000", "3605.10000000", "3607.32000000", "741.33470000", 1752829319999, "2674124.97504600", 3074, "371.06860000", "1338444.74896100", "0"], [1752829320000, "3607.31000000", "3607.31000000", "3600.00000000", "3602.47000000", "681.13870000", 1752829379999, "2454797.14481000", 4742, "178.18000000", "642143.21888800", "0"], [1752829380000, "3602.48000000", "3604.44000000", "3601.02000000", "3601.18000000", "830.97540000", 1752829439999, "2993664.11035000", 4215, "156.22180000", "562848.83255100", "0"], [1752829440000, "3601.18000000", "3602.80000000", "3597.41000000", "3602.80000000", "1944.65420000", 1752829499999, "7000645.32278700", 5300, "394.96610000", "1421740.85128000", "0"], [1752829500000, "3602.80000000", "3603.53000000", "3595.87000000", "3597.50000000", "1578.07520000", 1752829559999, "5679440.50970600", 6723, "469.14290000", "1688196.71218200", "0"], [1752829560000, "3597.49000000", "3600.86000000", "3595.10000000", "3600.47000000", "1035.73730000", 1752829619999, "3726429.25609200", 5696, "428.47690000", "1541534.34467000", "0"], [1752829620000, "3600.46000000", "3600.86000000", "3596.72000000", "3599.89000000", "906.39240000", 1752829679999, "3262276.41765200", 5566, "411.08800000", "1479537.13850600", "0"], [1752829680000, "3599.90000000", "3600.90000000", "3595.08000000", "3600.90000000", "760.61180000", 1752829739999, "2737039.93284000", 5063, "276.00390000", "993262.95613000", "0"], [1752829740000, "3600.90000000", "3602.11000000", "3596.97000000", "3597.42000000", "745.33810000", 1752829799999, "2683017.89244000", 3751, "168.24530000", "605659.20001200", "0"], [1752829800000, "3597.42000000", "3602.60000000", "3597.41000000", "3602.45000000", "639.42820000", 1752829859999, "2302477.57841800", 3868, "326.13960000", "1174412.72083500", "0"], [1752829860000, "3602.45000000", "3604.20000000", "3601.10000000", "3602.64000000", "574.08750000", 1752829919999, "2067936.22937800", 2657, "208.84250000", "752262.15753800", "0"], [1752829920000, "3602.62000000", "3604.50000000", "3601.95000000", "3604.49000000", "480.73410000", 1752829979999, "1732162.07330000", 1949, "136.99090000", "493569.50696400", "0"], [1752829980000, "3604.50000000", "3611.36000000", "3604.49000000", "3611.36000000", "772.05180000", 1752830039999, "2785985.32468000", 2292, "388.25080000", "1400973.16714000", "0"], [1752830040000, "3611.35000000", "3611.40000000", "3608.04000000", "3611.19000000", "820.37300000", 1752830099999, "2961666.50207700", 2553, "176.20260000", "636098.18261500", "0"], [1752830100000, "3611.19000000", "3615.01000000", "3605.90000000", "3607.24000000", "2009.75180000", 1752830159999, "7256522.12749200", 7302, "900.37790000", "3250480.19728200", "0"], [1752830160000, "3607.24000000", "3612.74000000", "3604.49000000", "3605.15000000", "3718.95050000", 1752830219999, "13426552.34655600", 8031, "2312.61850000", "8349848.14610900", "0"], [1752830220000, "3605.15000000", "3608.56000000", "3604.43000000", "3605.44000000", "1453.03450000", 1752830279999, "5239743.25495400", 5178, "638.31040000", "2301539.40683300", "0"], [1752830280000, "3605.44000000", "3606.13000000", "3598.75000000", "3599.59000000", "1105.72150000", 1752830339999, "3983994.18874500", 4795, "437.38010000", "1575928.68888900", "0"], [1752830340000, "3599.60000000", "3607.91000000", "3599.60000000", "3607.91000000", "748.60050000", 1752830399999, "2698287.73731100", 4753, "413.44520000", "1490110.33867500", "0"], [1752830400000, "3607.90000000", "3608.87000000", "3605.70000000", "3606.29000000", "670.51900000", 1752830459999, "2418863.51426200", 3286, "275.00280000", "991937.36792300", "0"], [1752830460000, "3606.30000000", "3606.30000000", "3601.54000000", "3601.54000000", "1007.57480000", 1752830519999, "3631317.01174600", 4746, "465.85750000", "1678921.28425000", "0"], [1752830520000, "3601.55000000", "3606.48000000", "3601.54000000", "3602.80000000", "539.01330000", 1752830579999, "1942698.25824100", 3564, "283.88100000", "1023197.89764600", "0"], [1752830580000, "3602.80000000", "3605.49000000", "3601.08000000", "3602.27000000", "762.63730000", 1752830639999, "2748288.79817600", 2957, "379.19150000", "1366511.62074500", "0"], [1752830640000, "3602.26000000", "3606.42000000", "3602.26000000", "3606.41000000", "553.97490000", 1752830699999, "1996707.05000400", 2448, "226.45770000", "816197.74825000", "0"], [1752830700000, "3606.41000000", "3606.41000000", "3599.99000000", "3600.00000000", "804.43310000", 1752830759999, "2898768.39844500", 2890, "248.23870000", "894486.85985100", "0"], [1752830760000, "3599.99000000", "3604.26000000", "3599.00000000", "3604.26000000", "1832.63370000", 1752830819999, "6599057.51443600", 4288, "1083.72810000", "3901797.92837600", "0"], [1752830820000, "3604.25000000", "3604.76000000", "3600.29000000", "3603.93000000", "688.80040000", 1752830879999, "2481652.15759400", 3487, "325.32600000", "1172130.44631800", "0"], [1752830880000, "3603.93000000", "3603.99000000", "3601.51000000", "3601.51000000", "471.21900000", 1752830939999, "1697632.33149100", 2339, "138.98630000", "500716.88727300", "0"], [1752830940000, "3601.50000000", "3601.74000000", "3600.00000000", "3600.36000000", "410.20220000", 1752830999999, "1477208.59800600", 1570, "90.69030000", "326597.33818500", "0"], [1752831000000, "3600.37000000", "3604.02000000", "3600.37000000", "3604.02000000", "894.13520000", 1752831059999, "3221472.68968600", 3422, "576.05150000", "2075400.39594000", "0"], [1752831060000, "3604.02000000", "3604.02000000", "3600.64000000", "3600.90000000", "631.03690000", 1752831119999, "2272894.28600400", 4277, "261.61970000", "942269.53783400", "0"], [1752831120000, "3600.89000000", "3602.27000000", "3596.54000000", "3597.20000000", "765.59970000", 1752831179999, "2755638.89936300", 3930, "169.84490000", "611236.05387800", "0"], [1752831180000, "3597.20000000", "3598.30000000", "3592.66000000", "3594.88000000", "769.82860000", 1752831239999, "2767767.56360700", 5418, "237.68600000", "854497.22556800", "0"], [1752831240000, "3594.87000000", "3596.13000000", "3591.00000000", "3596.13000000", "521.93990000", 1752831299999, "1875399.67519400", 3940, "207.99310000", "747399.42499800", "0"], [1752831300000, "3596.14000000", "3597.80000000", "3595.16000000", "3596.66000000", "275.60570000", 1752831359999, "991105.80239800", 2749, "141.18360000", "507690.93362600", "0"], [1752831360000, "3596.66000000", "3601.64000000", "3595.15000000", "3601.64000000", "535.16060000", 1752831419999, "1925177.96417100", 3958, "276.74880000", "995648.39044400", "0"], [1752831420000, "3601.65000000", "3607.19000000", "3601.50000000", "3607.18000000", "418.76800000", 1752831479999, "1509786.92902700", 3310, "333.12540000", "1200960.27524200", "0"], [1752831480000, "3607.18000000", "3611.17000000", "3607.18000000", "3607.80000000", "413.57720000", 1752831539999, "1492844.02238600", 3549, "282.75930000", "1020599.82869400", "0"], [1752831540000, "3607.80000000", "3610.72000000", "3607.23000000", "3610.71000000", "137.84990000", 1752831599999, "497538.30623800", 2058, "60.92230000", "219856.62581200", "0"], [1752831600000, "3610.71000000", "3611.08000000", "3609.12000000", "3610.95000000", "239.93310000", 1752831659999, "866157.10440800", 2344, "123.64420000", "446356.47828300", "0"], [1752831660000, "3610.97000000", "3614.26000000", "3610.48000000", "3613.91000000", "581.38440000", 1752831719999, "2100123.17982700", 2382, "338.23820000", "1221766.00974600", "0"], [1752831720000, "3613.91000000", "3615.00000000", "3611.11000000", "3611.94000000", "770.18900000", 1752831779999, "2783272.91762100", 2142, "367.86610000", "1329411.33067400", "0"], [1752831780000, "3611.94000000", "3613.32000000", "3610.00000000", "3610.47000000", "439.92350000", 1752831839999, "1588811.42766800", 2048, "206.44560000", "745625.40781300", "0"], [1752831840000, "3610.46000000", "3611.47000000", "3608.60000000", "3611.01000000", "368.07080000", 1752831899999, "1328801.24715800", 2295, "176.21780000", "636153.15693400", "0"], [1752831900000, "3611.01000000", "3614.49000000", "3610.89000000", "3614.31000000", "474.95580000", 1752831959999, "1715885.53557000", 2256, "355.33450000", "1283651.46218200", "0"], [1752831960000, "3614.31000000", "3616.19000000", "3612.37000000", "3613.60000000", "957.62660000", 1752832019999, "3461466.26208100", 3797, "337.92570000", "1221495.23592900", "0"], [1752832020000, "3613.59000000", "3613.99000000", "3611.00000000", "3612.36000000", "421.26760000", 1752832079999, "1521949.99346000", 2496, "249.90270000", "902817.27529000", "0"], [1752832080000, "3612.37000000", "3614.50000000", "3612.01000000", "3612.80000000", "313.68300000", 1752832139999, "1133434.30305200", 2588, "136.69400000", "493887.66100600", "0"], [1752832140000, "3612.80000000", "3617.63000000", "3612.80000000", "3616.70000000", "1286.45300000", 1752832199999, "4652072.54216900", 3821, "1015.97130000", "3673989.48988300", "0"], [1752832200000, "3616.70000000", "3620.49000000", "3616.51000000", "3620.49000000", "487.66180000", 1752832259999, "1764466.16768100", 3288, "343.18530000", "1241692.14849500", "0"], [1752832260000, "3620.49000000", "3620.50000000", "3617.76000000", "3619.26000000", "386.57690000", 1752832319999, "1399209.03727400", 1897, "249.03860000", "901361.76291000", "0"], [1752832320000, "3619.26000000", "3620.27000000", "3617.01000000", "3617.02000000", "366.36520000", 1752832379999, "1325920.23646200", 2281, "130.39510000", "471941.77386300", "0"], [1752832380000, "3617.01000000", "3617.02000000", "3614.37000000", "3616.29000000", "306.10750000", 1752832439999, "1106724.36216600", 1707, "62.08060000", "224458.32488700", "0"], [1752832440000, "3616.29000000", "3617.97000000", "3613.66000000", "3613.66000000", "491.51910000", 1752832499999, "1777646.79697800", 2451, "225.22530000", "814588.13973800", "0"], [1752832500000, "3613.66000000", "3618.99000000", "3613.65000000", "3618.62000000", "671.55720000", 1752832559999, "2428806.46029800", 2523, "524.55240000", "1896980.86604800", "0"], [1752832560000, "3618.62000000", "3623.91000000", "3618.37000000", "3620.34000000", "1491.86080000", 1752832619999, "5401514.45292500", 4150, "938.26130000", "3396738.55815500", "0"], [1752832620000, "3620.34000000", "3622.18000000", "3619.61000000", "3621.61000000", "253.20930000", 1752832679999, "916879.46395900", 1706, "152.90770000", "553659.34980500", "0"], [1752832680000, "3621.61000000", "3621.98000000", "3618.83000000", "3619.51000000", "296.15690000", 1752832739999, "1072255.62835500", 1743, "126.08570000", "456441.38299300", "0"], [1752832740000, "3619.50000000", "3621.30000000", "3618.72000000", "3620.91000000", "366.92940000", 1752832799999, "1328475.03023600", 1629, "225.75690000", "817327.71105300", "0"], [1752832800000, "3620.92000000", "3621.56000000", "3619.90000000", "3621.49000000", "244.61430000", 1752832859999, "885716.06523600", 1801, "152.00330000", "550394.72585600", "0"], [1752832860000, "3621.50000000", "3621.50000000", "3616.90000000", "3618.32000000", "345.70350000", 1752832919999, "1251124.32681900", 2032, "183.21000000", "663037.38901800", "0"], [1752832920000, "3618.32000000", "3619.71000000", "3617.63000000", "3618.54000000", "160.62830000", 1752832979999, "581294.90739900", 1575, "52.14420000", "188700.05603700", "0"], [1752832980000, "3618.53000000", "3620.50000000", "3618.35000000", "3618.36000000", "182.18580000", 1752833039999, "659449.96307900", 1547, "132.26050000", "478736.03170100", "0"], [1752833040000, "3618.35000000", "3618.36000000", "3612.50000000", "3612.51000000", "167.73230000", 1752833099999, "606364.43886400", 1648, "18.40470000", "66527.15809800", "0"], [1752833100000, "3612.50000000", "3612.60000000", "3608.62000000", "3610.60000000", "406.87070000", 1752833159999, "1469064.68816900", 3210, "147.87520000", "533903.92349000", "0"], [1752833160000, "3610.60000000", "3615.40000000", "3610.21000000", "3615.40000000", "267.81920000", 1752833219999, "967398.88577700", 2004, "176.38560000", "637097.41213400", "0"], [1752833220000, "3615.40000000", "3615.40000000", "3610.08000000", "3610.40000000", "183.12720000", 1752833279999, "661536.55192500", 2123, "109.25830000", "394691.67240600", "0"], [1752833280000, "3610.39000000", "3612.50000000", "3607.71000000", "3612.11000000", "606.94600000", 1752833339999, "2190647.89656700", 2592, "224.50550000", "810442.27406000", "0"], [1752833340000, "3612.11000000", "3615.78000000", "3612.11000000", "3614.83000000", "246.23990000", 1752833399999, "890058.32017400", 1299, "191.45000000", "692025.26651900", "0"], [1752833400000, "3614.83000000", "3620.35000000", "3614.73000000", "3616.54000000", "278.56650000", 1752833459999, "1007888.41947500", 2522, "170.31640000", "616228.12163600", "0"], [1752833460000, "3616.55000000", "3619.79000000", "3616.54000000", "3619.79000000", "150.79680000", 1752833519999, "545642.51886200", 1644, "77.02450000", "278697.86444700", "0"], [1752833520000, "3619.79000000", "3622.68000000", "3619.79000000", "3620.01000000", "1823.93090000", 1752833579999, "6604629.29919100", 2530, "1691.33450000", "6124373.51341100", "0"], [1752833580000, "3620.01000000", "3621.50000000", "3617.91000000", "3618.30000000", "247.03040000", 1752833639999, "894422.40545400", 1851, "166.52900000", "602966.40609800", "0"], [1752833640000, "3618.33000000", "3618.50000000", "3616.61000000", "3617.00000000", "189.71590000", 1752833699999, "686316.61898700", 1852, "59.62440000", "215680.82545800", "0"], [1752833700000, "3617.00000000", "3619.62000000", "3614.55000000", "3615.61000000", "493.44530000", 1752833759999, "1784756.67482000", 3591, "170.83610000", "617917.34327300", "0"], [1752833760000, "3615.60000000", "3615.60000000", "3608.90000000", "3609.02000000", "874.87840000", 1752833819999, "3159864.11816300", 3857, "315.46450000", "1139158.02037700", "0"], [1752833820000, "3609.02000000", "3613.99000000", "3609.02000000", "3612.93000000", "653.89810000", 1752833879999, "2361328.45453600", 2960, "281.16270000", "1015469.40948800", "0"], [1752833880000, "3612.92000000", "3612.92000000", "3606.11000000", "3606.12000000", "1759.09360000", 1752833939999, "6347188.01666600", 3340, "78.93440000", "284923.02117300", "0"], [1752833940000, "3606.11000000", "3606.60000000", "3603.67000000", "3605.04000000", "420.72190000", 1752833999999, "1516700.05301600", 4271, "103.48900000", "373052.56023900", "0"], [1752834000000, "3605.04000000", "3605.04000000", "3601.01000000", "3603.89000000", "624.11820000", 1752834059999, "2248655.26891200", 4158, "192.29330000", "692864.63212200", "0"], [1752834060000, "3603.88000000", "3606.75000000", "3602.88000000", "3605.34000000", "241.72820000", 1752834119999, "871484.08603900", 2398, "95.79210000", "345372.71055800", "0"], [1752834120000, "3605.35000000", "3607.82000000", "3601.38000000", "3604.85000000", "534.94110000", 1752834179999, "1927826.74980500", 3127, "142.39230000", "513293.47828300", "0"], [1752834180000, "3604.84000000", "3606.60000000", "3604.63000000", "3606.25000000", "154.71830000", 1752834239999, "557882.77641200", 1320, "61.89610000", "223165.05369500", "0"], [1752834240000, "3606.25000000", "3612.40000000", "3605.44000000", "3612.40000000", "306.09430000", 1752834299999, "1104561.31771700", 2301, "223.71740000", "807419.85414100", "0"], [1752834300000, "3612.40000000", "3615.81000000", "3611.50000000", "3615.81000000", "249.12830000", 1752834359999, "900227.96785700", 1992, "130.06510000", "470023.04965700", "0"], [1752834360000, "3615.82000000", "3616.16000000", "3611.66000000", "3611.66000000", "188.10090000", 1752834419999, "679779.45346800", 1875, "30.13600000", "108902.96726200", "0"], [1752834420000, "3611.66000000", "3615.12000000", "3611.66000000", "3615.11000000", "213.51650000", 1752834479999, "771566.59672900", 1554, "171.71750000", "620502.61241500", "0"], [1752834480000, "3615.12000000", "3615.12000000", "3614.00000000", "3614.60000000", "314.53980000", 1752834539999, "1136822.33184400", 1040, "140.12820000", "506475.89603100", "0"], [1752834540000, "3614.60000000", "3614.61000000", "3613.23000000", "3613.69000000", "557.92560000", 1752834599999, "2016313.82919100", 934, "135.73930000", "490537.23301000", "0"], [1752834600000, "3613.69000000", "3618.69000000", "3613.69000000", "3616.90000000", "477.72200000", 1752834659999, "1727469.98993600", 2181, "293.55640000", "1061357.23553500", "0"], [1752834660000, "3616.90000000", "3617.62000000", "3616.18000000", "3616.90000000", "112.71440000", 1752834719999, "407685.42475900", 1196, "48.12630000", "174062.52361600", "0"], [1752834720000, "3616.90000000", "3618.00000000", "3615.11000000", "3617.99000000", "162.78120000", 1752834779999, "588761.66738200", 1363, "99.26900000", "359052.82934500", "0"], [1752834780000, "3618.00000000", "3620.00000000", "3617.81000000", "3620.00000000", "246.26210000", 1752834839999, "891199.28369800", 1610, "111.82190000", "404682.54312300", "0"], [1752834840000, "3619.99000000", "3620.00000000", "3617.80000000", "3618.99000000", "149.45350000", 1752834899999, "540857.57292900", 1386, "84.15190000", "304535.76957300", "0"], [1752834900000, "3619.00000000", "3619.00000000", "3614.97000000", "3614.98000000", "242.25660000", 1752834959999, "876286.01128100", 1684, "89.13640000", "322485.78741200", "0"], [1752834960000, "3614.98000000", "3617.26000000", "3614.98000000", "3617.26000000", "110.23790000", 1752835019999, "398614.89617300", 1522, "75.02530000", "271289.05869700", "0"], [1752835020000, "3617.25000000", "3617.26000000", "3610.00000000", "3610.00000000", "229.16170000", 1752835079999, "827838.24815400", 1916, "119.53960000", "431840.09586200", "0"], [1752835080000, "3610.01000000", "3610.01000000", "3607.50000000", "3609.61000000", "881.51590000", 1752835139999, "3181281.48060300", 2776, "541.97310000", "1955747.26060000", "0"], [1752835140000, "3609.60000000", "3610.71000000", "3605.33000000", "3608.42000000", "193.98660000", 1752835199999, "699921.16305000", 3123, "94.02890000", "339244.12717200", "0"], [1752835200000, "3608.42000000", "3611.48000000", "3608.22000000", "3610.50000000", "263.79190000", 1752835259999, "952194.84192600", 2867, "110.36790000", "398383.12191200", "0"], [1752835260000, "3610.50000000", "3610.65000000", "3607.86000000", "3610.00000000", "189.53040000", 1752835319999, "684052.53767900", 2411, "100.25510000", "361869.70092400", "0"], [1752835320000, "3610.00000000", "3613.95000000", "3609.88000000", "3613.94000000", "133.17880000", 1752835379999, "480946.35100900", 1827, "75.46450000", "272530.39218300", "0"], [1752835380000, "3613.95000000", "3614.45000000", "3609.32000000", "3611.65000000", "382.95360000", 1752835439999, "1383447.12025700", 1673, "192.39830000", "695251.03738000", "0"], [1752835440000, "3611.66000000", "3612.38000000", "3610.33000000", "3610.94000000", "106.20550000", 1752835499999, "383560.48646900", 1290, "28.14570000", "101641.41092700", "0"], [1752835500000, "3610.93000000", "3610.93000000", "3604.34000000", "3604.80000000", "268.23140000", 1752835559999, "967384.53726600", 2038, "39.34280000", "141899.97823200", "0"], [1752835560000, "3604.79000000", "3611.99000000", "3604.79000000", "3611.99000000", "203.96030000", 1752835619999, "735912.35896300", 2751, "110.01740000", "396956.17070200", "0"], [1752835620000, "3612.00000000", "3612.00000000", "3609.00000000", "3609.30000000", "254.17410000", 1752835679999, "917724.86397300", 1602, "169.19630000", "610906.20920500", "0"], [1752835680000, "3609.30000000", "3612.70000000", "3608.72000000", "3612.69000000", "412.24180000", 1752835739999, "1488307.49299500", 1990, "109.36060000", "394815.97245600", "0"], [1752835740000, "3612.69000000", "3616.72000000", "3612.54000000", "3616.71000000", "246.78550000", 1752835799999, "892063.67322900", 1840, "144.63230000", "522773.38995700", "0"], [1752835800000, "3616.71000000", "3617.58000000", "3615.00000000", "3615.40000000", "171.51820000", 1752835859999, "620249.25284600", 1666, "77.87910000", "281618.71224000", "0"], [1752835860000, "3615.40000000", "3620.25000000", "3615.39000000", "3620.24000000", "219.36090000", 1752835919999, "793727.80814000", 1534, "175.53310000", "635190.43218800", "0"], [1752835920000, "3620.25000000", "3621.23000000", "3618.90000000", "3619.30000000", "509.87480000", 1752835979999, "1846067.48521500", 1893, "160.50350000", "581104.90102700", "0"], [1752835980000, "3619.30000000", "3620.50000000", "3618.50000000", "3619.99000000", "196.22090000", 1752836039999, "710289.28108800", 1580, "102.59460000", "371366.72168900", "0"], [1752836040000, "3620.00000000", "3620.00000000", "3618.35000000", "3618.53000000", "187.06230000", 1752836099999, "677049.06730400", 1683, "64.20140000", "232339.75724700", "0"], [1752836100000, "3618.54000000", "3618.60000000", "3617.00000000", "3618.22000000", "102.77510000", 1752836159999, "371855.37109900", 1063, "48.06630000", "173911.91295800", "0"], [1752836160000, "3618.22000000", "3618.35000000", "3617.50000000", "3617.51000000", "91.77640000", 1752836219999, "332034.94609200", 648, "58.41190000", "211329.28763000", "0"], [1752836220000, "3617.50000000", "3620.89000000", "3617.20000000", "3620.00000000", "309.73900000", 1752836279999, "1120991.53372300", 1738, "180.77530000", "654293.76746500", "0"], [1752836280000, "3620.00000000", "3620.01000000", "3617.91000000", "3618.78000000", "190.34490000", 1752836339999, "688822.82272700", 1348, "78.50720000", "284109.20671800", "0"], [1752836340000, "3618.78000000", "3619.08000000", "3617.61000000", "3617.61000000", "85.62870000", 1752836399999, "309848.20000300", 841, "38.11800000", "137933.79219400", "0"], [1752836400000, "3617.62000000", "3620.71000000", "3616.54000000", "3620.70000000", "256.86410000", 1752836459999, "929271.45895200", 1855, "138.27340000", "500308.28844000", "0"], [1752836460000, "3620.71000000", "3620.92000000", "3619.33000000", "3620.62000000", "151.98630000", 1752836519999, "550227.25644500", 1369, "71.46550000", "258724.58622900", "0"], [1752836520000, "3620.61000000", "3621.54000000", "3617.32000000", "3617.32000000", "241.10350000", 1752836579999, "872905.75279400", 2133, "72.74590000", "263375.12196200", "0"], [1752836580000, "3617.32000000", "3617.79000000", "3615.09000000", "3616.63000000", "240.16110000", 1752836639999, "868578.11572000", 1995, "112.76440000", "407793.90995200", "0"], [1752836640000, "3616.62000000", "3617.44000000", "3615.12000000", "3615.48000000", "120.73920000", 1752836699999, "436583.73200500", 1358, "48.87640000", "176728.37839800", "0"], [1752836700000, "3615.48000000", "3617.59000000", "3615.37000000", "3616.93000000", "226.53130000", 1752836759999, "819233.92546300", 1624, "117.19840000", "423838.30714200", "0"], [1752836760000, "3616.93000000", "3619.59000000", "3616.93000000", "3618.70000000", "218.82250000", 1752836819999, "791763.36941700", 1758, "126.31120000", "456970.68176800", "0"], [1752836820000, "3618.69000000", "3622.00000000", "3618.50000000", "3621.99000000", "139.11310000", 1752836879999, "503653.42863900", 1380, "90.64750000", "328170.05200300", "0"], [1752836880000, "3622.00000000", "3623.20000000", "3619.07000000", "3620.53000000", "439.68580000", 1752836939999, "1592305.76007700", 2739, "113.94470000", "412644.73333500", "0"], [1752836940000, "3620.54000000", "3622.90000000", "3619.03000000", "3622.90000000", "236.55850000", 1752836999999, "856468.88789400", 1690, "163.64720000", "592537.39772700", "0"], [1752837000000, "3622.90000000", "3624.13000000", "3621.00000000", "3621.29000000", "381.90560000", 1752837059999, "1383491.41824500", 2035, "228.17140000", "826509.39490400", "0"], [1752837060000, "3621.29000000", "3621.29000000", "3612.58000000", "3612.58000000", "500.44990000", 1752837119999, "1809948.61193400", 3135, "131.06650000", "474151.03865400", "0"], [1752837120000, "3612.58000000", "3612.64000000", "3607.50000000", "3608.05000000", "427.58630000", 1752837179999, "1543372.03117000", 2982, "138.54130000", "499944.63221800", "0"], [1752837180000, "3608.04000000", "3610.82000000", "3606.62000000", "3609.51000000", "165.51510000", 1752837239999, "597379.01628700", 1856, "92.88500000", "335267.66053400", "0"], [1752837240000, "3609.50000000", "3610.71000000", "3606.85000000", "3607.26000000", "206.09780000", 1752837299999, "743746.39204900", 1889, "73.71960000", "266097.56254800", "0"], [1752837300000, "3607.26000000", "3610.21000000", "3606.58000000", "3607.32000000", "284.22660000", 1752837359999, "1025596.12446500", 2374, "159.51420000", "575575.77798500", "0"], [1752837360000, "3607.33000000", "3608.50000000", "3606.07000000", "3606.63000000", "266.71710000", 1752837419999, "962046.61297700", 2040, "69.84230000", "251919.06393300", "0"], [1752837420000, "3606.63000000", "3606.63000000", "3605.27000000", "3605.27000000", "193.03370000", 1752837479999, "696079.33544200", 2065, "50.92500000", "183630.89424600", "0"], [1752837480000, "3605.28000000", "3605.28000000", "3600.43000000", "3600.79000000", "455.91730000", 1752837539999, "1642474.44926000", 4207, "108.01640000", "389048.07110300", "0"], [1752837540000, "3600.80000000", "3602.06000000", "3600.00000000", "3600.14000000", "734.61740000", 1752837599999, "2645297.17395800", 3420, "221.95380000", "799257.04572500", "0"], [1752837600000, "3600.14000000", "3600.90000000", "3598.84000000", "3599.40000000", "523.96340000", 1752837659999, "1886186.86191700", 2455, "101.50950000", "365392.12735400", "0"], [1752837660000, "3599.40000000", "3599.40000000", "3588.01000000", "3594.08000000", "1743.16210000", 1752837719999, "6261660.23212600", 8017, "632.12160000", "2270414.99423900", "0"], [1752837720000, "3594.08000000", "3594.54000000", "3590.29000000", "3591.80000000", "1230.07730000", 1752837779999, "4418298.40332500", 4683, "325.89970000", "1170714.91285100", "0"], [1752837780000, "3591.79000000", "3592.73000000", "3590.75000000", "3591.10000000", "365.42830000", 1752837839999, "1312510.67961400", 2325, "174.45680000", "626617.97345900", "0"], [1752837840000, "3591.11000000", "3592.56000000", "3591.10000000", "3592.56000000", "216.97740000", 1752837899999, "779350.35459500", 1534, "109.67860000", "393942.26962200", "0"], [1752837900000, "3592.55000000", "3594.53000000", "3590.93000000", "3593.73000000", "380.82730000", 1752837959999, "1368021.79876900", 2502, "251.92610000", "905004.97245200", "0"], [1752837960000, "3593.73000000", "3597.89000000", "3593.73000000", "3596.49000000", "308.75770000", 1752838019999, "1110322.26117000", 1967, "204.15370000", "734104.89219200", "0"], [1752838020000, "3596.50000000", "3600.91000000", "3595.42000000", "3595.81000000", "559.43190000", 1752838079999, "2013620.42219600", 3023, "453.66410000", "1632964.76248000", "0"], [1752838080000, "3595.80000000", "3597.70000000", "3595.80000000", "3597.69000000", "116.01130000", 1752838139999, "417270.12687100", 1149, "47.19710000", "169764.68783000", "0"], [1752838140000, "3597.69000000", "3598.98000000", "3596.86000000", "3597.06000000", "536.22640000", 1752838199999, "1929276.74724200", 1456, "433.92290000", "1561212.42095200", "0"], [1752838200000, "3597.06000000", "3599.77000000", "3596.90000000", "3597.58000000", "238.64460000", 1752838259999, "858801.21103000", 2019, "114.39990000", "411667.60506600", "0"], [1752838260000, "3597.58000000", "3597.94000000", "3594.96000000", "3595.88000000", "435.87470000", 1752838319999, "1567644.80255800", 2923, "116.80030000", "420120.63525000", "0"], [1752838320000, "3595.88000000", "3604.23000000", "3595.01000000", "3604.23000000", "372.30950000", 1752838379999, "1340159.54430400", 2454, "282.73480000", "1017849.70030800", "0"], [1752838380000, "3604.25000000", "3605.29000000", "3601.90000000", "3604.10000000", "680.73170000", 1752838439999, "2453118.53462500", 3275, "256.27720000", "923540.63750000", "0"], [1752838440000, "3604.10000000", "3605.76000000", "3602.70000000", "3605.50000000", "405.63450000", 1752838499999, "1461873.08357900", 2700, "202.24850000", "728940.54920900", "0"], [1752838500000, "3605.50000000", "3610.00000000", "3605.50000000", "3609.81000000", "417.37640000", 1752838559999, "1505632.08026200", 2170, "187.83760000", "677718.64318100", "0"], [1752838560000, "3609.81000000", "3613.97000000", "3609.31000000", "3612.02000000", "1001.93520000", 1752838619999, "3619602.06762400", 3147, "892.24580000", "3223297.63137200", "0"], [1752838620000, "3612.02000000", "3612.50000000", "3610.89000000", "3611.47000000", "324.74570000", 1752838679999, "1172940.13456000", 1435, "72.20490000", "260784.56994800", "0"], [1752838680000, "3611.46000000", "3612.00000000", "3610.75000000", "3610.75000000", "162.30550000", 1752838739999, "586139.22407900", 1183, "42.29800000", "152750.41843100", "0"], [1752838740000, "3610.75000000", "3612.91000000", "3610.75000000", "3610.91000000", "424.30530000", 1752838799999, "1532590.47481500", 1853, "195.92320000", "707626.45161100", "0"], [1752838800000, "3610.91000000", "3614.90000000", "3610.91000000", "3614.36000000", "235.06650000", 1752838859999, "849327.13254800", 1452, "175.79400000", "635128.27091500", "0"], [1752838860000, "3614.37000000", "3614.38000000", "3610.25000000", "3611.12000000", "375.21910000", 1752838919999, "1355127.28378000", 1696, "61.37020000", "221601.70754400", "0"], [1752838920000, "3611.12000000", "3614.30000000", "3611.12000000", "3613.83000000", "260.29080000", 1752838979999, "940572.16182700", 1697, "91.82420000", "331742.32581900", "0"], [1752838980000, "3613.82000000", "3614.60000000", "3613.12000000", "3614.60000000", "248.70410000", 1752839039999, "898774.98065100", 1436, "98.92610000", "357510.49457900", "0"], [1752839040000, "3614.59000000", "3616.16000000", "3614.18000000", "3614.46000000", "226.45200000", 1752839099999, "818684.99800200", 1663, "113.82580000", "411490.24998800", "0"], [1752839100000, "3614.45000000", "3615.09000000", "3612.40000000", "3612.41000000", "342.47410000", 1752839159999, "1237801.96914100", 1921, "111.33260000", "402383.23180000", "0"], [1752839160000, "3612.41000000", "3613.10000000", "3611.95000000", "3612.40000000", "84.02280000", 1752839219999, "303518.99453700", 860, "33.62680000", "121468.04381900", "0"], [1752839220000, "3612.40000000", "3614.36000000", "3612.40000000", "3612.70000000", "137.27520000", 1752839279999, "496010.04562400", 1249, "54.90310000", "198374.32105400", "0"], [1752839280000, "3612.71000000", "3617.50000000", "3611.10000000", "3617.50000000", "432.28770000", 1752839339999, "1562470.07819400", 2265, "375.68640000", "1357916.58254600", "0"], [1752839340000, "3617.49000000", "3617.70000000", "3616.35000000", "3617.45000000", "307.74200000", 1752839399999, "1113120.59280300", 1515, "231.24360000", "836418.57272900", "0"], [1752839400000, "3617.45000000", "3619.26000000", "3614.38000000", "3616.46000000", "318.50340000", 1752839459999, "1151995.02416100", 3015, "193.73020000", "700748.26146800", "0"], [1752839460000, "3616.46000000", "3616.90000000", "3614.65000000", "3615.40000000", "75.01750000", 1752839519999, "271248.86134900", 1400, "17.81790000", "64420.84694800", "0"], [1752839520000, "3615.40000000", "3615.41000000", "3611.00000000", "3611.38000000", "183.16070000", 1752839579999, "661853.22052700", 1712, "50.68270000", "183060.51538700", "0"], [1752839580000, "3611.37000000", "3613.10000000", "3610.00000000", "3612.01000000", "154.48310000", 1752839639999, "557899.58661100", 1442, "44.03570000", "159038.34255600", "0"], [1752839640000, "3612.02000000", "3614.50000000", "3612.02000000", "3613.99000000", "270.55580000", 1752839699999, "977629.13736900", 1969, "99.63260000", "359995.43617700", "0"], [1752839700000, "3614.00000000", "3615.82000000", "3613.75000000", "3613.76000000", "301.82460000", 1752839759999, "1090952.55451500", 1979, "200.88830000", "726077.43465400", "0"], [1752839760000, "3613.76000000", "3614.65000000", "3613.20000000", "3613.21000000", "89.55280000", 1752839819999, "323632.05423100", 824, "24.22970000", "87559.65455900", "0"], [1752839820000, "3613.20000000", "3613.90000000", "3612.93000000", "3613.30000000", "61.08030000", 1752839879999, "220707.30856200", 561, "29.14240000", "105301.66552200", "0"], [1752839880000, "3613.29000000", "3613.51000000", "3611.12000000", "3611.13000000", "151.69820000", 1752839939999, "547983.00639400", 1072, "57.63420000", "208202.67710600", "0"], [1752839940000, "3611.13000000", "3611.13000000", "3610.00000000", "3610.24000000", "133.47670000", 1752839999999, "481912.02577000", 629, "73.22800000", "264371.06054000", "0"], [1752840000000, "3610.23000000", "3615.47000000", "3610.23000000", "3615.43000000", "419.52700000", 1752840059999, "1515736.70383900", 2090, "257.44000000", "930032.55918600", "0"], [1752840060000, "3615.42000000", "3616.83000000", "3614.18000000", "3616.83000000", "248.86110000", 1752840119999, "899786.74120100", 1812, "166.95720000", "603618.94661100", "0"], [1752840120000, "3616.82000000", "3618.14000000", "3615.50000000", "3616.35000000", "253.80900000", 1752840179999, "918013.44116500", 1985, "103.67340000", "374967.64053300", "0"], [1752840180000, "3616.35000000", "3617.13000000", "3615.64000000", "3617.13000000", "172.74370000", 1752840239999, "624715.09400700", 1561, "43.31180000", "156636.36026500", "0"], [1752840240000, "3617.13000000", "3617.39000000", "3615.00000000", "3615.01000000", "146.99540000", 1752840299999, "531609.90548700", 1124, "30.59000000", "110613.30101600", "0"], [1752840300000, "3615.01000000", "3617.61000000", "3615.01000000", "3616.38000000", "142.62100000", 1752840359999, "515827.46904100", 1320, "80.59690000", "291492.89886600", "0"], [1752840360000, "3616.37000000", "3617.50000000", "3613.90000000", "3614.69000000", "373.49250000", 1752840419999, "1350524.35268200", 1820, "260.84430000", "943207.37220300", "0"], [1752840420000, "3614.70000000", "3614.91000000", "3611.65000000", "3614.01000000", "442.52150000", 1752840479999, "1598939.06008000", 2156, "360.18840000", "1301455.71596400", "0"], [1752840480000, "3614.01000000", "3615.66000000", "3612.61000000", "3613.61000000", "648.72530000", 1752840539999, "2344463.86535400", 2165, "479.08720000", "1731332.83118800", "0"], [1752840540000, "3613.61000000", "3613.61000000", "3607.96000000", "3609.69000000", "802.53130000", 1752840599999, "2897403.02241100", 2768, "367.85720000", "1327671.53231300", "0"], [1752840600000, "3609.69000000", "3612.78000000", "3609.69000000", "3612.77000000", "437.39350000", 1752840659999, "1579457.34133600", 2201, "318.43780000", "1149896.96478900", "0"], [1752840660000, "3612.78000000", "3613.31000000", "3609.41000000", "3611.47000000", "553.48070000", 1752840719999, "1998647.36623400", 2275, "372.52030000", "1345106.38525500", "0"], [1752840720000, "3611.47000000", "3611.47000000", "3605.41000000", "3606.39000000", "870.07330000", 1752840779999, "3139300.39827100", 3339, "398.09090000", "1436412.19190400", "0"], [1752840780000, "3606.38000000", "3609.70000000", "3605.15000000", "3609.67000000", "530.96240000", 1752840839999, "1915122.88259700", 2735, "339.04680000", "1222889.47171800", "0"], [1752840840000, "3609.68000000", "3609.68000000", "3605.61000000", "3605.85000000", "638.75260000", 1752840899999, "2303938.04233500", 2174, "400.03350000", "1442822.23120500", "0"], [1752840900000, "3605.84000000", "3608.34000000", "3602.44000000", "3607.37000000", "687.78130000", 1752840959999, "2479565.20807300", 3525, "403.77890000", "1455611.93821300", "0"], [1752840960000, "3607.36000000", "3610.00000000", "3607.23000000", "3607.68000000", "581.05170000", 1752841019999, "2096710.83855700", 3209, "364.68410000", "1315820.92067000", "0"], [1752841020000, "3607.68000000", "3609.00000000", "3604.37000000", "3605.86000000", "404.25730000", 1752841079999, "1457990.99838200", 2448, "298.77310000", "1077525.03167000", "0"], [1752841080000, "3605.86000000", "3608.50000000", "3605.54000000", "3605.59000000", "684.40630000", 1752841139999, "2468729.84734300", 2606, "355.66890000", "1282968.58709400", "0"], [1752841140000, "3605.59000000", "3606.78000000", "3603.94000000", "3605.52000000", "620.23530000", 1752841199999, "2236285.65252100", 2967, "360.21570000", "1298775.99263500", "0"], [1752841200000, "3605.51000000", "3607.00000000", "3604.75000000", "3605.41000000", "639.71160000", 1752841259999, "2306763.41657400", 2643, "298.55320000", "1076559.48984900", "0"], [1752841260000, "3605.41000000", "3605.73000000", "3600.30000000", "3603.53000000", "784.81960000", 1752841319999, "2827307.18092200", 3758, "310.28920000", "1117827.24591400", "0"], [1752841320000, "3603.52000000", "3603.59000000", "3601.80000000", "3602.28000000", "806.34250000", 1752841379999, "2905215.01263800", 2898, "349.86400000", "1260521.69486500", "0"], [1752841380000, "3602.29000000", "3604.74000000", "3602.29000000", "3603.40000000", "620.26650000", 1752841439999, "2235075.69662200", 2310, "430.20930000", "1550220.16730900", "0"], [1752841440000, "3603.39000000", "3603.39000000", "3599.24000000", "3599.25000000", "839.39370000", 1752841499999, "3022708.91810500", 3608, "448.84620000", "1616480.01477900", "0"], [1752841500000, "3599.25000000", "3600.80000000", "3594.40000000", "3596.51000000", "1186.63700000", 1752841559999, "4268166.39737300", 5016, "460.24970000", "1655566.76564500", "0"], [1752841560000, "3596.52000000", "3597.40000000", "3594.02000000", "3594.20000000", "802.75970000", 1752841619999, "2886694.98985800", 2809, "356.81510000", "1283141.59890700", "0"], [1752841620000, "3594.20000000", "3598.71000000", "3591.39000000", "3598.71000000", "1039.19880000", 1752841679999, "3735953.89054300", 4978, "600.38230000", "2158690.70923200", "0"], [1752841680000, "3598.71000000", "3601.49000000", "3593.10000000", "3593.27000000", "605.74120000", 1752841739999, "2179675.81596100", 3688, "253.16410000", "911052.29502600", "0"], [1752841740000, "3593.28000000", "3595.04000000", "3591.82000000", "3595.04000000", "568.94340000", 1752841799999, "2044702.35174800", 1919, "197.98980000", "711521.36347300", "0"], [1752841800000, "3595.06000000", "3602.01000000", "3594.66000000", "3600.89000000", "3290.12850000", 1752841859999, "11845896.04550900", 4522, "1743.60370000", "6277418.25883600", "0"], [1752841860000, "3600.80000000", "3605.84000000", "3599.16000000", "3605.71000000", "757.98890000", 1752841919999, "2730839.63508900", 2855, "423.71310000", "1526500.05677700", "0"], [1752841920000, "3605.70000000", "3606.07000000", "3603.70000000", "3604.96000000", "453.71290000", 1752841979999, "1635712.05349400", 1902, "182.16030000", "656670.38005800", "0"], [1752841980000, "3604.97000000", "3607.19000000", "3603.01000000", "3603.02000000", "1094.14560000", 1752842039999, "3945035.53487700", 3041, "361.42910000", "1302933.40888400", "0"], [1752842040000, "3603.02000000", "3604.14000000", "3600.36000000", "3603.60000000", "436.96440000", 1752842099999, "1574159.82780200", 2441, "129.90490000", "467877.10664500", "0"], [1752842100000, "3603.61000000", "3604.26000000", "3603.50000000", "3604.26000000", "198.40590000", 1752842159999, "715052.06473300", 907, "85.09990000", "306687.19751600", "0"], [1752842160000, "3604.26000000", "3611.44000000", "3604.20000000", "3610.25000000", "1666.76460000", 1752842219999, "6013791.05532900", 4490, "616.75350000", "2225514.35932500", "0"], [1752842220000, "3610.30000000", "3611.47000000", "3609.02000000", "3610.68000000", "610.34910000", 1752842279999, "2203622.69109000", 2346, "246.47480000", "889851.30492100", "0"], [1752842280000, "3610.69000000", "3612.19000000", "3610.27000000", "3612.19000000", "460.03640000", 1752842339999, "1661252.98213800", 1943, "223.62870000", "807552.79622600", "0"], [1752842340000, "3612.20000000", "3612.50000000", "3611.00000000", "3612.00000000", "196.60310000", 1752842399999, "710109.35330900", 1315, "64.03430000", "231271.82373500", "0"], [1752842400000, "3612.00000000", "3612.56000000", "3610.38000000", "3611.91000000", "434.90820000", 1752842459999, "1570665.78665800", 1308, "87.46000000", "315828.97244300", "0"], [1752842460000, "3611.91000000", "3613.50000000", "3611.32000000", "3613.39000000", "594.30550000", 1752842519999, "2147099.15949900", 1779, "171.13380000", "618262.26710300", "0"], [1752842520000, "3613.39000000", "3615.00000000", "3611.76000000", "3612.57000000", "512.35850000", 1752842579999, "1851441.88434800", 2088, "185.14250000", "669062.77360800", "0"], [1752842580000, "3612.56000000", "3612.69000000", "3610.00000000", "3611.96000000", "645.73080000", 1752842639999, "2332088.56516300", 1279, "164.21330000", "593063.94153400", "0"], [1752842640000, "3611.97000000", "3612.32000000", "3610.75000000", "3611.29000000", "226.25880000", 1752842699999, "817146.67161300", 1084, "44.83320000", "161912.58247700", "0"], [1752842700000, "3611.29000000", "3611.59000000", "3607.95000000", "3610.14000000", "389.56990000", 1752842759999, "1406322.33211900", 1846, "140.09140000", "505677.38574200", "0"], [1752842760000, "3610.13000000", "3614.56000000", "3610.13000000", "3614.32000000", "541.72870000", 1752842819999, "1956617.08456000", 1987, "347.65190000", "1255681.32742000", "0"], [1752842820000, "3614.33000000", "3615.81000000", "3613.88000000", "3615.81000000", "329.63550000", 1752842879999, "1191522.04267400", 1698, "111.11460000", "401631.66363900", "0"], [1752842880000, "3615.82000000", "3617.00000000", "3613.02000000", "3616.92000000", "757.87000000", 1752842939999, "2739883.46950200", 2507, "341.12530000", "1233316.95786800", "0"], [1752842940000, "3616.92000000", "3618.17000000", "3616.41000000", "3616.60000000", "393.10420000", 1752842999999, "1422025.04196100", 1548, "157.28470000", "568999.76808700", "0"], [1752843000000, "3616.60000000", "3617.27000000", "3615.01000000", "3616.86000000", "459.27090000", 1752843059999, "1660740.06160600", 1972, "79.19980000", "286393.89239100", "0"], [1752843060000, "3616.85000000", "3619.21000000", "3616.85000000", "3618.35000000", "278.04770000", 1752843119999, "1006117.26370800", 1400, "150.85080000", "545815.01707400", "0"], [1752843120000, "3618.36000000", "3618.99000000", "3617.91000000", "3618.24000000", "377.26110000", 1752843179999, "1365159.07634400", 1385, "182.35080000", "659848.57140800", "0"], [1752843180000, "3618.24000000", "3618.62000000", "3616.89000000", "3617.12000000", "272.35400000", 1752843239999, "985373.22866600", 1069, "33.36440000", "120715.96215300", "0"], [1752843240000, "3617.11000000", "3618.89000000", "3617.11000000", "3618.88000000", "159.84180000", 1752843299999, "578327.69851400", 562, "90.32490000", "326785.04158600", "0"], [1752843300000, "3618.89000000", "3622.58000000", "3618.89000000", "3621.28000000", "1058.54280000", 1752843359999, "3833296.76535300", 3150, "576.69590000", "2088239.78124500", "0"], [1752843360000, "3621.28000000", "3621.36000000", "3619.20000000", "3620.52000000", "470.58360000", 1752843419999, "1703631.86617700", 2402, "256.53470000", "928674.26947500", "0"], [1752843420000, "3620.52000000", "3622.12000000", "3620.52000000", "3621.44000000", "600.29510000", 1752843479999, "2173899.28313000", 2234, "372.95420000", "1350566.93870100", "0"], [1752843480000, "3621.43000000", "3627.57000000", "3620.70000000", "3626.87000000", "701.62510000", 1752843539999, "2542670.18699200", 3541, "518.16160000", "1877717.12290600", "0"], [1752843540000, "3626.87000000", "3638.86000000", "3626.44000000", "3637.57000000", "3466.37460000", 1752843599999, "12586387.17653000", 9789, "2892.53220000", "10501089.08003000", "0"], [1752843600000, "3637.54000000", "3637.54000000", "3631.11000000", "3632.20000000", "1571.10450000", 1752843659999, "5710024.72226300", 6363, "1004.03900000", "3649434.24291800", "0"], [1752843660000, "3632.20000000", "3641.93000000", "3631.04000000", "3638.22000000", "1117.52700000", 1752843719999, "4066127.24926400", 7562, "615.84790000", "2240546.25261900", "0"], [1752843720000, "3638.21000000", "3638.21000000", "3630.40000000", "3631.76000000", "764.64450000", 1752843779999, "2778707.25249300", 4016, "322.72380000", "1173058.14661200", "0"], [1752843780000, "3631.77000000", "3631.92000000", "3625.48000000", "3627.80000000", "1075.17750000", 1752843839999, "3900557.53904200", 6093, "457.42230000", "1659409.93892800", "0"], [1752843840000, "3627.80000000", "3631.00000000", "3626.65000000", "3626.65000000", "636.85150000", 1752843899999, "2311204.22113200", 4422, "328.19710000", "1191013.11129800", "0"], [1752843900000, "3626.65000000", "3629.60000000", "3620.53000000", "3620.54000000", "647.90820000", 1752843959999, "2349434.31163700", 5411, "205.14060000", "743933.24376600", "0"], [1752843960000, "3620.54000000", "3626.50000000", "3618.88000000", "3623.78000000", "1042.85530000", 1752844019999, "3776797.74892900", 7516, "512.56420000", "1856101.16540100", "0"], [1752844020000, "3623.79000000", "3629.47000000", "3623.43000000", "3629.46000000", "304.96250000", 1752844079999, "1106140.76916700", 2910, "174.70360000", "633673.89135600", "0"], [1752844080000, "3629.46000000", "3631.23000000", "3628.14000000", "3629.95000000", "255.54230000", 1752844139999, "927591.45792200", 2807, "128.62650000", "466863.94454800", "0"], [1752844140000, "3629.95000000", "3644.13000000", "3629.59000000", "3643.64000000", "1227.71260000", 1752844199999, "4463740.48896500", 5157, "948.40640000", "3448165.17269900", "0"], [1752844200000, "3643.73000000", "3651.00000000", "3641.83000000", "3650.86000000", "5258.54800000", 1752844259999, "19177778.68527100", 13677, "3921.69920000", "14303531.90995800", "0"], [1752844260000, "3650.87000000", "3651.62000000", "3642.21000000", "3642.21000000", "1874.97480000", 1752844319999, "6837325.19991300", 7474, "875.16610000", "3192312.89433800", "0"], [1752844320000, "3642.34000000", "3644.67000000", "3639.33000000", "3640.14000000", "1005.10230000", 1752844379999, "3660832.66677300", 5067, "390.29830000", "1421788.01874500", "0"], [1752844380000, "3640.15000000", "3648.87000000", "3638.42000000", "3645.80000000", "905.94510000", 1752844439999, "3301470.94928700", 5362, "470.13780000", "1713301.90796000", "0"], [1752844440000, "3645.80000000", "3645.98000000", "3631.91000000", "3633.56000000", "1158.17920000", 1752844499999, "4212534.90805800", 4788, "168.69570000", "613592.69427000", "0"], [1752844500000, "3633.57000000", "3635.50000000", "3627.01000000", "3627.01000000", "1145.27640000", 1752844559999, "4160249.61567000", 5505, "265.19510000", "962986.41365100", "0"], [1752844560000, "3627.01000000", "3632.20000000", "3622.85000000", "3629.48000000", "1125.57550000", 1752844619999, "4083533.35730300", 6143, "367.86420000", "1334639.70982300", "0"], [1752844620000, "3629.49000000", "3630.68000000", "3624.51000000", "3626.15000000", "429.27520000", 1752844679999, "1557343.12986600", 4081, "195.78920000", "710188.70675900", "0"], [1752844680000, "3626.15000000", "3626.90000000", "3624.26000000", "3624.32000000", "298.58440000", 1752844739999, "1082434.45602600", 3289, "179.46920000", "650620.80343800", "0"], [1752844740000, "3624.33000000", "3629.92000000", "3622.16000000", "3626.80000000", "345.96640000", 1752844799999, "1254646.09628400", 3613, "194.72250000", "706073.37587400", "0"], [1752844800000, "3626.80000000", "3626.90000000", "3621.21000000", "3623.82000000", "693.50890000", 1752844859999, "2513249.44932000", 3694, "192.00170000", "695830.02407000", "0"], [1752844860000, "3623.81000000", "3623.81000000", "3619.57000000", "3620.78000000", "481.71420000", 1752844919999, "1744468.59775200", 3391, "218.80000000", "792366.81030700", "0"], [1752844920000, "3620.78000000", "3625.00000000", "3620.61000000", "3623.61000000", "594.87090000", 1752844979999, "2155204.41146000", 2502, "441.67660000", "1600286.54905900", "0"], [1752844980000, "3623.60000000", "3623.61000000", "3617.44000000", "3618.08000000", "685.96690000", 1752845039999, "2483146.36328100", 2750, "146.21620000", "529563.97922100", "0"], [1752845040000, "3618.02000000", "3619.00000000", "3608.45000000", "3615.10000000", "1493.38950000", 1752845099999, "5396618.39669800", 6464, "572.46810000", "2068976.82533300", "0"], [1752845100000, "3615.10000000", "3619.80000000", "3615.10000000", "3615.90000000", "417.22100000", 1752845159999, "1509107.64235000", 3107, "168.35450000", "608904.28447200", "0"], [1752845160000, "3615.90000000", "3618.10000000", "3615.23000000", "3615.56000000", "325.65400000", 1752845219999, "1177834.00702800", 2225, "135.48890000", "490036.96887600", "0"], [1752845220000, "3615.63000000", "3621.25000000", "3615.63000000", "3621.24000000", "1056.59250000", 1752845279999, "3823856.14311300", 3331, "849.10250000", "3073210.47524300", "0"], [1752845280000, "3621.25000000", "3624.48000000", "3621.01000000", "3621.97000000", "1462.46420000", 1752845339999, "5297734.96855300", 3713, "1115.28740000", "4040146.86806700", "0"], [1752845340000, "3621.98000000", "3622.50000000", "3619.98000000", "3621.80000000", "233.22520000", 1752845399999, "844557.76013800", 2325, "105.18960000", "380903.86119400", "0"], [1752845400000, "3621.80000000", "3621.80000000", "3613.64000000", "3614.60000000", "540.70920000", 1752845459999, "1955898.20141200", 4007, "178.61140000", "646164.64576500", "0"], [1752845460000, "3614.54000000", "3624.15000000", "3612.41000000", "3624.15000000", "512.98990000", 1752845519999, "1855320.40536300", 5899, "309.39580000", "1119102.32445800", "0"], [1752845520000, "3624.15000000", "3635.18000000", "3622.88000000", "3633.17000000", "1216.34570000", 1752845579999, "4413459.63083500", 6726, "791.00440000", "2870309.07418700", "0"], [1752845580000, "3633.18000000", "3636.65000000", "3629.01000000", "3633.58000000", "735.95470000", 1752845639999, "2672964.88660800", 6426, "411.43510000", "1494098.63218500", "0"], [1752845640000, "3633.59000000", "3634.20000000", "3624.04000000", "3627.05000000", "816.72860000", 1752845699999, "2964444.94038000", 4758, "237.56500000", "862270.34085500", "0"], [1752845700000, "3627.05000000", "3641.32000000", "3627.05000000", "3636.55000000", "1827.05570000", 1752845759999, "6640128.10594800", 6568, "1150.15960000", "4179676.38234500", "0"], [1752845760000, "3636.54000000", "3639.49000000", "3633.01000000", "3633.93000000", "751.46300000", 1752845819999, "2732301.64255600", 4788, "279.74080000", "1016976.64811400", "0"], [1752845820000, "3633.92000000", "3638.79000000", "3632.31000000", "3638.79000000", "392.78560000", 1752845879999, "1428074.15675700", 3513, "177.01670000", "643515.38408600", "0"], [1752845880000, "3638.80000000", "3641.40000000", "3630.41000000", "3630.55000000", "627.53120000", 1752845939999, "2282510.52678700", 6046, "218.14750000", "793614.31353100", "0"], [1752845940000, "3630.54000000", "3644.49000000", "3628.60000000", "3643.42000000", "640.11460000", 1752845999999, "2328755.40783900", 4854, "328.33850000", "1194596.69074200", "0"], [1752846000000, "3643.43000000", "3645.97000000", "3632.60000000", "3635.22000000", "731.59100000", 1752846059999, "2662652.51674400", 6662, "379.58950000", "1381772.26132100", "0"], [1752846060000, "3635.23000000", "3643.06000000", "3635.23000000", "3642.48000000", "574.63770000", 1752846119999, "2092217.10788900", 5036, "201.93480000", "735130.92376800", "0"], [1752846120000, "3642.48000000", "3645.59000000", "3634.68000000", "3645.22000000", "1464.01560000", 1752846179999, "5328539.70469200", 6398, "660.55550000", "2404350.98918700", "0"], [1752846180000, "3645.23000000", "3646.99000000", "3640.77000000", "3642.49000000", "745.96100000", 1752846239999, "2718131.89993500", 4628, "206.95620000", "754048.47326200", "0"], [1752846240000, "3642.50000000", "3643.50000000", "3637.74000000", "3637.74000000", "540.34790000", 1752846299999, "1967387.63129300", 3749, "144.83940000", "527304.02754900", "0"], [1752846300000, "3637.72000000", "3654.78000000", "3635.96000000", "3652.97000000", "2316.57940000", 1752846359999, "8456197.93732900", 9924, "1755.30360000", "6407300.52760100", "0"], [1752846360000, "3652.97000000", "3657.50000000", "3647.39000000", "3650.31000000", "3996.18980000", 1752846419999, "14596311.49559100", 7303, "1585.70210000", "5795702.53310200", "0"], [1752846420000, "3650.30000000", "3654.36000000", "3649.41000000", "3653.99000000", "519.47040000", 1752846479999, "1897061.70862100", 3594, "195.54270000", "714141.33807500", "0"], [1752846480000, "3653.99000000", "3653.99000000", "3649.85000000", "3653.44000000", "433.66490000", 1752846539999, "1583670.06553600", 3853, "140.28880000", "512317.51632600", "0"], [1752846540000, "3653.44000000", "3654.59000000", "3651.27000000", "3652.69000000", "377.37240000", 1752846599999, "1378549.58798000", 2989, "169.62130000", "619643.70410800", "0"], [1752846600000, "3652.69000000", "3652.90000000", "3646.80000000", "3649.06000000", "474.74130000", 1752846659999, "1732681.20012600", 4928, "163.27150000", "595890.97600400", "0"], [1752846660000, "3649.06000000", "3655.97000000", "3648.45000000", "3651.91000000", "1366.73270000", 1752846719999, "4992818.51007300", 3618, "961.10980000", "3511377.60766400", "0"], [1752846720000, "3651.91000000", "3653.24000000", "3644.32000000", "3644.41000000", "1240.54220000", 1752846779999, "4526491.09455600", 6778, "426.17460000", "1554395.14962300", "0"], [1752846780000, "3644.40000000", "3646.28000000", "3640.93000000", "3644.17000000", "636.07260000", 1752846839999, "2317456.85761700", 3990, "312.26860000", "1137766.90626400", "0"], [1752846840000, "3644.17000000", "3645.37000000", "3640.49000000", "3640.87000000", "382.48090000", 1752846899999, "1393636.90281700", 4361, "160.18050000", "583601.31429800", "0"], [1752846900000, "3640.87000000", "3643.89000000", "3639.37000000", "3642.49000000", "634.29230000", 1752846959999, "2309793.62313700", 4834, "282.53290000", "1028922.63632000", "0"], [1752846960000, "3642.50000000", "3647.48000000", "3641.04000000", "3646.57000000", "374.03500000", 1752847019999, "1363096.88785700", 4582, "201.04880000", "732616.72726700", "0"], [1752847020000, "3646.60000000", "3646.60000000", "3637.53000000", "3637.70000000", "691.54990000", 1752847079999, "2518262.13359700", 4763, "334.30760000", "1217309.96785100", "0"], [1752847080000, "3637.70000000", "3643.50000000", "3637.70000000", "3641.61000000", "328.36540000", 1752847139999, "1195505.60449200", 3129, "165.79220000", "603503.37857500", "0"], [1752847140000, "3641.60000000", "3641.61000000", "3638.30000000", "3639.02000000", "529.94220000", 1752847199999, "1928813.01646900", 2994, "282.69240000", "1028935.05944900", "0"], [1752847200000, "3639.01000000", "3643.60000000", "3638.00000000", "3638.18000000", "1165.54400000", 1752847259999, "4243668.35186500", 5636, "444.99290000", "1620062.73683100", "0"], [1752847260000, "3638.14000000", "3638.68000000", "3635.91000000", "3638.29000000", "573.93830000", 1752847319999, "2087507.68731600", 5634, "311.60040000", "1133341.10149700", "0"], [1752847320000, "3638.29000000", "3642.13000000", "3635.22000000", "3642.12000000", "638.38530000", 1752847379999, "2322347.53080200", 5642, "250.25900000", "910378.39809600", "0"], [1752847380000, "3642.13000000", "3644.30000000", "3635.00000000", "3637.76000000", "623.52210000", 1752847439999, "2269935.50685500", 6467, "269.20520000", "980039.42768200", "0"], [1752847440000, "3637.76000000", "3637.77000000", "3633.60000000", "3637.19000000", "354.49960000", 1752847499999, "1288924.28872500", 3958, "192.46750000", "699755.32528800", "0"], [1752847500000, "3637.20000000", "3639.49000000", "3630.92000000", "3632.90000000", "1040.66280000", 1752847559999, "3784526.19221800", 6011, "363.70460000", "1322398.13095800", "0"], [1752847560000, "3632.90000000", "3645.97000000", "3632.89000000", "3645.97000000", "521.51170000", 1752847619999, "1897729.91505700", 4290, "293.09160000", "1066844.13256800", "0"], [1752847620000, "3645.97000000", "3646.80000000", "3641.50000000", "3642.10000000", "677.57910000", 1752847679999, "2469188.70950600", 5042, "341.78560000", "1245446.13541500", "0"], [1752847680000, "3642.10000000", "3666.25000000", "3642.10000000", "3665.50000000", "2690.26010000", 1752847739999, "9835239.45054200", 11542, "2195.87990000", "8026441.87574500", "0"], [1752847740000, "3665.51000000", "3665.60000000", "3659.00000000", "3662.04000000", "773.72870000", 1752847799999, "2833499.90462600", 7806, "350.72640000", "1284316.71775400", "0"], [1752847800000, "3662.03000000", "3663.99000000", "3659.11000000", "3662.21000000", "719.80040000", 1752847859999, "2635654.52283800", 5053, "457.10100000", "1673646.34867300", "0"], [1752847860000, "3662.22000000", "3668.92000000", "3661.30000000", "3663.00000000", "1587.01100000", 1752847919999, "5816236.04869600", 8534, "738.89930000", "2707773.86219100", "0"], [1752847920000, "3663.00000000", "3667.71000000", "3659.49000000", "3667.70000000", "575.98490000", 1752847979999, "2109529.23444000", 4986, "277.10080000", "1014966.96564600", "0"], [1752847980000, "3667.70000000", "3671.50000000", "3664.19000000", "3668.26000000", "1643.23310000", 1752848039999, "6029130.66751400", 7005, "1110.79900000", "4075628.46581000", "0"], [1752848040000, "3668.26000000", "3669.18000000", "3662.39000000", "3663.25000000", "1073.84850000", 1752848099999, "3936282.21121800", 7181, "621.47490000", "2277885.81040600", "0"], [1752848100000, "3663.24000000", "3663.59000000", "3657.83000000", "3661.30000000", "693.06920000", 1752848159999, "2537135.71114700", 8046, "297.78720000", "1090056.79854300", "0"], [1752848160000, "3661.31000000", "3661.31000000", "3639.36000000", "3639.60000000", "1820.46950000", 1752848219999, "6641488.56311000", 11948, "573.44490000", "2092131.49416400", "0"], [1752848220000, "3639.59000000", "3640.87000000", "3615.02000000", "3625.11000000", "5833.55280000", 1752848279999, "21140525.78998400", 20675, "1824.99730000", "6613131.20092600", "0"], [1752848280000, "3625.10000000", "3629.75000000", "3617.91000000", "3620.54000000", "2573.18700000", 1752848339999, "9323216.14297600", 14371, "1117.24910000", "4048277.77037800", "0"], [1752848340000, "3620.54000000", "3626.34000000", "3619.80000000", "3623.29000000", "1521.46880000", 1752848399999, "5512414.95290900", 8995, "860.14950000", "3116169.32974000", "0"], [1752848400000, "3623.29000000", "3623.29000000", "3610.00000000", "3616.45000000", "3480.13190000", 1752848459999, "12578502.53406500", 14551, "1234.69080000", "4463910.10257800", "0"], [1752848460000, "3616.37000000", "3624.49000000", "3613.19000000", "3622.08000000", "2100.37640000", 1752848519999, "7597724.48068000", 8112, "903.49470000", "3268131.21761300", "0"], [1752848520000, "3622.11000000", "3623.07000000", "3608.46000000", "3608.46000000", "2393.05830000", 1752848579999, "8645424.39874000", 9388, "591.08510000", "2135739.87885600", "0"], [1752848580000, "3608.45000000", "3609.59000000", "3601.20000000", "3605.78000000", "4759.31870000", 1752848639999, "17161568.63576800", 11403, "1069.52250000", "3856065.47793400", "0"], [1752848640000, "3605.78000000", "3606.24000000", "3592.00000000", "3594.55000000", "4913.45700000", 1752848699999, "17690215.81389300", 11926, "902.16510000", "3247008.52166300", "0"], [1752848700000, "3594.54000000", "3596.00000000", "3588.00000000", "3590.96000000", "3085.36680000", 1752848759999, "11081705.21108500", 13012, "1312.15070000", "4712393.00995900", "0"], [1752848760000, "3590.96000000", "3592.76000000", "3586.67000000", "3590.38000000", "2429.76560000", 1752848819999, "8722702.31822600", 10944, "1238.29770000", "4445528.11006200", "0"], [1752848820000, "3590.37000000", "3602.38000000", "3584.46000000", "3600.00000000", "5325.60780000", 1752848879999, "19127405.33502100", 14339, "3678.92480000", "13212618.98357500", "0"], [1752848880000, "3599.99000000", "3607.09000000", "3599.71000000", "3604.23000000", "2370.97140000", 1752848939999, "8543697.02541200", 9797, "1447.81320000", "5216466.69030600", "0"], [1752848940000, "3604.24000000", "3604.51000000", "3592.39000000", "3596.67000000", "1256.16510000", 1752848999999, "4521216.94995800", 7701, "626.14380000", "2253252.39465300", "0"], [1752849000000, "3596.66000000", "3603.78000000", "3596.16000000", "3603.07000000", "823.10500000", 1752849059999, "2963595.09611500", 6240, "464.05840000", "1670947.60727300", "0"], [1752849060000, "3603.08000000", "3605.02000000", "3590.00000000", "3590.00000000", "1695.66830000", 1752849119999, "6103255.95365500", 6141, "606.30540000", "2182847.71110700", "0"], [1752849120000, "3590.01000000", "3591.11000000", "3565.16000000", "3573.69000000", "7467.35550000", 1752849179999, "26698080.14858500", 23344, "2553.13430000", "9125864.45809400", "0"], [1752849180000, "3573.69000000", "3583.99000000", "3573.01000000", "3583.96000000", "1353.25860000", 1752849239999, "4844647.72627600", 9459, "739.32710000", "2647075.19222600", "0"], [1752849240000, "3583.95000000", "3584.26000000", "3576.41000000", "3578.26000000", "1629.19610000", 1752849299999, "5834040.46722200", 9828, "883.24090000", "3162733.44956200", "0"], [1752849300000, "3578.26000000", "3579.36000000", "3566.04000000", "3568.61000000", "3143.63930000", 1752849359999, "11230746.87561300", 9856, "720.22730000", "2572238.79736300", "0"], [1752849360000, "3568.61000000", "3576.35000000", "3568.61000000", "3574.79000000", "1100.94020000", 1752849419999, "3932874.70627900", 5378, "673.68880000", "2406592.76992200", "0"], [1752849420000, "3574.78000000", "3582.26000000", "3574.45000000", "3575.60000000", "1047.04530000", 1752849479999, "3746619.06252700", 6361, "659.88150000", "2360976.31868800", "0"], [1752849480000, "3575.60000000", "3580.34000000", "3571.28000000", "3571.93000000", "1050.99100000", 1752849539999, "3758248.95181700", 6037, "528.28140000", "1889243.63773200", "0"], [1752849540000, "3571.92000000", "3572.50000000", "3560.00000000", "3564.88000000", "3848.55020000", 1752849599999, "13716275.15720500", 11707, "945.65630000", "3370161.64350100", "0"], [1752849600000, "3564.87000000", "3573.00000000", "3562.30000000", "3568.54000000", "1974.62660000", 1752849659999, "7046878.39663800", 6812, "1162.55650000", "4148198.53623800", "0"], [1752849660000, "3568.54000000", "3568.54000000", "3555.18000000", "3559.14000000", "4035.71730000", 1752849719999, "14367520.63842600", 10277, "1338.96810000", "4766439.94051600", "0"], [1752849720000, "3559.14000000", "3567.99000000", "3554.48000000", "3567.99000000", "2149.41110000", 1752849779999, "7653574.20063300", 9297, "1174.69860000", "4183459.64026400", "0"], [1752849780000, "3567.98000000", "3576.55000000", "3564.73000000", "3574.58000000", "1863.39750000", 1752849839999, "6654216.63180100", 7763, "1213.50090000", "4333693.60250800", "0"], [1752849840000, "3574.59000000", "3577.10000000", "3572.28000000", "3575.62000000", "1540.36530000", 1752849899999, "5506401.30215100", 6225, "586.93840000", "2098277.03241800", "0"], [1752849900000, "3575.62000000", "3582.60000000", "3574.97000000", "3581.49000000", "2426.74650000", 1752849959999, "8687543.05848600", 9623, "977.54890000", "3499353.90303400", "0"], [1752849960000, "3581.50000000", "3582.31000000", "3578.54000000", "3581.77000000", "1343.60020000", 1752850019999, "4810477.85607200", 5891, "486.82410000", "1743108.74071300", "0"], [1752850020000, "3581.77000000", "3581.77000000", "3573.31000000", "3575.09000000", "1796.46330000", 1752850079999, "6424658.81409000", 7487, "792.44470000", "2834007.19348700", "0"], [1752850080000, "3575.09000000", "3583.03000000", "3574.76000000", "3576.24000000", "2132.17800000", 1752850139999, "7631688.92326800", 7140, "1192.67750000", "4269147.16934600", "0"], [1752850140000, "3576.24000000", "3580.25000000", "3574.43000000", "3577.29000000", "548.27780000", 1752850199999, "1961416.85426300", 3989, "335.92220000", "1201832.58004600", "0"], [1752850200000, "3577.30000000", "3590.24000000", "3577.30000000", "3587.64000000", "2781.30840000", 1752850259999, "9967201.96144600", 7729, "1711.07250000", "6131145.90183700", "0"], [1752850260000, "3587.63000000", "3591.75000000", "3586.90000000", "3587.59000000", "742.00170000", 1752850319999, "2662960.09882200", 4045, "372.03820000", "1335247.66816900", "0"], [1752850320000, "3587.58000000", "3591.11000000", "3587.07000000", "3587.45000000", "1102.29410000", 1752850379999, "3956027.36182200", 3476, "413.83040000", "1485263.65790800", "0"], [1752850380000, "3587.46000000", "3594.35000000", "3587.16000000", "3593.72000000", "776.84300000", 1752850439999, "2790349.00964700", 3768, "470.29650000", "1689202.17004200", "0"], [1752850440000, "3593.73000000", "3594.65000000", "3590.00000000", "3590.00000000", "1363.64990000", 1752850499999, "4898420.23005300", 3967, "422.14920000", "1516491.84096400", "0"], [1752850500000, "3590.01000000", "3594.00000000", "3590.00000000", "3593.92000000", "761.18780000", 1752850559999, "2734903.52681700", 2767, "494.75670000", "1777466.76727600", "0"], [1752850560000, "3593.92000000", "3600.50000000", "3593.85000000", "3597.75000000", "696.36120000", 1752850619999, "2505224.07877700", 4976, "453.06710000", "1630181.89912800", "0"], [1752850620000, "3597.75000000", "3603.59000000", "3597.59000000", "3597.79000000", "1762.93730000", 1752850679999, "6346251.11886700", 6365, "784.20290000", "2822727.79970700", "0"], [1752850680000, "3597.78000000", "3597.78000000", "3590.68000000", "3590.71000000", "1352.34940000", 1752850739999, "4860630.13631900", 4079, "399.36390000", "1434937.61651600", "0"], [1752850740000, "3590.71000000", "3591.67000000", "3584.32000000", "3585.23000000", "996.01080000", 1752850799999, "3573622.30254800", 3744, "271.32620000", "973487.08971300", "0"], [1752850800000, "3585.23000000", "3586.44000000", "3572.69000000", "3572.89000000", "1211.64480000", 1752850859999, "4338155.76500000", 7547, "487.44390000", "1746146.87490400", "0"], [1752850860000, "3572.89000000", "3581.82000000", "3571.58000000", "3581.01000000", "1115.09750000", 1752850919999, "3988959.77229300", 5737, "588.20310000", "2104237.27214200", "0"], [1752850920000, "3581.00000000", "3587.40000000", "3578.77000000", "3586.92000000", "948.65600000", 1752850979999, "3398826.95146100", 5177, "604.68380000", "2166377.14813700", "0"], [1752850980000, "3586.93000000", "3588.00000000", "3582.68000000", "3582.68000000", "741.70670000", 1752851039999, "2659956.89700900", 4118, "186.61340000", "669206.98471400", "0"], [1752851040000, "3582.69000000", "3583.21000000", "3576.24000000", "3580.50000000", "1508.84040000", 1752851099999, "5399186.79007700", 5445, "904.27420000", "3235709.06522000", "0"], [1752851100000, "3580.50000000", "3588.07000000", "3578.76000000", "3587.88000000", "658.62640000", 1752851159999, "2360900.67689300", 4585, "504.97520000", "1810247.68612800", "0"], [1752851160000, "3587.87000000", "3588.57000000", "3582.37000000", "3582.37000000", "355.67490000", 1752851219999, "1275531.46639600", 3360, "143.38380000", "514222.30343000", "0"], [1752851220000, "3582.37000000", "3583.73000000", "3574.23000000", "3575.73000000", "1414.06030000", 1752851279999, "5061012.04573500", 6290, "440.35720000", "1575679.71363900", "0"], [1752851280000, "3575.72000000", "3577.89000000", "3573.17000000", "3576.01000000", "721.18460000", 1752851339999, "2579157.81475300", 4307, "282.36580000", "1009702.24151700", "0"], [1752851340000, "3576.00000000", "3582.00000000", "3575.02000000", "3575.61000000", "463.81070000", 1752851399999, "1659456.38721700", 3456, "307.16820000", "1098968.28107400", "0"], [1752851400000, "3575.61000000", "3585.00000000", "3575.61000000", "3578.56000000", "573.01760000", 1752851459999, "2051985.69089800", 4289, "229.65530000", "822425.20243000", "0"], [1752851460000, "3578.60000000", "3580.34000000", "3568.94000000", "3569.39000000", "746.57010000", 1752851519999, "2667425.42614100", 5186, "161.70520000", "577885.72236100", "0"], [1752851520000, "3569.38000000", "3569.38000000", "3562.18000000", "3562.27000000", "1221.48060000", 1752851579999, "4354655.67321400", 7528, "496.57800000", "1770563.62757400", "0"], [1752851580000, "3562.26000000", "3566.69000000", "3560.59000000", "3566.49000000", "1328.50990000", 1752851639999, "4733318.25959800", 5874, "436.86050000", "1556594.71625100", "0"], [1752851640000, "3566.49000000", "3568.07000000", "3562.55000000", "3565.11000000", "809.77930000", 1752851699999, "2886727.39667000", 4420, "467.05820000", "1665008.68846000", "0"], [1752851700000, "3565.11000000", "3572.50000000", "3562.52000000", "3571.39000000", "831.60000000", 1752851759999, "2967531.80267700", 3770, "630.29260000", "2249410.35145200", "0"], [1752851760000, "3571.40000000", "3571.40000000", "3562.31000000", "3562.32000000", "1009.83170000", 1752851819999, "3600962.03575400", 4918, "258.49170000", "921620.98810400", "0"], [1752851820000, "3562.32000000", "3562.67000000", "3537.95000000", "3542.42000000", "7964.25170000", 1752851879999, "28256082.41338800", 20719, "2565.96040000", "9102002.67258900", "0"], [1752851880000, "3542.42000000", "3544.50000000", "3535.79000000", "3541.35000000", "2170.67690000", 1752851939999, "7684723.58966000", 10480, "1106.17000000", "3916041.42703100", "0"], [1752851940000, "3541.36000000", "3541.36000000", "3531.12000000", "3537.79000000", "2543.98750000", 1752851999999, "8994365.06887200", 9682, "1126.74250000", "3983305.16267300", "0"], [1752852000000, "3537.80000000", "3546.10000000", "3537.32000000", "3545.85000000", "2554.88380000", 1752852059999, "9050501.96421200", 9534, "1580.91090000", "5601111.34030200", "0"], [1752852060000, "3545.91000000", "3545.91000000", "3541.33000000", "3544.18000000", "1663.99140000", 1752852119999, "5896263.51762600", 6163, "829.09760000", "2937841.94983100", "0"], [1752852120000, "3544.18000000", "3552.67000000", "3544.00000000", "3547.02000000", "1687.25010000", 1752852179999, "5988030.39579300", 5712, "691.53960000", "2453734.46563000", "0"], [1752852180000, "3547.01000000", "3547.01000000", "3535.87000000", "3536.19000000", "1279.55850000", 1752852239999, "4531246.49028200", 6038, "330.01820000", "1168539.26626500", "0"], [1752852240000, "3536.20000000", "3536.75000000", "3531.84000000", "3533.02000000", "1365.77240000", 1752852299999, "4826529.63894300", 5752, "501.63480000", "1772657.94800900", "0"], [1752852300000, "3533.01000000", "3537.79000000", "3530.00000000", "3536.75000000", "1996.32770000", 1752852359999, "7051715.75731800", 8212, "770.88970000", "2723159.80051500", "0"], [1752852360000, "3536.75000000", "3545.55000000", "3535.04000000", "3545.54000000", "1305.93080000", 1752852419999, "4626697.23845300", 6138, "963.04760000", "3411941.43131600", "0"], [1752852420000, "3545.54000000", "3546.76000000", "3540.00000000", "3540.52000000", "1594.27720000", 1752852479999, "5649419.59576600", 5279, "608.17930000", "2155196.76238700", "0"], [1752852480000, "3540.53000000", "3549.00000000", "3539.80000000", "3545.77000000", "931.20400000", 1752852539999, "3300071.84279000", 5037, "365.19910000", "1294308.51206100", "0"], [1752852540000, "3545.78000000", "3546.26000000", "3541.70000000", "3542.99000000", "414.12480000", 1752852599999, "1467697.98562900", 3071, "143.09820000", "507097.85219600", "0"], [1752852600000, "3543.00000000", "3548.44000000", "3543.00000000", "3548.44000000", "854.23350000", 1752852659999, "3028738.33963900", 3725, "205.33540000", "728097.35621600", "0"], [1752852660000, "3548.44000000", "3553.41000000", "3547.45000000", "3550.78000000", "997.62340000", 1752852719999, "3542047.75946600", 4452, "569.80550000", "2023079.50168400", "0"], [1752852720000, "3550.79000000", "3552.09000000", "3548.90000000", "3551.01000000", "831.88990000", 1752852779999, "2953945.76685500", 3488, "468.34700000", "1663121.50476600", "0"], [1752852780000, "3551.00000000", "3558.27000000", "3550.43000000", "3555.40000000", "936.00170000", 1752852839999, "3328604.33307300", 4924, "492.98590000", "1753132.02905100", "0"], [1752852840000, "3555.38000000", "3555.60000000", "3552.36000000", "3555.50000000", "1204.04770000", 1752852899999, "4279280.72494400", 4205, "508.78660000", "1808316.17237400", "0"], [1752852900000, "3555.50000000", "3556.70000000", "3553.50000000", "3554.01000000", "431.49480000", 1752852959999, "1533977.75407600", 3295, "159.34580000", "566498.00640000", "0"], [1752852960000, "3554.00000000", "3554.61000000", "3540.64000000", "3541.82000000", "1241.70270000", 1752853019999, "4403803.53748600", 6461, "563.88910000", "1999818.78219000", "0"], [1752853020000, "3541.83000000", "3553.41000000", "3539.14000000", "3550.73000000", "1255.18540000", 1752853079999, "4451648.29962300", 6002, "608.39640000", "2157598.76695200", "0"], [1752853080000, "3550.73000000", "3552.70000000", "3546.76000000", "3549.32000000", "468.76540000", 1752853139999, "1663861.51451800", 4472, "171.90710000", "610152.45887800", "0"], [1752853140000, "3549.32000000", "3554.28000000", "3545.45000000", "3547.03000000", "1055.26970000", 1752853199999, "3745619.37596800", 4615, "478.95310000", "1700008.21935100", "0"], [1752853200000, "3547.05000000", "3549.52000000", "3544.89000000", "3547.98000000", "321.01090000", 1752853259999, "1138683.45608300", 3773, "163.13230000", "578630.73410800", "0"], [1752853260000, "3548.00000000", "3550.45000000", "3546.31000000", "3547.71000000", "770.46660000", 1752853319999, "2733839.47023500", 3053, "421.84260000", "1496825.38289800", "0"], [1752853320000, "3547.70000000", "3547.70000000", "3531.79000000", "3534.27000000", "1631.17130000", 1752853379999, "5770387.09377000", 9102, "486.10540000", "1719324.44557900", "0"], [1752853380000, "3534.28000000", "3547.98000000", "3530.00000000", "3547.75000000", "1257.27800000", 1752853439999, "4445920.62744100", 4781, "427.25810000", "1510886.49598400", "0"], [1752853440000, "3547.76000000", "3547.76000000", "3542.52000000", "3545.10000000", "688.03780000", 1752853499999, "2439322.45842600", 4161, "166.99560000", "591979.42950700", "0"], [1752853500000, "3545.10000000", "3546.00000000", "3541.43000000", "3542.10000000", "664.18490000", 1752853559999, "2354069.59456600", 4980, "249.20670000", "883283.14672000", "0"], [1752853560000, "3542.10000000", "3547.93000000", "3541.80000000", "3547.92000000", "1500.03710000", 1752853619999, "5316857.72392200", 4004, "906.92500000", "3214551.34930400", "0"], [1752853620000, "3547.92000000", "3555.99000000", "3545.37000000", "3554.31000000", "1111.97070000", 1752853679999, "3949701.06754800", 5170, "664.82410000", "2361663.83385600", "0"], [1752853680000, "3554.31000000", "3558.00000000", "3552.34000000", "3557.68000000", "758.05110000", 1752853739999, "2694532.06221100", 3724, "383.78820000", "1364034.43810800", "0"], [1752853740000, "3557.67000000", "3557.67000000", "3552.47000000", "3555.47000000", "632.04130000", 1752853799999, "2246963.62682700", 3859, "295.81040000", "1051649.18978500", "0"], [1752853800000, "3555.47000000", "3561.19000000", "3555.47000000", "3559.47000000", "656.72940000", 1752853859999, "2337329.82284500", 5086, "455.40380000", "1620704.37197000", "0"], [1752853860000, "3559.48000000", "3570.00000000", "3559.48000000", "3564.24000000", "1830.97720000", 1752853919999, "6527953.06381000", 5221, "1350.37410000", "4815284.81056800", "0"], [1752853920000, "3564.25000000", "3564.54000000", "3561.31000000", "3562.85000000", "603.10760000", 1752853979999, "2148851.84425900", 2615, "196.00980000", "698400.61141000", "0"], [1752853980000, "3562.86000000", "3565.54000000", "3558.06000000", "3558.06000000", "1215.74810000", 1752854039999, "4331130.82872300", 4600, "756.27260000", "2694542.43331900", "0"], [1752854040000, "3558.06000000", "3561.41000000", "3557.32000000", "3557.85000000", "330.74780000", 1752854099999, "1177229.17668300", 3164, "136.44290000", "485616.05466600", "0"], [1752854100000, "3557.85000000", "3559.98000000", "3556.65000000", "3558.47000000", "263.28150000", 1752854159999, "936765.74624200", 3016, "156.82510000", "557986.77891200", "0"], [1752854160000, "3558.47000000", "3563.35000000", "3558.47000000", "3560.28000000", "263.67040000", 1752854219999, "939057.68737400", 3099, "152.55960000", "543312.28488100", "0"], [1752854220000, "3560.29000000", "3564.40000000", "3559.10000000", "3559.10000000", "356.38320000", 1752854279999, "1269572.92786000", 2603, "83.67760000", "298049.45412200", "0"], [1752854280000, "3559.11000000", "3561.67000000", "3559.10000000", "3560.57000000", "296.87680000", 1752854339999, "1057063.89836400", 2842, "110.28130000", "392621.16049900", "0"], [1752854340000, "3560.58000000", "3568.50000000", "3560.20000000", "3563.68000000", "855.23420000", 1752854399999, "3048494.84153900", 4608, "351.25610000", "1251970.97288500", "0"], [1752854400000, "3563.68000000", "3569.99000000", "3563.68000000", "3568.59000000", "658.82170000", 1752854459999, "2350297.09572100", 3949, "362.59480000", "1293348.66830300", "0"], [1752854460000, "3568.60000000", "3569.43000000", "3565.87000000", "3568.75000000", "513.63640000", 1752854519999, "1832688.94981200", 3506, "300.28040000", "1071392.57700000", "0"], [1752854520000, "3568.74000000", "3572.58000000", "3568.04000000", "3572.29000000", "701.98480000", 1752854579999, "2505995.44672000", 4856, "529.49360000", "1890160.11250100", "0"], [1752854580000, "3572.29000000", "3580.00000000", "3572.01000000", "3574.11000000", "1188.53060000", 1752854639999, "4251066.57349600", 6089, "725.76070000", "2595816.10915800", "0"], [1752854640000, "3574.11000000", "3574.26000000", "3565.55000000", "3571.99000000", "610.65880000", 1752854699999, "2180049.32928600", 4653, "289.17010000", "1032281.87032300", "0"], [1752854700000, "3571.99000000", "3578.43000000", "3570.68000000", "3575.70000000", "529.55990000", 1752854759999, "1893053.65838000", 4266, "376.88030000", "1347202.71271800", "0"], [1752854760000, "3575.70000000", "3576.50000000", "3568.93000000", "3568.93000000", "584.18350000", 1752854819999, "2087459.30846900", 3933, "167.68000000", "599305.43020800", "0"], [1752854820000, "3568.93000000", "3570.14000000", "3560.54000000", "3565.97000000", "972.35090000", 1752854879999, "3465684.41993400", 5405, "342.83280000", "1221825.27319500", "0"], [1752854880000, "3565.96000000", "3565.96000000", "3556.40000000", "3556.79000000", "1062.17230000", 1752854939999, "3782532.13385300", 4931, "304.72780000", "1085194.17217900", "0"], [1752854940000, "3556.80000000", "3561.67000000", "3556.00000000", "3560.34000000", "657.86040000", 1752854999999, "2341021.13653100", 4162, "303.87500000", "1081406.30644100", "0"], [1752855000000, "3560.35000000", "3563.00000000", "3558.03000000", "3560.89000000", "401.97960000", 1752855059999, "1431006.26682800", 4432, "243.37640000", "866365.09973300", "0"], [1752855060000, "3560.89000000", "3565.50000000", "3560.56000000", "3565.22000000", "211.96770000", 1752855119999, "755131.69087600", 3623, "105.64530000", "376371.18492200", "0"], [1752855120000, "3565.23000000", "3566.04000000", "3555.94000000", "3556.07000000", "708.85480000", 1752855179999, "2524924.92644800", 3920, "276.82680000", "986528.83627600", "0"], [1752855180000, "3556.06000000", "3562.52000000", "3556.06000000", "3561.24000000", "589.21210000", 1752855239999, "2097615.47143600", 3643, "209.52310000", "745822.29324900", "0"], [1752855240000, "3561.24000000", "3561.24000000", "3555.15000000", "3555.71000000", "805.44270000", 1752855299999, "2866856.64280000", 3120, "494.37840000", "1759903.84372900", "0"], [1752855300000, "3555.70000000", "3557.84000000", "3548.79000000", "3549.30000000", "699.82960000", 1752855359999, "2486979.93055900", 5357, "232.61840000", "826842.26267800", "0"], [1752855360000, "3549.30000000", "3561.99000000", "3547.96000000", "3561.41000000", "490.21120000", 1752855419999, "1743110.41497200", 5359, "274.45910000", "975668.67158200", "0"], [1752855420000, "3561.40000000", "3561.93000000", "3558.27000000", "3561.56000000", "368.26100000", 1752855479999, "1311228.31595800", 3528, "202.22960000", "720019.58831800", "0"], [1752855480000, "3561.57000000", "3561.80000000", "3557.10000000", "3557.58000000", "572.75550000", 1752855539999, "2038218.19201900", 4045, "266.46350000", "948065.23613300", "0"], [1752855540000, "3557.57000000", "3573.49000000", "3557.57000000", "3572.81000000", "803.06830000", 1752855599999, "2863950.88740500", 5884, "509.14050000", "1815654.51047100", "0"], [1752855600000, "3572.80000000", "3575.49000000", "3565.83000000", "3566.09000000", "674.13940000", 1752855659999, "2407200.93126400", 5576, "330.83750000", "1181377.74274300", "0"], [1752855660000, "3566.09000000", "3570.00000000", "3564.31000000", "3569.99000000", "482.55220000", 1752855719999, "1721168.27779600", 4280, "249.99910000", "891706.60093800", "0"], [1752855720000, "3569.99000000", "3571.11000000", "3565.00000000", "3570.84000000", "549.89760000", 1752855779999, "1962100.85798400", 4802, "335.77100000", "1198132.20169600", "0"], [1752855780000, "3570.84000000", "3571.28000000", "3567.00000000", "3569.69000000", "291.31230000", 1752855839999, "1039811.29377000", 4122, "110.87980000", "395778.74304900", "0"], [1752855840000, "3569.70000000", "3573.83000000", "3568.31000000", "3573.82000000", "252.95470000", 1752855899999, "903136.91297700", 3812, "189.55180000", "676779.65283700", "0"], [1752855900000, "3573.82000000", "3574.39000000", "3567.69000000", "3567.69000000", "595.40870000", 1752855959999, "2126443.32230200", 4486, "292.53430000", "1044632.88031000", "0"], [1752855960000, "3567.69000000", "3571.80000000", "3565.24000000", "3566.87000000", "618.11590000", 1752856019999, "2205865.81314200", 4397, "379.69350000", "1355029.13840600", "0"], [1752856020000, "3566.86000000", "3572.99000000", "3565.18000000", "3571.31000000", "432.70480000", 1752856079999, "1544506.12043000", 4014, "366.69650000", "1308866.27210700", "0"], [1752856080000, "3571.31000000", "3573.62000000", "3569.69000000", "3570.32000000", "536.39950000", 1752856139999, "1915464.77542200", 3033, "339.87440000", "1213615.95239400", "0"], [1752856140000, "3570.33000000", "3576.80000000", "3570.33000000", "3572.46000000", "427.11940000", 1752856199999, "1526722.57601100", 3678, "283.95990000", "1014885.74612600", "0"], [1752856200000, "3572.47000000", "3573.90000000", "3570.58000000", "3572.33000000", "326.65040000", 1752856259999, "1166883.35314600", 3113, "146.03210000", "521649.50278700", "0"], [1752856260000, "3572.34000000", "3573.56000000", "3569.27000000", "3569.27000000", "197.06830000", 1752856319999, "703945.93145200", 3194, "92.08900000", "328971.47492800", "0"], [1752856320000, "3569.27000000", "3574.28000000", "3567.38000000", "3573.89000000", "294.63080000", 1752856379999, "1052049.11329100", 3630, "159.29590000", "568802.74273200", "0"], [1752856380000, "3573.89000000", "3573.89000000", "3568.18000000", "3568.92000000", "704.68850000", 1752856439999, "2516228.55094200", 3656, "213.89050000", "763619.28567200", "0"], [1752856440000, "3568.92000000", "3569.42000000", "3565.21000000", "3565.26000000", "349.13790000", 1752856499999, "1245632.52512900", 2901, "190.45940000", "679501.20206200", "0"], [1752856500000, "3565.26000000", "3574.75000000", "3560.69000000", "3574.16000000", "693.61950000", 1752856559999, "2474251.06340400", 4990, "441.07670000", "1573901.47490800", "0"], [1752856560000, "3574.15000000", "3574.15000000", "3566.30000000", "3567.04000000", "465.67420000", 1752856619999, "1662380.41352600", 4572, "204.26860000", "729120.67413200", "0"], [1752856620000, "3567.04000000", "3572.66000000", "3562.56000000", "3562.56000000", "729.71790000", 1752856679999, "2603458.41715700", 4374, "179.08500000", "638990.72301200", "0"], [1752856680000, "3562.57000000", "3571.84000000", "3562.57000000", "3570.04000000", "702.59800000", 1752856739999, "2506902.62869100", 4119, "501.57460000", "1789537.49754000", "0"], [1752856740000, "3570.03000000", "3573.00000000", "3568.40000000", "3573.00000000", "497.76180000", 1752856799999, "1776991.18815700", 3518, "343.22090000", "1225269.20102300", "0"], [1752856800000, "3573.00000000", "3580.00000000", "3573.00000000", "3579.37000000", "773.13680000", 1752856859999, "2765841.54107400", 3516, "652.01140000", "2332704.13233300", "0"], [1752856860000, "3579.37000000", "3583.40000000", "3578.11000000", "3580.00000000", "651.09000000", 1752856919999, "2330827.42939100", 4566, "375.94490000", "1345861.40764100", "0"], [1752856920000, "3580.00000000", "3585.66000000", "3579.00000000", "3580.54000000", "1479.67410000", 1752856979999, "5301544.65072400", 5418, "845.97540000", "3031163.57263500", "0"], [1752856980000, "3580.53000000", "3585.40000000", "3579.67000000", "3585.39000000", "694.34700000", 1752857039999, "2486648.61951900", 3092, "288.96500000", "1035277.74622800", "0"], [1752857040000, "3585.39000000", "3587.08000000", "3583.00000000", "3583.22000000", "1789.12090000", 1752857099999, "6413018.53168000", 3655, "444.98850000", "1594900.71546800", "0"], [1752857100000, "3583.21000000", "3587.16000000", "3582.25000000", "3586.00000000", "796.91090000", 1752857159999, "2857340.72208100", 2997, "353.26480000", "1266353.40736800", "0"], [1752857160000, "3586.00000000", "3588.79000000", "3577.53000000", "3578.01000000", "1119.08520000", 1752857219999, "4008919.74990600", 5051, "730.57750000", "2617622.45381900", "0"], [1752857220000, "3578.01000000", "3580.79000000", "3577.74000000", "3577.75000000", "978.02480000", 1752857279999, "3500299.55269400", 3395, "573.28770000", "2051774.75682500", "0"], [1752857280000, "3577.74000000", "3577.74000000", "3571.28000000", "3571.28000000", "459.10550000", 1752857339999, "1641288.73068900", 3172, "219.78470000", "785750.54975900", "0"], [1752857340000, "3571.29000000", "3579.78000000", "3570.18000000", "3579.01000000", "683.27470000", 1752857399999, "2442572.98327800", 4550, "457.41840000", "1635002.98850600", "0"], [1752857400000, "3579.00000000", "3580.47000000", "3576.71000000", "3578.98000000", "168.08260000", 1752857459999, "601490.54148500", 3154, "90.50680000", "323876.09155000", "0"], [1752857460000, "3578.99000000", "3583.87000000", "3578.99000000", "3582.85000000", "166.12530000", 1752857519999, "594919.12825400", 2384, "87.45550000", "313209.96051300", "0"], [1752857520000, "3582.85000000", "3582.85000000", "3579.82000000", "3581.29000000", "221.13250000", 1752857579999, "791828.68191800", 2077, "158.90750000", "568990.89288100", "0"], [1752857580000, "3581.29000000", "3581.70000000", "3575.60000000", "3576.40000000", "494.50180000", 1752857639999, "1769663.11620100", 3199, "124.93330000", "446906.98373700", "0"], [1752857640000, "3576.41000000", "3580.69000000", "3576.41000000", "3579.67000000", "267.92600000", 1752857699999, "958983.23884200", 2283, "89.65480000", "320880.02794500", "0"], [1752857700000, "3579.66000000", "3581.74000000", "3579.07000000", "3580.00000000", "298.03460000", 1752857759999, "1067033.24363900", 1955, "141.86960000", "507894.96081000", "0"], [1752857760000, "3579.99000000", "3581.35000000", "3578.49000000", "3579.30000000", "349.30930000", 1752857819999, "1250403.04312500", 1464, "62.36060000", "223273.93183900", "0"], [1752857820000, "3579.29000000", "3579.29000000", "3575.50000000", "3576.29000000", "231.28440000", 1752857879999, "827262.68853900", 2512, "106.38530000", "380497.75270300", "0"], [1752857880000, "3576.28000000", "3577.02000000", "3568.79000000", "3570.50000000", "592.77790000", 1752857939999, "2117649.69480700", 3858, "291.78330000", "1042338.31833400", "0"], [1752857940000, "3570.50000000", "3573.20000000", "3566.75000000", "3573.19000000", "566.73440000", 1752857999999, "2023137.55132900", 3485, "295.01840000", "1053216.16467900", "0"], [1752858000000, "3573.20000000", "3575.85000000", "3573.20000000", "3574.51000000", "459.12730000", 1752858059999, "1641165.38621700", 2402, "332.16740000", "1187333.96121900", "0"], [1752858060000, "3574.51000000", "3580.18000000", "3574.50000000", "3576.50000000", "375.28300000", 1752858119999, "1342721.76658600", 3052, "229.64310000", "821600.22820700", "0"], [1752858120000, "3576.49000000", "3576.49000000", "3574.09000000", "3575.67000000", "480.17220000", 1752858179999, "1716758.63292600", 2645, "98.11910000", "350760.89781100", "0"], [1752858180000, "3575.69000000", "3576.08000000", "3567.09000000", "3570.80000000", "602.48600000", 1752858239999, "2151328.76792900", 3349, "101.00000000", "360576.84002300", "0"], [1752858240000, "3570.79000000", "3571.52000000", "3569.00000000", "3569.13000000", "145.30860000", 1752858299999, "518785.59381900", 1936, "51.33420000", "183268.22442700", "0"], [1752858300000, "3569.16000000", "3581.06000000", "3569.15000000", "3580.18000000", "535.57780000", 1752858359999, "1914685.96565200", 3541, "343.93920000", "1229345.12409400", "0"], [1752858360000, "3580.17000000", "3583.02000000", "3578.13000000", "3579.99000000", "587.05110000", 1752858419999, "2102138.05639600", 3329, "164.13380000", "587722.04195000", "0"], [1752858420000, "3579.98000000", "3580.32000000", "3576.99000000", "3576.99000000", "240.77930000", 1752858479999, "861679.41051900", 1778, "72.28620000", "258667.63143200", "0"], [1752858480000, "3576.98000000", "3580.14000000", "3575.18000000", "3578.97000000", "253.50250000", 1752858539999, "907038.90144200", 2293, "163.70520000", "585734.70315800", "0"], [1752858540000, "3578.96000000", "3578.96000000", "3573.10000000", "3575.75000000", "881.44670000", 1752858599999, "3150849.74416600", 3168, "187.35570000", "669717.65313700", "0"], [1752858600000, "3575.74000000", "3576.27000000", "3570.22000000", "3572.47000000", "311.31000000", 1752858659999, "1112091.30805100", 3214, "144.96430000", "517791.81508700", "0"], [1752858660000, "3572.48000000", "3577.65000000", "3572.37000000", "3577.65000000", "176.65050000", 1752858719999, "631577.86343000", 2344, "116.07520000", "414995.27179800", "0"], [1752858720000, "3577.65000000", "3580.00000000", "3577.64000000", "3579.99000000", "104.26930000", 1752858779999, "373149.25716800", 1369, "72.65000000", "259985.36726600", "0"], [1752858780000, "3579.99000000", "3580.00000000", "3577.00000000", "3577.00000000", "106.13650000", 1752858839999, "379833.52576700", 1656, "36.38080000", "130185.66274400", "0"], [1752858840000, "3577.01000000", "3577.10000000", "3575.00000000", "3576.60000000", "140.07770000", 1752858899999, "500943.36341600", 1464, "100.52650000", "359494.16578000", "0"], [1752858900000, "3576.60000000", "3579.00000000", "3576.60000000", "3577.84000000", "198.05330000", 1752858959999, "708644.61936900", 2276, "90.11480000", "322403.87082400", "0"], [1752858960000, "3577.83000000", "3581.61000000", "3577.73000000", "3581.42000000", "307.44590000", 1752859019999, "1100381.56402200", 2180, "270.63440000", "968598.63184300", "0"], [1752859020000, "3581.41000000", "3588.81000000", "3580.56000000", "3588.53000000", "407.54710000", 1752859079999, "1461264.93240200", 3014, "340.52720000", "1220947.57641500", "0"], [1752859080000, "3588.52000000", "3588.53000000", "3581.71000000", "3581.71000000", "232.09350000", 1752859139999, "832028.12473300", 3256, "98.77350000", "354069.21221300", "0"], [1752859140000, "3581.70000000", "3587.70000000", "3581.60000000", "3585.70000000", "404.74970000", 1752859199999, "1451390.02205400", 2555, "272.60960000", "977461.60084100", "0"], [1752859200000, "3585.71000000", "3588.87000000", "3583.67000000", "3588.87000000", "178.80320000", 1752859259999, "641240.90996400", 2496, "102.81920000", "368753.08473100", "0"], [1752859260000, "3588.87000000", "3588.90000000", "3583.70000000", "3585.34000000", "188.72960000", 1752859319999, "676712.49396100", 1981, "56.46430000", "202446.44912900", "0"], [1752859320000, "3585.35000000", "3595.40000000", "3584.83000000", "3593.45000000", "1282.94720000", 1752859379999, "4606983.07311500", 4618, "1005.12110000", "3609267.87710700", "0"], [1752859380000, "3593.44000000", "3594.57000000", "3590.94000000", "3592.45000000", "301.59070000", 1752859439999, "1083636.00992300", 2919, "184.26640000", "662061.88353300", "0"], [1752859440000, "3592.46000000", "3599.99000000", "3592.45000000", "3597.96000000", "1922.31030000", 1752859499999, "6915449.79223700", 6006, "1393.02970000", "5011425.91484000", "0"], [1752859500000, "3597.95000000", "3597.95000000", "3594.52000000", "3595.00000000", "313.54510000", 1752859559999, "1127409.45593100", 2428, "177.28760000", "637447.90038300", "0"], [1752859560000, "3595.01000000", "3596.56000000", "3590.80000000", "3592.99000000", "670.14510000", 1752859619999, "2407844.82367400", 3450, "166.30350000", "597632.68501900", "0"], [1752859620000, "3592.99000000", "3598.66000000", "3592.98000000", "3598.48000000", "434.51450000", 1752859679999, "1562623.18451500", 2171, "353.74190000", "1272155.85582400", "0"], [1752859680000, "3598.48000000", "3604.00000000", "3597.31000000", "3603.96000000", "779.33090000", 1752859739999, "2805883.50966300", 5404, "605.43570000", "2179791.16036200", "0"], [1752859740000, "3603.97000000", "3615.57000000", "3603.97000000", "3612.00000000", "2139.74520000", 1752859799999, "7726638.11341500", 9003, "1453.14670000", "5246524.83975300", "0"], [1752859800000, "3612.00000000", "3612.28000000", "3608.59000000", "3608.61000000", "756.27180000", 1752859859999, "2730697.65225800", 4837, "405.53810000", "1464356.55789100", "0"], [1752859860000, "3608.60000000", "3621.96000000", "3606.20000000", "3619.50000000", "1747.82370000", 1752859919999, "6321483.37438500", 7603, "765.39570000", "2768050.15489200", "0"], [1752859920000, "3619.51000000", "3623.00000000", "3614.55000000", "3622.83000000", "1335.96230000", 1752859979999, "4836458.79366300", 5030, "932.52920000", "3376287.67825600", "0"], [1752859980000, "3622.82000000", "3624.80000000", "3617.72000000", "3618.23000000", "668.51540000", 1752860039999, "2419985.62869200", 4530, "310.81080000", "1125196.47008000", "0"], [1752860040000, "3618.22000000", "3618.92000000", "3611.66000000", "3615.02000000", "799.57800000", 1752860099999, "2890675.07554800", 4446, "174.51410000", "630843.02812600", "0"], [1752860100000, "3615.02000000", "3616.00000000", "3612.07000000", "3614.57000000", "296.33830000", 1752860159999, "1071024.83470000", 3247, "222.24430000", "803199.91054400", "0"], [1752860160000, "3614.58000000", "3621.40000000", "3612.80000000", "3618.01000000", "1199.96010000", 1752860219999, "4339924.59140400", 4621, "854.31620000", "3089563.85346300", "0"], [1752860220000, "3618.01000000", "3619.91000000", "3615.50000000", "3615.81000000", "292.53250000", 1752860279999, "1058218.80151200", 2876, "157.56000000", "569978.54414800", "0"], [1752860280000, "3615.82000000", "3620.14000000", "3615.81000000", "3619.43000000", "264.87210000", 1752860339999, "958264.69627000", 2693, "145.22950000", "525376.96358300", "0"], [1752860340000, "3619.42000000", "3619.85000000", "3617.09000000", "3619.84000000", "139.30000000", 1752860399999, "504035.43972300", 2689, "82.16980000", "297310.68828700", "0"], [1752860400000, "3619.84000000", "3619.84000000", "3614.80000000", "3614.81000000", "248.74140000", 1752860459999, "899869.09796000", 2739, "117.85820000", "426413.10963300", "0"], [1752860460000, "3614.81000000", "3614.81000000", "3605.76000000", "3605.76000000", "831.05530000", 1752860519999, "2999870.53736700", 5651, "206.69870000", "745839.20123800", "0"], [1752860520000, "3605.77000000", "3605.77000000", "3600.50000000", "3602.68000000", "696.84430000", 1752860579999, "2510685.24136900", 3672, "138.49080000", "498969.15040300", "0"], [1752860580000, "3602.68000000", "3602.83000000", "3597.15000000", "3597.15000000", "492.28780000", 1752860639999, "1772081.67976800", 3912, "178.51180000", "642583.42423900", "0"], [1752860640000, "3597.15000000", "3601.11000000", "3595.71000000", "3600.47000000", "359.31290000", 1752860699999, "1292976.19414000", 3736, "255.15970000", "918218.23888500", "0"], [1752860700000, "3600.48000000", "3604.07000000", "3599.54000000", "3601.47000000", "775.27380000", 1752860759999, "2792280.52057900", 3712, "614.18240000", "2212110.73620900", "0"], [1752860760000, "3601.47000000", "3604.84000000", "3600.00000000", "3600.50000000", "610.18890000", 1752860819999, "2198243.42315400", 3319, "425.81560000", "1533953.92397100", "0"], [1752860820000, "3600.51000000", "3602.63000000", "3598.00000000", "3602.63000000", "288.63810000", 1752860879999, "1039044.45813900", 3321, "137.47050000", "494850.99789300", "0"], [1752860880000, "3602.64000000", "3602.64000000", "3596.80000000", "3598.67000000", "133.18050000", 1752860939999, "479308.12539100", 2348, "46.89840000", "168743.87844500", "0"], [1752860940000, "3598.67000000", "3600.00000000", "3596.00000000", "3597.94000000", "228.86660000", 1752860999999, "823381.84120800", 2241, "95.91470000", "345070.93284300", "0"], [1752861000000, "3597.94000000", "3597.94000000", "3591.75000000", "3593.84000000", "384.39470000", 1752861059999, "1381557.03692400", 3507, "85.31620000", "306590.66888700", "0"], [1752861060000, "3593.82000000", "3593.83000000", "3586.50000000", "3589.97000000", "816.64660000", 1752861119999, "2931682.34268100", 5048, "277.99790000", "997821.53346200", "0"], [1752861120000, "3589.97000000", "3592.91000000", "3589.68000000", "3591.67000000", "264.01600000", 1752861179999, "948076.23255300", 2434, "186.91520000", "671194.94894800", "0"], [1752861180000, "3591.66000000", "3594.39000000", "3591.11000000", "3594.23000000", "149.14890000", 1752861239999, "535885.35104500", 2361, "82.80110000", "297510.43327500", "0"], [1752861240000, "3594.22000000", "3594.39000000", "3592.72000000", "3592.82000000", "160.90400000", 1752861299999, "578218.21495000", 1177, "106.54520000", "382868.10583100", "0"], [1752861300000, "3592.83000000", "3595.22000000", "3592.36000000", "3592.36000000", "103.21900000", 1752861359999, "370932.57793200", 1506, "42.24670000", "151826.51741100", "0"], [1752861360000, "3592.36000000", "3596.50000000", "3592.23000000", "3595.25000000", "189.55730000", 1752861419999, "681370.15781700", 1690, "145.20720000", "521961.86353500", "0"], [1752861420000, "3595.25000000", "3599.41000000", "3595.24000000", "3599.41000000", "306.89280000", 1752861479999, "1103696.06087900", 2064, "264.02870000", "949544.51432500", "0"], [1752861480000, "3599.41000000", "3603.12000000", "3599.31000000", "3600.10000000", "329.23240000", 1752861539999, "1185422.92034000", 2609, "261.35590000", "940983.22124200", "0"], [1752861540000, "3600.10000000", "3601.39000000", "3600.03000000", "3600.20000000", "142.66770000", 1752861599999, "513679.05626000", 1006, "72.71970000", "261831.33740200", "0"], [1752861600000, "3600.20000000", "3600.48000000", "3597.02000000", "3597.02000000", "242.65730000", 1752861659999, "873238.47574400", 2432, "78.25430000", "281645.56393100", "0"], [1752861660000, "3597.00000000", "3603.80000000", "3596.81000000", "3602.51000000", "324.91730000", 1752861719999, "1169670.10484600", 2919, "265.27080000", "954891.11424000", "0"], [1752861720000, "3602.51000000", "3603.19000000", "3599.40000000", "3600.99000000", "252.74120000", 1752861779999, "910140.53027300", 2602, "197.38740000", "710802.78604000", "0"], [1752861780000, "3601.00000000", "3602.36000000", "3600.00000000", "3601.20000000", "221.16770000", 1752861839999, "796363.92612000", 1944, "159.68870000", "574960.28167800", "0"], [1752861840000, "3601.21000000", "3601.92000000", "3600.06000000", "3601.11000000", "143.97770000", 1752861899999, "518468.46101600", 1352, "109.37970000", "393870.28856300", "0"], [1752861900000, "3601.10000000", "3602.12000000", "3595.04000000", "3602.12000000", "375.05360000", 1752861959999, "1349251.76225900", 3682, "172.64870000", "621165.73402000", "0"], [1752861960000, "3602.12000000", "3602.49000000", "3599.26000000", "3599.90000000", "183.74600000", 1752862019999, "661677.01766300", 2276, "102.47760000", "369008.01460300", "0"], [1752862020000, "3599.90000000", "3600.99000000", "3597.60000000", "3598.64000000", "116.54660000", 1752862079999, "419529.45259300", 2117, "60.93500000", "219336.81540500", "0"], [1752862080000, "3598.65000000", "3599.32000000", "3594.75000000", "3594.75000000", "206.52310000", 1752862139999, "742924.21809000", 2132, "82.14960000", "295602.58432200", "0"], [1752862140000, "3594.73000000", "3597.23000000", "3594.58000000", "3595.63000000", "111.07330000", 1752862199999, "399457.85654700", 1379, "58.74510000", "211250.46220200", "0"], [1752862200000, "3595.63000000", "3595.63000000", "3592.83000000", "3593.32000000", "250.55590000", 1752862259999, "900480.05619800", 2008, "73.84490000", "265366.92450500", "0"], [1752862260000, "3593.33000000", "3594.47000000", "3587.50000000", "3590.58000000", "462.30280000", 1752862319999, "1660047.82489000", 3964, "188.17630000", "675914.83189300", "0"], [1752862320000, "3590.59000000", "3590.89000000", "3581.64000000", "3585.37000000", "603.17860000", 1752862379999, "2162685.19879900", 5640, "232.95580000", "835274.67079600", "0"], [1752862380000, "3585.40000000", "3585.95000000", "3582.00000000", "3582.39000000", "270.53330000", 1752862439999, "969713.92987000", 2105, "135.53000000", "485827.02330500", "0"], [1752862440000, "3582.39000000", "3584.13000000", "3579.34000000", "3580.48000000", "455.03880000", 1752862499999, "1629513.82921400", 4588, "161.05920000", "576790.94899200", "0"], [1752862500000, "3580.48000000", "3580.89000000", "3566.34000000", "3571.39000000", "1350.62320000", 1752862559999, "4826550.56926600", 10076, "643.68920000", "2300092.33338500", "0"], [1752862560000, "3571.40000000", "3584.45000000", "3571.40000000", "3584.45000000", "477.36140000", 1752862619999, "1708199.16444700", 4987, "352.65290000", "1262023.95122200", "0"], [1752862620000, "3584.45000000", "3585.76000000", "3578.95000000", "3585.14000000", "746.24470000", 1752862679999, "2673093.73602100", 4394, "426.16450000", "1526681.86339200", "0"], [1752862680000, "3585.14000000", "3585.14000000", "3580.51000000", "3583.71000000", "322.96100000", 1752862739999, "1156981.45002000", 3164, "218.28980000", "781950.61329900", "0"], [1752862740000, "3583.71000000", "3585.00000000", "3581.23000000", "3583.10000000", "241.31240000", 1752862799999, "864740.24265300", 2131, "128.79780000", "461545.81026100", "0"], [1752862800000, "3583.10000000", "3591.52000000", "3583.10000000", "3589.47000000", "260.93290000", 1752862859999, "936437.55602000", 3477, "172.95620000", "620717.67094500", "0"], [1752862860000, "3589.47000000", "3593.23000000", "3589.41000000", "3591.15000000", "182.60920000", 1752862919999, "655852.49764500", 3318, "114.43460000", "410992.60688300", "0"], [1752862920000, "3591.14000000", "3593.25000000", "3587.57000000", "3587.88000000", "231.87850000", 1752862979999, "832445.13884900", 3052, "88.43060000", "317428.30493100", "0"], [1752862980000, "3587.89000000", "3591.83000000", "3587.41000000", "3589.32000000", "498.77300000", 1752863039999, "1790771.55511500", 3129, "215.89470000", "775153.31407000", "0"], [1752863040000, "3589.31000000", "3600.35000000", "3587.70000000", "3599.92000000", "850.23880000", 1752863099999, "3057167.69904200", 5137, "656.52450000", "2360850.28470600", "0"], [1752863100000, "3599.92000000", "3599.92000000", "3596.00000000", "3596.78000000", "264.26010000", 1752863159999, "950636.07816300", 2838, "94.69540000", "340619.29005700", "0"], [1752863160000, "3596.78000000", "3599.00000000", "3595.94000000", "3598.66000000", "134.88150000", 1752863219999, "485189.46988700", 1480, "69.93270000", "251565.29116000", "0"], [1752863220000, "3598.65000000", "3599.64000000", "3596.88000000", "3599.64000000", "133.39000000", 1752863279999, "479952.62231200", 1875, "99.52790000", "358107.92730200", "0"], [1752863280000, "3599.63000000", "3602.43000000", "3599.63000000", "3602.43000000", "206.75410000", 1752863339999, "744509.53249100", 1749, "97.87700000", "352443.24487100", "0"], [1752863340000, "3602.45000000", "3606.89000000", "3602.45000000", "3606.76000000", "506.54260000", 1752863399999, "1826315.40695900", 2992, "343.34540000", "1237836.15432900", "0"], [1752863400000, "3606.75000000", "3606.78000000", "3603.74000000", "3606.75000000", "220.68740000", 1752863459999, "795741.80310200", 2504, "115.49150000", "416448.04428900", "0"], [1752863460000, "3606.76000000", "3606.76000000", "3600.02000000", "3601.11000000", "332.71570000", 1752863519999, "1198839.16941200", 2233, "113.79400000", "410064.97016200", "0"], [1752863520000, "3601.11000000", "3602.26000000", "3593.90000000", "3594.20000000", "578.06020000", 1752863579999, "2079979.14566000", 3695, "183.71010000", "661116.08881300", "0"], [1752863580000, "3594.20000000", "3598.82000000", "3591.52000000", "3598.50000000", "310.15290000", 1752863639999, "1115123.92326900", 2746, "172.07490000", "618804.64460600", "0"], [1752863640000, "3598.50000000", "3600.30000000", "3588.51000000", "3591.07000000", "839.44370000", 1752863699999, "3015856.30339800", 4513, "421.85590000", "1515304.75889600", "0"], [1752863700000, "3591.08000000", "3591.08000000", "3588.32000000", "3589.88000000", "212.17750000", 1752863759999, "761717.38599200", 2335, "75.22410000", "270030.87389200", "0"], [1752863760000, "3589.87000000", "3592.96000000", "3589.68000000", "3590.70000000", "235.74150000", 1752863819999, "846584.86044900", 1831, "88.30040000", "317079.88425300", "0"], [1752863820000, "3590.70000000", "3594.39000000", "3590.70000000", "3593.37000000", "128.11280000", 1752863879999, "460156.31359200", 1604, "90.36980000", "324583.59843000", "0"], [1752863880000, "3593.37000000", "3594.30000000", "3586.27000000", "3586.28000000", "133.13470000", 1752863939999, "478017.02144200", 2285, "38.54860000", "138415.00115400", "0"], [1752863940000, "3586.28000000", "3590.39000000", "3586.28000000", "3587.81000000", "189.00890000", 1752863999999, "678311.10537600", 1935, "88.92970000", "319105.38539400", "0"], [1752864000000, "3587.81000000", "3592.20000000", "3587.81000000", "3590.47000000", "128.00820000", 1752864059999, "459627.01978700", 1725, "81.08360000", "291126.21352000", "0"], [1752864060000, "3590.47000000", "3593.31000000", "3589.44000000", "3593.31000000", "123.10890000", 1752864119999, "442165.00519700", 1270, "40.72090000", "146246.54514400", "0"], [1752864120000, "3593.30000000", "3593.96000000", "3590.85000000", "3590.86000000", "117.03790000", 1752864179999, "420512.70027200", 1160, "79.30590000", "284955.66520800", "0"], [1752864180000, "3590.85000000", "3593.10000000", "3588.63000000", "3592.79000000", "257.54830000", 1752864239999, "924619.39656300", 1829, "138.37850000", "496799.92596000", "0"], [1752864240000, "3592.79000000", "3593.99000000", "3591.25000000", "3591.53000000", "187.38870000", 1752864299999, "673181.40135300", 1416, "73.16950000", "262858.13464000", "0"], [1752864300000, "3591.52000000", "3592.50000000", "3586.08000000", "3586.09000000", "239.68620000", 1752864359999, "860549.34275300", 1787, "87.80080000", "315299.18269400", "0"], [1752864360000, "3586.08000000", "3586.08000000", "3578.72000000", "3580.38000000", "507.12980000", 1752864419999, "1816401.84261600", 4090, "105.12450000", "376599.66513100", "0"], [1752864420000, "3580.37000000", "3582.30000000", "3578.40000000", "3580.09000000", "216.85600000", 1752864479999, "776352.21895700", 2092, "103.40020000", "370168.90438100", "0"], [1752864480000, "3580.09000000", "3586.70000000", "3579.64000000", "3586.67000000", "344.10810000", 1752864539999, "1232958.43836500", 2435, "116.65910000", "417931.55913100", "0"], [1752864540000, "3586.66000000", "3588.43000000", "3582.64000000", "3588.43000000", "114.63530000", 1752864599999, "411006.11278000", 1730, "50.99600000", "182839.42293300", "0"], [1752864600000, "3588.43000000", "3593.21000000", "3587.88000000", "3592.30000000", "175.31230000", 1752864659999, "629353.87272600", 2037, "116.86790000", "419564.11125900", "0"], [1752864660000, "3592.30000000", "3592.30000000", "3581.26000000", "3583.91000000", "306.59570000", 1752864719999, "1099202.31565200", 2711, "101.07010000", "362329.44832400", "0"], [1752864720000, "3583.91000000", "3587.40000000", "3577.30000000", "3579.63000000", "355.49940000", 1752864779999, "1273198.06524500", 3227, "135.58950000", "485710.26308000", "0"], [1752864780000, "3579.64000000", "3581.92000000", "3577.30000000", "3581.92000000", "177.25560000", 1752864839999, "634517.99498000", 1903, "124.18810000", "444572.31509800", "0"], [1752864840000, "3581.91000000", "3583.74000000", "3581.00000000", "3582.78000000", "85.46660000", 1752864899999, "306185.91025500", 1493, "51.71250000", "185262.88235300", "0"], [1752864900000, "3582.80000000", "3583.72000000", "3577.03000000", "3577.38000000", "288.54740000", 1752864959999, "1032911.36345400", 2312, "87.65110000", "313746.07508600", "0"], [1752864960000, "3577.38000000", "3578.56000000", "3573.56000000", "3577.74000000", "250.34440000", 1752865019999, "895252.02662700", 2588, "96.44130000", "344944.17558400", "0"], [1752865020000, "3577.73000000", "3577.73000000", "3573.88000000", "3573.88000000", "132.59090000", 1752865079999, "474157.61612400", 1652, "52.54820000", "187923.65383400", "0"], [1752865080000, "3573.87000000", "3576.73000000", "3572.11000000", "3572.76000000", "148.10480000", 1752865139999, "529328.19643600", 1806, "54.42960000", "194530.93375900", "0"], [1752865140000, "3572.76000000", "3574.90000000", "3568.47000000", "3572.54000000", "658.37430000", 1752865199999, "2350991.38216900", 3510, "296.27130000", "1058080.70181700", "0"], [1752865200000, "3572.54000000", "3575.43000000", "3569.78000000", "3572.11000000", "468.43250000", 1752865259999, "1673543.99017500", 3391, "233.46660000", "834103.63376000", "0"], [1752865260000, "3572.11000000", "3572.11000000", "3560.49000000", "3563.02000000", "938.20660000", 1752865319999, "3344638.30538600", 6209, "306.97080000", "1094123.38679400", "0"], [1752865320000, "3563.03000000", "3563.31000000", "3560.28000000", "3560.28000000", "510.29650000", 1752865379999, "1817595.18387800", 3233, "307.98340000", "1096940.10384300", "0"], [1752865380000, "3560.25000000", "3561.04000000", "3551.40000000", "3552.65000000", "1118.04180000", 1752865439999, "3975370.90569900", 6827, "446.18800000", "1586232.35573300", "0"], [1752865440000, "3552.65000000", "3559.39000000", "3545.01000000", "3558.91000000", "1286.72830000", 1752865499999, "4568708.39434100", 7184, "546.17140000", "1939993.09272400", "0"], [1752865500000, "3558.91000000", "3558.91000000", "3552.30000000", "3552.63000000", "323.33160000", 1752865559999, "1149305.98008400", 3289, "173.88940000", "618072.11053100", "0"], [1752865560000, "3552.62000000", "3552.62000000", "3539.17000000", "3545.11000000", "1593.53660000", 1752865619999, "5647374.80485600", 6552, "414.57420000", "1469441.24969700", "0"], [1752865620000, "3545.11000000", "3545.11000000", "3538.00000000", "3542.81000000", "710.38550000", 1752865679999, "2514827.30012200", 4104, "249.31090000", "882645.81705000", "0"], [1752865680000, "3542.80000000", "3553.96000000", "3541.93000000", "3549.95000000", "827.93560000", 1752865739999, "2939201.22485400", 4018, "553.92640000", "1966174.59009500", "0"], [1752865740000, "3549.94000000", "3553.71000000", "3545.31000000", "3553.65000000", "569.98240000", 1752865799999, "2023622.17905900", 3068, "451.21960000", "1602036.86213100", "0"], [1752865800000, "3553.64000000", "3555.81000000", "3552.01000000", "3552.01000000", "453.12510000", 1752865859999, "1610511.88415800", 2844, "369.18750000", "1312207.86800900", "0"], [1752865860000, "3552.01000000", "3557.28000000", "3548.40000000", "3548.41000000", "464.05110000", 1752865919999, "1648914.23255700", 3039, "195.97430000", "696421.70965800", "0"], [1752865920000, "3548.41000000", "3551.20000000", "3543.44000000", "3549.51000000", "587.15380000", 1752865979999, "2082692.01458700", 3160, "222.87430000", "790565.53032100", "0"], [1752865980000, "3549.50000000", "3554.10000000", "3546.30000000", "3552.13000000", "463.13030000", 1752866039999, "1644073.02132600", 2883, "187.01740000", "663958.65418300", "0"], [1752866040000, "3552.12000000", "3552.67000000", "3548.10000000", "3551.37000000", "342.43440000", 1752866099999, "1215885.44937200", 2005, "172.61690000", "612999.27700700", "0"], [1752866100000, "3551.37000000", "3554.01000000", "3551.36000000", "3552.70000000", "373.67170000", 1752866159999, "1327540.73862700", 2190, "163.28070000", "580097.91853600", "0"], [1752866160000, "3552.71000000", "3564.66000000", "3552.70000000", "3563.82000000", "1439.32990000", 1752866219999, "5123989.40737300", 4981, "1070.60060000", "3811386.61366100", "0"], [1752866220000, "3563.83000000", "3567.30000000", "3561.78000000", "3566.09000000", "697.33690000", 1752866279999, "2486289.00954600", 3122, "424.57380000", "1513682.53932600", "0"], [1752866280000, "3566.10000000", "3568.80000000", "3566.10000000", "3566.54000000", "413.96540000", 1752866339999, "1476858.33565100", 1616, "228.53360000", "815242.88494400", "0"], [1752866340000, "3566.52000000", "3567.38000000", "3564.84000000", "3567.37000000", "407.23080000", 1752866399999, "1452067.60442800", 1529, "186.02260000", "663286.88908500", "0"], [1752866400000, "3567.37000000", "3570.43000000", "3566.08000000", "3568.78000000", "808.81140000", 1752866459999, "2886130.55789000", 2707, "511.63080000", "1825731.94663100", "0"], [1752866460000, "3568.78000000", "3578.49000000", "3568.78000000", "3578.49000000", "1139.12110000", 1752866519999, "4071296.51066300", 3699, "926.06550000", "3309904.86457800", "0"], [1752866520000, "3578.50000000", "3583.21000000", "3577.48000000", "3577.84000000", "700.21650000", 1752866579999, "2506752.67055100", 4456, "375.26740000", "1343576.97936100", "0"], [1752866580000, "3577.85000000", "3580.97000000", "3576.94000000", "3580.97000000", "410.94560000", 1752866639999, "1470595.31246600", 1541, "169.85790000", "607962.32686600", "0"], [1752866640000, "3580.96000000", "3583.04000000", "3579.21000000", "3579.89000000", "653.85110000", 1752866699999, "2341469.65089500", 3002, "369.19810000", "1321974.67120900", "0"], [1752866700000, "3579.90000000", "3580.71000000", "3576.78000000", "3578.01000000", "362.33040000", 1752866759999, "1296631.01088100", 2815, "149.48270000", "534934.63214000", "0"], [1752866760000, "3578.01000000", "3581.43000000", "3577.51000000", "3580.52000000", "460.53850000", 1752866819999, "1648703.66843900", 2463, "185.22920000", "663079.50661400", "0"], [1752866820000, "3580.54000000", "3580.54000000", "3576.63000000", "3579.60000000", "487.39010000", 1752866879999, "1744324.68821300", 1667, "198.85160000", "711638.44781700", "0"], [1752866880000, "3579.63000000", "3581.43000000", "3578.56000000", "3580.01000000", "774.31400000", 1752866939999, "2771995.30721100", 1845, "349.74930000", "1252035.54091200", "0"], [1752866940000, "3580.01000000", "3580.15000000", "3575.89000000", "3575.90000000", "444.05120000", 1752866999999, "1589214.11212400", 1509, "133.45620000", "477640.14673100", "0"], [1752867000000, "3575.89000000", "3575.89000000", "3571.14000000", "3571.41000000", "315.77910000", 1752867059999, "1128608.01197800", 2231, "101.95060000", "364353.98575800", "0"], [1752867060000, "3571.40000000", "3572.00000000", "3566.30000000", "3566.31000000", "441.49830000", 1752867119999, "1575663.51784600", 2778, "231.80300000", "827218.54841100", "0"], [1752867120000, "3566.30000000", "3569.07000000", "3563.31000000", "3566.77000000", "509.33670000", 1752867179999, "1815763.71136600", 3440, "279.86310000", "997580.92591100", "0"], [1752867180000, "3566.76000000", "3580.69000000", "3566.76000000", "3580.06000000", "828.92370000", 1752867239999, "2962106.44520200", 4246, "608.72000000", "2175359.78276200", "0"], [1752867240000, "3580.05000000", "3581.30000000", "3577.69000000", "3580.19000000", "1215.73010000", 1752867299999, "4352082.41148800", 3732, "859.27280000", "3076066.67913000", "0"], [1752867300000, "3580.20000000", "3583.00000000", "3576.50000000", "3578.49000000", "421.52880000", 1752867359999, "1508916.32957900", 3452, "179.14260000", "641304.83940400", "0"], [1752867360000, "3578.48000000", "3579.18000000", "3572.72000000", "3572.72000000", "273.96940000", 1752867419999, "979911.74719000", 2564, "51.55240000", "184383.09591900", "0"], [1752867420000, "3572.72000000", "3574.78000000", "3571.25000000", "3574.71000000", "237.39460000", 1752867479999, "848266.95415900", 1892, "107.33270000", "383552.52023100", "0"], [1752867480000, "3574.71000000", "3574.71000000", "3568.01000000", "3568.10000000", "270.57590000", 1752867539999, "966642.51769800", 2478, "81.61980000", "291614.51832100", "0"], [1752867540000, "3568.10000000", "3572.39000000", "3566.05000000", "3570.04000000", "471.37170000", 1752867599999, "1682448.89376700", 3592, "296.60180000", "1058532.17888000", "0"], [1752867600000, "3570.00000000", "3570.14000000", "3560.49000000", "3560.81000000", "967.89870000", 1752867659999, "3451093.49153000", 3509, "274.02850000", "976879.72451700", "0"], [1752867660000, "3560.81000000", "3564.88000000", "3560.00000000", "3564.10000000", "626.56130000", 1752867719999, "2232378.67490900", 3129, "290.55520000", "1035309.38012600", "0"], [1752867720000, "3564.11000000", "3565.98000000", "3563.09000000", "3564.61000000", "215.16090000", 1752867779999, "766997.06001700", 1897, "49.51480000", "176497.83730400", "0"], [1752867780000, "3564.62000000", "3566.67000000", "3562.12000000", "3564.95000000", "234.33480000", 1752867839999, "835228.18854100", 1927, "178.89420000", "637624.27499800", "0"], [1752867840000, "3564.95000000", "3565.69000000", "3562.76000000", "3563.55000000", "336.89760000", 1752867899999, "1200738.94031800", 1872, "221.69690000", "790127.13825900", "0"], [1752867900000, "3563.55000000", "3565.00000000", "3560.50000000", "3562.32000000", "253.06440000", 1752867959999, "901740.30184700", 2235, "135.11510000", "481458.34122200", "0"], [1752867960000, "3562.31000000", "3562.31000000", "3552.58000000", "3553.85000000", "586.01500000", 1752868019999, "2084118.60859700", 4347, "134.90800000", "479680.11863700", "0"], [1752868020000, "3553.89000000", "3554.92000000", "3543.97000000", "3544.00000000", "1666.28950000", 1752868079999, "5913760.88894500", 6208, "351.66550000", "1248141.89080400", "0"], [1752868080000, "3544.01000000", "3549.52000000", "3542.40000000", "3544.23000000", "508.91110000", 1752868139999, "1804289.78395700", 5393, "213.44230000", "756801.46381700", "0"], [1752868140000, "3544.24000000", "3551.42000000", "3543.82000000", "3551.42000000", "637.93370000", 1752868199999, "2263294.73327400", 3036, "407.42480000", "1445420.72999800", "0"], [1752868200000, "3551.43000000", "3552.82000000", "3546.72000000", "3551.03000000", "506.37820000", 1752868259999, "1797494.23182200", 3728, "254.71180000", "904238.72677800", "0"], [1752868260000, "3551.04000000", "3552.31000000", "3548.10000000", "3549.16000000", "203.04470000", 1752868319999, "720878.61029000", 1990, "108.08930000", "383781.69838600", "0"], [1752868320000, "3549.16000000", "3552.06000000", "3546.85000000", "3551.50000000", "919.66960000", 1752868379999, "3265634.61931400", 2177, "484.72760000", "1721285.23804700", "0"], [1752868380000, "3551.49000000", "3560.08000000", "3551.44000000", "3560.08000000", "1088.82620000", 1752868439999, "3871171.16409900", 3528, "684.55550000", "2433807.20687700", "0"], [1752868440000, "3560.08000000", "3561.05000000", "3555.42000000", "3558.41000000", "616.24790000", 1752868499999, "2193113.46841400", 3009, "280.91500000", "999709.74292400", "0"], [1752868500000, "3558.40000000", "3558.40000000", "3554.49000000", "3554.49000000", "348.76310000", 1752868559999, "1240070.52335700", 2434, "80.23610000", "285258.16458900", "0"], [1752868560000, "3554.49000000", "3558.80000000", "3554.49000000", "3556.75000000", "246.00320000", 1752868619999, "875163.52802600", 1742, "136.65540000", "486139.70992100", "0"], [1752868620000, "3556.76000000", "3558.36000000", "3556.76000000", "3557.01000000", "116.85300000", 1752868679999, "415723.43388000", 1061, "53.29150000", "189583.54792500", "0"], [1752868680000, "3557.01000000", "3557.02000000", "3550.49000000", "3550.49000000", "468.93660000", 1752868739999, "1666394.10367600", 2699, "149.44650000", "531133.08088000", "0"], [1752868740000, "3550.48000000", "3553.50000000", "3545.01000000", "3551.59000000", "1031.90470000", 1752868799999, "3662339.47790500", 6504, "516.40390000", "1832876.18218200", "0"], [1752868800000, "3551.59000000", "3553.64000000", "3550.72000000", "3552.32000000", "482.09230000", 1752868859999, "1712435.92529800", 2432, "131.96650000", "468741.73372200", "0"], [1752868860000, "3552.32000000", "3555.19000000", "3551.01000000", "3553.41000000", "340.42110000", 1752868919999, "1209505.78672200", 2595, "218.72340000", "777100.78671500", "0"], [1752868920000, "3553.40000000", "3553.75000000", "3547.91000000", "3548.79000000", "199.57330000", 1752868979999, "708571.04641600", 2102, "38.01710000", "134960.44998200", "0"], [1752868980000, "3548.78000000", "3548.79000000", "3540.84000000", "3545.21000000", "591.64860000", 1752869039999, "2097295.03450500", 3467, "148.52540000", "526363.66367900", "0"], [1752869040000, "3545.20000000", "3545.20000000", "3536.26000000", "3539.22000000", "878.06600000", 1752869099999, "3107779.72309300", 5629, "242.88500000", "859512.67928600", "0"], [1752869100000, "3539.21000000", "3542.89000000", "3538.01000000", "3541.50000000", "638.89700000", 1752869159999, "2261794.38117400", 3241, "361.27510000", "1278883.25802700", "0"], [1752869160000, "3541.50000000", "3541.68000000", "3523.64000000", "3526.35000000", "2601.53460000", 1752869219999, "9186683.86753400", 9585, "632.48300000", "2233205.24508300", "0"], [1752869220000, "3526.35000000", "3526.35000000", "3508.00000000", "3517.97000000", "3913.90250000", 1752869279999, "13754515.34712800", 15213, "1035.54230000", "3640211.78756300", "0"], [1752869280000, "3517.97000000", "3523.04000000", "3513.27000000", "3515.77000000", "573.73520000", 1752869339999, "2018094.46680700", 5871, "225.83260000", "794396.97515100", "0"], [1752869340000, "3515.77000000", "3521.80000000", "3514.31000000", "3521.80000000", "604.28310000", 1752869399999, "2125626.77022800", 4663, "227.98860000", "802006.19894200", "0"], [1752869400000, "3521.79000000", "3521.79000000", "3515.21000000", "3516.23000000", "636.98650000", 1752869459999, "2241174.56483700", 4350, "360.58180000", "1268546.36117000", "0"], [1752869460000, "3516.23000000", "3526.98000000", "3516.23000000", "3522.80000000", "1148.16970000", 1752869519999, "4045306.95469000", 6061, "655.82810000", "2310521.50349700", "0"], [1752869520000, "3522.81000000", "3528.18000000", "3522.80000000", "3526.12000000", "777.11830000", 1752869579999, "2740338.08490200", 3311, "574.45770000", "2025632.16848100", "0"], [1752869580000, "3526.11000000", "3532.91000000", "3522.43000000", "3532.29000000", "807.26740000", 1752869639999, "2847756.88263100", 4055, "538.03500000", "1898560.37532800", "0"], [1752869640000, "3532.30000000", "3533.00000000", "3529.73000000", "3530.53000000", "296.31040000", 1752869699999, "1046480.82822500", 2475, "160.49340000", "566799.14422900", "0"], [1752869700000, "3530.54000000", "3533.00000000", "3529.17000000", "3529.17000000", "348.40390000", 1752869759999, "1230361.54600800", 2020, "90.06560000", "318027.39544200", "0"], [1752869760000, "3529.17000000", "3535.92000000", "3525.92000000", "3527.96000000", "1316.99520000", 1752869819999, "4651428.19407700", 3256, "962.25160000", "3398816.91077000", "0"], [1752869820000, "3527.96000000", "3531.49000000", "3526.30000000", "3528.90000000", "423.60270000", 1752869879999, "1494759.27851800", 3132, "160.73120000", "567117.36092100", "0"], [1752869880000, "3528.90000000", "3530.87000000", "3527.90000000", "3529.82000000", "458.20610000", 1752869939999, "1617062.43986300", 3423, "236.60370000", "835033.50646600", "0"], [1752869940000, "3529.83000000", "3529.98000000", "3517.49000000", "3518.95000000", "642.99450000", 1752869999999, "2264615.32591600", 5125, "272.35410000", "959302.23528400", "0"], [1752870000000, "3518.93000000", "3527.06000000", "3518.08000000", "3526.62000000", "427.41790000", 1752870059999, "1505664.96042000", 3277, "166.03840000", "584866.58460000", "0"], [1752870060000, "3526.61000000", "3526.62000000", "3519.88000000", "3520.29000000", "536.39840000", 1752870119999, "1889242.06395100", 4487, "157.73270000", "555543.37392400", "0"], [1752870120000, "3520.29000000", "3522.77000000", "3510.34000000", "3511.70000000", "770.91220000", 1752870179999, "2710784.93285100", 5543, "375.10040000", "1318841.71677700", "0"], [1752870180000, "3511.70000000", "3512.00000000", "3501.00000000", "3501.60000000", "2609.33340000", 1752870239999, "9144587.25215100", 10434, "754.47520000", "2644133.76019000", "0"], [1752870240000, "3501.60000000", "3504.32000000", "3501.00000000", "3502.72000000", "1679.20520000", 1752870299999, "5880727.62467800", 5708, "1270.85710000", "4450628.93511500", "0"], [1752870300000, "3502.73000000", "3513.98000000", "3501.30000000", "3510.81000000", "946.09330000", 1752870359999, "3319661.02855400", 5083, "621.68070000", "2181572.83331100", "0"], [1752870360000, "3510.80000000", "3510.80000000", "3501.61000000", "3502.73000000", "711.74770000", 1752870419999, "2495031.02918200", 5278, "167.45600000", "586952.83492500", "0"], [1752870420000, "3502.73000000", "3503.30000000", "3486.31000000", "3489.90000000", "6340.77680000", 1752870479999, "22154127.72062000", 18018, "1682.96700000", "5876143.24224400", "0"], [1752870480000, "3489.90000000", "3495.15000000", "3486.54000000", "3495.15000000", "1091.49060000", 1752870539999, "3809123.25466200", 7605, "501.79130000", "1751530.86113300", "0"], [1752870540000, "3495.15000000", "3495.38000000", "3489.91000000", "3492.58000000", "680.99970000", 1752870599999, "2377729.67771400", 4620, "200.99070000", "701802.45168300", "0"], [1752870600000, "3492.58000000", "3497.29000000", "3491.10000000", "3491.11000000", "578.33710000", 1752870659999, "2021126.72764700", 5851, "381.74890000", "1334173.81173900", "0"], [1752870660000, "3491.11000000", "3493.75000000", "3484.84000000", "3485.24000000", "996.65460000", 1752870719999, "3476902.01471600", 5698, "303.33230000", "1058376.76106900", "0"], [1752870720000, "3485.25000000", "3487.48000000", "3477.58000000", "3487.48000000", "2357.02530000", 1752870779999, "8206124.46669800", 9495, "841.30050000", "2929071.20402900", "0"], [1752870780000, "3487.48000000", "3494.80000000", "3482.94000000", "3491.90000000", "969.29240000", 1752870839999, "3382574.88628900", 5270, "634.37600000", "2213901.97258600", "0"], [1752870840000, "3491.90000000", "3492.05000000", "3480.22000000", "3481.60000000", "994.48200000", 1752870899999, "3464172.71876600", 5445, "444.83170000", "1549447.88858400", "0"], [1752870900000, "3481.61000000", "3495.58000000", "3481.20000000", "3491.46000000", "794.21480000", 1752870959999, "2772996.10110900", 3434, "450.58260000", "1573133.00747600", "0"], [1752870960000, "3491.47000000", "3497.05000000", "3491.28000000", "3494.84000000", "738.08090000", 1752871019999, "2579805.79163700", 4652, "503.35900000", "1759452.16114000", "0"], [1752871020000, "3494.84000000", "3496.56000000", "3486.61000000", "3492.11000000", "1019.53170000", 1752871079999, "3559315.49923700", 4833, "456.58890000", "1594280.05944600", "0"], [1752871080000, "3492.10000000", "3496.50000000", "3490.97000000", "3492.42000000", "900.01680000", 1752871139999, "3144225.13531700", 3349, "603.52590000", "2108329.55596000", "0"], [1752871140000, "3492.44000000", "3492.49000000", "3485.81000000", "3486.99000000", "805.72460000", 1752871199999, "2812044.62603300", 4497, "518.33340000", "1809138.23853200", "0"], [1752871200000, "3486.98000000", "3488.00000000", "3482.26000000", "3484.32000000", "736.29790000", 1752871259999, "2566216.86774300", 4572, "309.86990000", "1079979.27065300", "0"], [1752871260000, "3484.32000000", "3488.53000000", "3484.12000000", "3484.53000000", "841.27800000", 1752871319999, "2932862.27747400", 3987, "250.91840000", "874717.22868400", "0"], [1752871320000, "3484.53000000", "3502.06000000", "3484.53000000", "3502.06000000", "1281.20880000", 1752871379999, "4478067.46222700", 4953, "1095.61440000", "3829682.31035200", "0"], [1752871380000, "3501.51000000", "3505.00000000", "3497.39000000", "3497.39000000", "1185.88860000", 1752871439999, "4153815.99718200", 4253, "510.94510000", "1789763.53897700", "0"], [1752871440000, "3497.39000000", "3502.22000000", "3496.82000000", "3501.22000000", "284.44410000", 1752871499999, "995213.63075200", 2734, "175.61530000", "614474.80787200", "0"], [1752871500000, "3501.21000000", "3505.72000000", "3499.06000000", "3504.10000000", "415.78230000", 1752871559999, "1456426.07835500", 2649, "202.46370000", "709183.83883400", "0"], [1752871560000, "3504.10000000", "3504.30000000", "3499.01000000", "3500.05000000", "445.22800000", 1752871619999, "1559130.47655900", 3242, "158.46130000", "554934.25289100", "0"], [1752871620000, "3500.06000000", "3507.27000000", "3500.06000000", "3507.27000000", "626.62790000", 1752871679999, "2195257.06602800", 3037, "316.51950000", "1109239.48421300", "0"], [1752871680000, "3507.26000000", "3512.87000000", "3505.65000000", "3511.06000000", "769.85560000", 1752871739999, "2701786.09367000", 4360, "433.10610000", "1519984.93268000", "0"], [1752871740000, "3511.06000000", "3518.33000000", "3510.44000000", "3517.10000000", "1109.00760000", 1752871799999, "3898362.75260900", 5105, "734.87470000", "2583109.45939500", "0"], [1752871800000, "3517.10000000", "3519.84000000", "3509.01000000", "3509.53000000", "699.13720000", 1752871859999, "2458030.30190300", 3763, "318.67860000", "1120735.17959700", "0"], [1752871860000, "3509.55000000", "3524.27000000", "3509.55000000", "3520.85000000", "928.86970000", 1752871919999, "3268505.83347900", 4988, "662.56620000", "2331479.46345100", "0"], [1752871920000, "3520.84000000", "3520.85000000", "3516.91000000", "3520.69000000", "266.70170000", 1752871979999, "938687.26575300", 2116, "117.38160000", "413146.10856200", "0"], [1752871980000, "3520.69000000", "3527.90000000", "3520.38000000", "3523.33000000", "833.90560000", 1752872039999, "2938806.79025400", 3645, "546.99570000", "1927576.14118700", "0"], [1752872040000, "3523.33000000", "3526.86000000", "3517.50000000", "3520.19000000", "833.60360000", 1752872099999, "2936266.95569200", 3205, "460.62440000", "1622728.33119500", "0"], [1752872100000, "3520.20000000", "3521.99000000", "3518.99000000", "3521.89000000", "410.00930000", 1752872159999, "1443419.68892800", 2273, "132.10720000", "465073.75966200", "0"], [1752872160000, "3521.90000000", "3526.25000000", "3521.58000000", "3522.51000000", "569.91680000", 1752872219999, "2008439.97183800", 2310, "368.55770000", "1298908.80974900", "0"], [1752872220000, "3522.51000000", "3526.46000000", "3522.51000000", "3526.00000000", "311.40630000", 1752872279999, "1097690.27764900", 2226, "176.61870000", "622579.77933300", "0"], [1752872280000, "3526.01000000", "3526.42000000", "3523.12000000", "3524.11000000", "1537.74580000", 1752872339999, "5420395.37362300", 2642, "312.12430000", "1100199.40384100", "0"], [1752872340000, "3524.10000000", "3524.36000000", "3517.30000000", "3517.30000000", "436.29790000", 1752872399999, "1536722.76683800", 2414, "145.66970000", "513176.13333600", "0"], [1752872400000, "3517.30000000", "3524.77000000", "3515.12000000", "3523.85000000", "481.02860000", 1752872459999, "1693601.36265700", 3007, "367.90950000", "1295584.00123500", "0"], [1752872460000, "3523.85000000", "3528.36000000", "3520.62000000", "3527.01000000", "310.39070000", 1752872519999, "1094048.38727400", 2914, "176.00530000", "620403.15575900", "0"], [1752872520000, "3527.00000000", "3530.87000000", "3526.45000000", "3530.17000000", "632.89520000", 1752872579999, "2233716.37000400", 2769, "534.21600000", "1885490.14602900", "0"], [1752872580000, "3530.17000000", "3530.42000000", "3528.10000000", "3528.52000000", "294.56780000", 1752872639999, "1039558.84896800", 1437, "145.84300000", "514709.91359400", "0"], [1752872640000, "3528.53000000", "3530.00000000", "3526.80000000", "3529.00000000", "203.08840000", 1752872699999, "716580.21573400", 1460, "92.76360000", "327321.94636600", "0"], [1752872700000, "3529.01000000", "3542.33000000", "3529.00000000", "3537.48000000", "1141.69310000", 1752872759999, "4037529.43543800", 6225, "818.89720000", "2895355.72117900", "0"], [1752872760000, "3537.48000000", "3544.10000000", "3537.08000000", "3543.62000000", "694.37660000", 1752872819999, "2458638.17928700", 4254, "445.18620000", "1576381.92030800", "0"], [1752872820000, "3543.63000000", "3543.74000000", "3537.63000000", "3538.14000000", "478.31130000", 1752872879999, "1693341.46662100", 2669, "232.27700000", "822261.88416300", "0"], [1752872880000, "3538.15000000", "3540.72000000", "3538.09000000", "3539.88000000", "272.22730000", 1752872939999, "963541.89512300", 2041, "187.39350000", "663282.12780900", "0"], [1752872940000, "3539.89000000", "3540.95000000", "3538.13000000", "3540.58000000", "132.23040000", 1752872999999, "468038.61398900", 1116, "75.19000000", "266138.91890000", "0"], [1752873000000, "3540.57000000", "3542.00000000", "3538.39000000", "3542.00000000", "284.99070000", 1752873059999, "1008922.15522100", 1271, "113.15100000", "400567.84643600", "0"], [1752873060000, "3542.00000000", "3545.00000000", "3541.63000000", "3544.18000000", "530.34740000", 1752873119999, "1879277.26326300", 2122, "319.26550000", "1131449.09033200", "0"], [1752873120000, "3544.18000000", "3546.00000000", "3540.80000000", "3540.80000000", "622.88940000", 1752873179999, "2207528.29271900", 2893, "423.57900000", "1501254.26534300", "0"], [1752873180000, "3540.79000000", "3543.49000000", "3540.60000000", "3542.72000000", "231.97020000", 1752873239999, "821726.96950600", 1817, "125.11960000", "443194.72787400", "0"], [1752873240000, "3542.72000000", "3544.90000000", "3542.43000000", "3544.90000000", "186.73040000", 1752873299999, "661616.43536700", 1402, "124.23160000", "440159.40266200", "0"], [1752873300000, "3544.90000000", "3544.90000000", "3536.14000000", "3538.32000000", "328.73350000", 1752873359999, "1163459.39270000", 3010, "111.63250000", "395016.66008500", "0"], [1752873360000, "3538.31000000", "3546.00000000", "3538.31000000", "3545.21000000", "188.21420000", 1752873419999, "666744.31170600", 1976, "100.97500000", "357737.20382200", "0"], [1752873420000, "3545.20000000", "3552.90000000", "3544.52000000", "3550.72000000", "831.70530000", 1752873479999, "2952225.43772900", 4484, "661.35350000", "2347570.90325800", "0"], [1752873480000, "3550.71000000", "3552.86000000", "3546.03000000", "3550.71000000", "439.88210000", 1752873539999, "1561133.20056600", 3068, "182.52550000", "647751.53735400", "0"], [1752873540000, "3550.71000000", "3553.49000000", "3550.01000000", "3553.49000000", "437.80320000", 1752873599999, "1555000.36494000", 2140, "316.22330000", "1123201.08370200", "0"], [1752873600000, "3553.49000000", "3554.09000000", "3549.54000000", "3553.83000000", "216.40120000", 1752873659999, "768750.35417500", 2392, "56.18020000", "199584.01505200", "0"], [1752873660000, "3553.83000000", "3555.60000000", "3551.62000000", "3554.64000000", "803.00910000", 1752873719999, "2853472.62666800", 2877, "275.96450000", "980498.81132300", "0"], [1752873720000, "3554.64000000", "3556.77000000", "3553.49000000", "3554.60000000", "328.03730000", 1752873779999, "1166215.35124900", 1775, "146.75610000", "521738.90075100", "0"], [1752873780000, "3554.61000000", "3557.52000000", "3553.71000000", "3557.00000000", "330.18080000", 1752873839999, "1173898.61107100", 2135, "123.05450000", "437485.22305200", "0"], [1752873840000, "3556.99000000", "3557.91000000", "3555.00000000", "3557.64000000", "207.44290000", 1752873899999, "737770.34665700", 1888, "113.48900000", "403613.26259600", "0"], [1752873900000, "3557.65000000", "3557.84000000", "3551.74000000", "3551.74000000", "379.10330000", 1752873959999, "1348000.48139600", 2029, "116.77650000", "415236.26576800", "0"], [1752873960000, "3551.74000000", "3555.70000000", "3548.78000000", "3549.41000000", "450.58190000", 1752874019999, "1600322.56228300", 3297, "182.05960000", "646508.90568300", "0"], [1752874020000, "3549.41000000", "3551.50000000", "3548.33000000", "3551.50000000", "229.73350000", 1752874079999, "815570.66491600", 1668, "116.88810000", "414957.37800400", "0"], [1752874080000, "3551.50000000", "3551.51000000", "3549.33000000", "3550.37000000", "132.61340000", 1752874139999, "470817.02840600", 1225, "61.77220000", "219289.83403600", "0"], [1752874140000, "3550.37000000", "3552.41000000", "3550.01000000", "3552.12000000", "118.93930000", 1752874199999, "422375.70908000", 713, "81.52520000", "289515.37792300", "0"], [1752874200000, "3552.12000000", "3556.17000000", "3551.08000000", "3555.64000000", "207.19050000", 1752874259999, "736407.40497600", 1475, "112.96750000", "401541.13006600", "0"], [1752874260000, "3555.64000000", "3556.55000000", "3555.35000000", "3555.64000000", "178.10060000", 1752874319999, "633316.91986600", 1307, "67.03500000", "238374.34116500", "0"], [1752874320000, "3555.63000000", "3557.84000000", "3555.20000000", "3556.80000000", "249.43620000", 1752874379999, "887090.68229000", 1397, "137.26580000", "488164.37796500", "0"], [1752874380000, "3556.80000000", "3559.66000000", "3556.41000000", "3559.29000000", "199.45920000", 1752874439999, "709691.84908400", 1479, "136.30230000", "484968.20058700", "0"], [1752874440000, "3559.29000000", "3559.29000000", "3556.81000000", "3558.00000000", "245.77290000", 1752874499999, "874468.39770500", 1717, "133.95080000", "476591.21585100", "0"], [1752874500000, "3558.00000000", "3558.02000000", "3556.98000000", "3557.49000000", "110.44460000", 1752874559999, "392914.58799700", 844, "30.69440000", "109203.05856400", "0"], [1752874560000, "3557.49000000", "3557.90000000", "3555.71000000", "3557.68000000", "231.06030000", 1752874619999, "821921.23196600", 1098, "95.54060000", "339879.31309200", "0"], [1752874620000, "3557.68000000", "3559.99000000", "3557.27000000", "3559.99000000", "321.14800000", 1752874679999, "1142645.65568100", 1044, "268.91330000", "956773.81975400", "0"], [1752874680000, "3560.00000000", "3562.02000000", "3558.00000000", "3558.00000000", "432.03610000", 1752874739999, "1537950.01327100", 3328, "310.03290000", "1103616.76245600", "0"], [1752874740000, "3558.01000000", "3558.11000000", "3553.04000000", "3555.48000000", "279.97090000", 1752874799999, "995519.47849600", 1950, "75.65280000", "268912.28297400", "0"], [1752874800000, "3555.49000000", "3556.94000000", "3555.49000000", "3556.29000000", "168.45360000", 1752874859999, "599095.75931700", 908, "81.36460000", "289367.18592800", "0"], [1752874860000, "3556.28000000", "3559.79000000", "3556.28000000", "3559.25000000", "265.55110000", 1752874919999, "944985.38494500", 1002, "91.43960000", "325318.40519300", "0"], [1752874920000, "3559.25000000", "3560.00000000", "3557.67000000", "3557.74000000", "258.57250000", 1752874979999, "920305.47543000", 827, "77.26860000", "274989.07565500", "0"], [1752874980000, "3557.74000000", "3557.74000000", "3549.63000000", "3550.91000000", "360.24730000", 1752875039999, "1280111.78530700", 2023, "54.84340000", "194915.57852100", "0"], [1752875040000, "3550.91000000", "3555.35000000", "3550.91000000", "3555.34000000", "149.01710000", 1752875099999, "529539.58161900", 1006, "68.80170000", "244453.47627600", "0"], [1752875100000, "3555.35000000", "3556.00000000", "3552.86000000", "3552.86000000", "136.27510000", 1752875159999, "484515.86572400", 845, "24.19130000", "86011.87101000", "0"], [1752875160000, "3552.86000000", "3554.99000000", "3552.07000000", "3554.99000000", "93.68560000", 1752875219999, "332925.76701200", 807, "43.32470000", "153949.98073200", "0"], [1752875220000, "3554.99000000", "3567.99000000", "3554.98000000", "3567.46000000", "2085.55550000", 1752875279999, "7429954.74736100", 5676, "1409.61030000", "5020552.61186400", "0"], [1752875280000, "3567.45000000", "3571.93000000", "3564.77000000", "3567.65000000", "1033.96030000", 1752875339999, "3689773.34110000", 4885, "416.73400000", "1487274.99920500", "0"], [1752875340000, "3567.65000000", "3568.36000000", "3564.00000000", "3565.57000000", "366.71890000", 1752875399999, "1307766.79683400", 1934, "203.01350000", "723886.74979600", "0"], [1752875400000, "3565.57000000", "3567.32000000", "3562.52000000", "3566.00000000", "337.65160000", 1752875459999, "1203948.53120400", 1697, "181.43890000", "646934.81426700", "0"], [1752875460000, "3566.01000000", "3566.01000000", "3561.22000000", "3562.47000000", "193.58020000", 1752875519999, "689763.56381100", 1724, "104.49700000", "372302.68862800", "0"], [1752875520000, "3562.48000000", "3568.74000000", "3560.96000000", "3563.58000000", "831.97720000", 1752875579999, "2966300.24605300", 2716, "380.69460000", "1357264.87536400", "0"], [1752875580000, "3563.57000000", "3563.58000000", "3560.22000000", "3560.42000000", "538.52340000", 1752875639999, "1918157.73782800", 2360, "133.49830000", "475460.00558200", "0"], [1752875640000, "3560.43000000", "3560.43000000", "3553.12000000", "3553.19000000", "439.44720000", 1752875699999, "1563045.70002000", 2772, "88.63820000", "315206.24319300", "0"], [1752875700000, "3553.18000000", "3556.26000000", "3551.60000000", "3551.71000000", "417.36320000", 1752875759999, "1483282.76028900", 1858, "193.74810000", "688531.10125900", "0"], [1752875760000, "3551.70000000", "3554.79000000", "3550.64000000", "3554.69000000", "310.06700000", 1752875819999, "1101769.51692100", 2244, "119.47240000", "424510.01956400", "0"], [1752875820000, "3554.69000000", "3554.69000000", "3550.61000000", "3551.58000000", "210.85000000", 1752875879999, "748958.23301800", 1209, "84.65330000", "300659.97551700", "0"], [1752875880000, "3551.58000000", "3557.49000000", "3551.46000000", "3556.06000000", "483.03870000", 1752875939999, "1716812.73994400", 1876, "256.37770000", "911412.37959900", "0"], [1752875940000, "3556.06000000", "3556.93000000", "3553.77000000", "3553.90000000", "469.66680000", 1752875999999, "1669966.82464500", 2075, "207.36920000", "737341.80426600", "0"], [1752876000000, "3553.90000000", "3556.06000000", "3545.70000000", "3549.70000000", "939.85180000", 1752876059999, "3337019.19690200", 4861, "296.22700000", "1051742.67595500", "0"], [1752876060000, "3549.71000000", "3552.66000000", "3541.73000000", "3541.79000000", "606.09520000", 1752876119999, "2149990.43732500", 5174, "184.69070000", "655153.85645300", "0"], [1752876120000, "3541.74000000", "3549.83000000", "3541.42000000", "3548.40000000", "580.30320000", 1752876179999, "2058487.11373200", 3933, "220.73730000", "782888.12224300", "0"], [1752876180000, "3548.40000000", "3550.67000000", "3542.99000000", "3543.80000000", "478.34440000", 1752876239999, "1696566.18404100", 2909, "170.12890000", "603344.80197600", "0"], [1752876240000, "3543.80000000", "3544.08000000", "3534.70000000", "3537.09000000", "1233.24160000", 1752876299999, "4363438.73975500", 6131, "409.30610000", "1447946.53359900", "0"], [1752876300000, "3537.08000000", "3542.20000000", "3536.57000000", "3539.31000000", "497.71700000", 1752876359999, "1761533.97702900", 2626, "157.98030000", "559107.04595500", "0"], [1752876360000, "3539.31000000", "3543.58000000", "3539.31000000", "3539.34000000", "395.93210000", 1752876419999, "1402108.61018000", 1904, "162.61820000", "575901.32194600", "0"], [1752876420000, "3539.35000000", "3539.73000000", "3532.35000000", "3532.61000000", "470.42110000", 1752876479999, "1663419.87703300", 3511, "133.22550000", "471124.70164800", "0"], [1752876480000, "3532.60000000", "3537.00000000", "3531.31000000", "3535.00000000", "332.73800000", 1752876539999, "1175816.90510900", 2384, "163.04870000", "576139.27097000", "0"], [1752876540000, "3535.00000000", "3536.98000000", "3534.40000000", "3535.48000000", "200.34450000", 1752876599999, "708305.30197800", 1476, "89.46140000", "316270.73052400", "0"], [1752876600000, "3535.47000000", "3540.00000000", "3535.24000000", "3540.00000000", "216.89100000", 1752876659999, "767291.35969900", 2543, "106.72190000", "377549.78958600", "0"], [1752876660000, "3540.00000000", "3543.79000000", "3539.71000000", "3543.11000000", "233.12700000", 1752876719999, "825543.53755500", 2001, "140.73010000", "498294.60745300", "0"], [1752876720000, "3543.11000000", "3544.34000000", "3541.43000000", "3542.27000000", "317.76140000", 1752876779999, "1125812.25718100", 2156, "217.45020000", "770417.62953500", "0"], [1752876780000, "3542.28000000", "3544.58000000", "3542.27000000", "3543.09000000", "323.34160000", 1752876839999, "1145796.01302100", 1369, "195.11290000", "691420.27773300", "0"], [1752876840000, "3543.10000000", "3544.59000000", "3541.50000000", "3542.61000000", "348.63940000", 1752876899999, "1235189.65652600", 2013, "78.66790000", "278773.87981200", "0"], [1752876900000, "3542.61000000", "3543.08000000", "3539.58000000", "3539.59000000", "272.16360000", 1752876959999, "963892.41884700", 1734, "23.66080000", "83792.01485900", "0"], [1752876960000, "3539.58000000", "3539.80000000", "3537.20000000", "3538.41000000", "153.12170000", 1752877019999, "541847.80410200", 1591, "66.43720000", "235072.93803300", "0"], [1752877020000, "3538.41000000", "3541.44000000", "3538.40000000", "3541.07000000", "118.97750000", 1752877079999, "421187.18531500", 928, "74.60930000", "264115.57268000", "0"], [1752877080000, "3541.07000000", "3541.07000000", "3539.37000000", "3540.66000000", "83.19160000", 1752877139999, "294513.42423400", 707, "21.35660000", "75601.68946400", "0"], [1752877140000, "3540.67000000", "3541.14000000", "3540.00000000", "3540.96000000", "69.15830000", 1752877199999, "244868.80926900", 459, "24.03930000", "85119.55175000", "0"], [1752877200000, "3540.96000000", "3545.99000000", "3540.96000000", "3545.99000000", "194.45150000", 1752877259999, "689128.87816100", 1069, "95.22710000", "337494.50534400", "0"], [1752877260000, "3545.99000000", "3545.99000000", "3543.65000000", "3544.41000000", "165.21900000", 1752877319999, "585673.62868400", 1408, "79.84200000", "283007.84199800", "0"], [1752877320000, "3544.41000000", "3544.41000000", "3542.63000000", "3543.96000000", "86.98970000", 1752877379999, "308231.27655400", 995, "34.43650000", "122017.11975100", "0"], [1752877380000, "3543.97000000", "3545.43000000", "3543.88000000", "3544.84000000", "202.97040000", 1752877439999, "719440.83189500", 1025, "133.39490000", "472840.23740500", "0"], [1752877440000, "3544.85000000", "3546.47000000", "3544.85000000", "3546.45000000", "88.99940000", 1752877499999, "315587.98453700", 571, "46.25920000", "164032.94950200", "0"], [1752877500000, "3546.45000000", "3565.68000000", "3546.39000000", "3565.67000000", "2736.61620000", 1752877559999, "9738141.93771300", 8413, "2008.32730000", "7145126.61099800", "0"], [1752877560000, "3565.67000000", "3569.68000000", "3560.76000000", "3561.51000000", "893.04200000", 1752877619999, "3183817.98535600", 4769, "510.85670000", "1821495.82333300", "0"], [1752877620000, "3561.50000000", "3564.52000000", "3559.81000000", "3563.43000000", "361.02020000", 1752877679999, "1286076.52599900", 2399, "175.94030000", "626806.69970600", "0"], [1752877680000, "3563.44000000", "3568.39000000", "3563.44000000", "3568.29000000", "714.95720000", 1752877739999, "2550158.92515700", 3142, "250.70700000", "894233.37838300", "0"], [1752877740000, "3568.29000000", "3576.76000000", "3568.21000000", "3571.36000000", "1716.63160000", 1752877799999, "6135392.64001400", 5025, "450.04500000", "1607901.85430000", "0"], [1752877800000, "3571.36000000", "3574.53000000", "3571.35000000", "3572.48000000", "322.48920000", 1752877859999, "1152097.90712500", 2502, "211.82290000", "756735.96806200", "0"], [1752877860000, "3572.47000000", "3572.47000000", "3565.90000000", "3566.31000000", "365.88300000", 1752877919999, "1305440.64114100", 2382, "54.80510000", "195525.76385200", "0"], [1752877920000, "3566.31000000", "3569.26000000", "3565.81000000", "3567.41000000", "267.27160000", 1752877979999, "953589.37489100", 2009, "61.97280000", "221088.80102800", "0"], [1752877980000, "3567.42000000", "3569.20000000", "3565.01000000", "3566.01000000", "236.40700000", 1752878039999, "843349.10043400", 2249, "89.88810000", "320642.81013800", "0"], [1752878040000, "3566.02000000", "3567.45000000", "3564.11000000", "3564.80000000", "198.50320000", 1752878099999, "707762.63491500", 1723, "81.26940000", "289751.54943800", "0"], [1752878100000, "3564.80000000", "3566.87000000", "3563.92000000", "3564.54000000", "204.55720000", 1752878159999, "729300.88050600", 1391, "102.13600000", "364160.98557300", "0"], [1752878160000, "3564.55000000", "3565.20000000", "3561.41000000", "3564.67000000", "241.82180000", 1752878219999, "861576.13697000", 1919, "93.17680000", "331988.50900600", "0"], [1752878220000, "3564.68000000", "3567.61000000", "3563.01000000", "3567.61000000", "137.99400000", 1752878279999, "491925.42768100", 1674, "56.43000000", "201183.62737000", "0"], [1752878280000, "3567.60000000", "3568.44000000", "3566.76000000", "3567.67000000", "107.12350000", 1752878339999, "382149.75593600", 970, "45.10790000", "160919.79118800", "0"], [1752878340000, "3567.67000000", "3568.18000000", "3565.85000000", "3565.86000000", "103.86680000", 1752878399999, "370495.45576500", 954, "47.16610000", "168245.90479300", "0"], [1752878400000, "3565.85000000", "3566.42000000", "3564.12000000", "3565.50000000", "115.66660000", 1752878459999, "412426.11456500", 1143, "66.26420000", "236269.32003100", "0"], [1752878460000, "3565.50000000", "3565.51000000", "3562.49000000", "3564.26000000", "172.71950000", 1752878519999, "615527.19882200", 1245, "82.75160000", "294884.76408000", "0"], [1752878520000, "3564.26000000", "3567.10000000", "3564.10000000", "3566.04000000", "146.38830000", 1752878579999, "521976.42747100", 1550, "105.12690000", "374848.22292300", "0"], [1752878580000, "3566.04000000", "3566.04000000", "3563.79000000", "3564.10000000", "112.11080000", 1752878639999, "399594.85741300", 964, "44.96930000", "160274.67147100", "0"], [1752878640000, "3564.11000000", "3564.11000000", "3557.69000000", "3557.69000000", "507.32270000", 1752878699999, "1806164.02766800", 1765, "80.98060000", "288291.55534700", "0"], [1752878700000, "3557.68000000", "3560.00000000", "3554.83000000", "3557.74000000", "838.59190000", 1752878759999, "2982883.11674200", 2872, "275.26640000", "979008.24448800", "0"], [1752878760000, "3557.75000000", "3560.50000000", "3557.74000000", "3559.80000000", "143.02710000", 1752878819999, "509057.01491500", 1044, "97.30070000", "346304.04090400", "0"], [1752878820000, "3559.81000000", "3559.81000000", "3545.50000000", "3546.51000000", "1424.71250000", 1752878879999, "5059798.52993000", 4162, "484.00880000", "1717763.55253200", "0"], [1752878880000, "3546.51000000", "3550.58000000", "3546.51000000", "3550.58000000", "263.14430000", 1752878939999, "933636.76560200", 1155, "181.44520000", "643775.03289600", "0"], [1752878940000, "3550.63000000", "3551.76000000", "3549.30000000", "3549.49000000", "220.07460000", 1752878999999, "781377.46123200", 1337, "151.28910000", "537148.71113400", "0"], [1752879000000, "3549.48000000", "3549.48000000", "3537.66000000", "3540.11000000", "709.44590000", 1752879059999, "2513137.45862600", 4829, "187.40100000", "663636.89769000", "0"], [1752879060000, "3540.12000000", "3542.56000000", "3535.71000000", "3535.99000000", "467.46430000", 1752879119999, "1654409.50163600", 3258, "117.24870000", "414901.59412500", "0"], [1752879120000, "3535.99000000", "3538.99000000", "3534.00000000", "3537.78000000", "410.45820000", 1752879179999, "1451791.68795900", 4267, "228.85100000", "809488.56290200", "0"], [1752879180000, "3537.79000000", "3539.80000000", "3537.60000000", "3539.80000000", "258.51700000", 1752879239999, "914891.94236800", 1842, "160.84980000", "569239.72845000", "0"], [1752879240000, "3539.79000000", "3541.23000000", "3537.60000000", "3541.23000000", "198.23220000", 1752879299999, "701532.25467300", 1412, "84.40520000", "298718.13357200", "0"], [1752879300000, "3541.22000000", "3542.90000000", "3540.32000000", "3542.00000000", "218.44060000", 1752879359999, "773652.68204200", 1304, "50.07880000", "177357.07312100", "0"], [1752879360000, "3542.01000000", "3542.03000000", "3540.00000000", "3540.29000000", "286.92410000", 1752879419999, "1015874.33566300", 826, "46.87450000", "165971.14124100", "0"], [1752879420000, "3540.28000000", "3540.79000000", "3539.11000000", "3540.09000000", "212.64490000", 1752879479999, "752740.09891300", 863, "27.46300000", "97217.88849000", "0"], [1752879480000, "3540.08000000", "3540.37000000", "3538.28000000", "3539.57000000", "114.61830000", 1752879539999, "405689.83677500", 1239, "55.52610000", "196531.34367800", "0"], [1752879540000, "3539.58000000", "3539.58000000", "3536.00000000", "3538.48000000", "155.74010000", 1752879599999, "550947.15753300", 1071, "42.48250000", "150269.33317700", "0"], [1752879600000, "3538.49000000", "3541.50000000", "3538.49000000", "3538.91000000", "265.95890000", 1752879659999, "941477.71562400", 1937, "148.79090000", "526696.50994100", "0"], [1752879660000, "3538.91000000", "3539.50000000", "3533.92000000", "3533.93000000", "150.40850000", 1752879719999, "531934.17502300", 1812, "41.55690000", "146971.28673000", "0"], [1752879720000, "3533.92000000", "3533.92000000", "3524.02000000", "3528.68000000", "1010.94770000", 1752879779999, "3566161.53605300", 6113, "412.60260000", "1455347.56324200", "0"], [1752879780000, "3528.68000000", "3531.50000000", "3526.51000000", "3528.59000000", "380.09100000", 1752879839999, "1341535.72399500", 2724, "193.18480000", "681746.32636500", "0"], [1752879840000, "3528.59000000", "3528.59000000", "3521.86000000", "3522.01000000", "424.11240000", 1752879899999, "1494541.85918600", 3219, "122.50770000", "431699.29544400", "0"], [1752879900000, "3522.01000000", "3524.33000000", "3521.12000000", "3521.50000000", "290.38710000", 1752879959999, "1023071.23399600", 1859, "101.81530000", "358708.28942100", "0"], [1752879960000, "3521.50000000", "3521.70000000", "3516.08000000", "3518.68000000", "505.97130000", 1752880019999, "1780549.83508400", 4493, "189.01400000", "665113.03192400", "0"], [1752880020000, "3518.69000000", "3521.40000000", "3517.29000000", "3520.51000000", "231.50390000", 1752880079999, "814687.55973000", 2125, "92.48900000", "325480.29343900", "0"], [1752880080000, "3520.50000000", "3520.50000000", "3512.17000000", "3513.60000000", "508.50800000", 1752880139999, "1787633.19894800", 3514, "185.79350000", "653066.73368700", "0"], [1752880140000, "3513.61000000", "3518.75000000", "3506.83000000", "3518.75000000", "730.33590000", 1752880199999, "2564953.46256500", 4729, "310.54640000", "1090890.70061300", "0"], [1752880200000, "3518.79000000", "3522.19000000", "3517.50000000", "3519.39000000", "350.56540000", 1752880259999, "1233933.27767500", 2565, "174.49140000", "614146.61883100", "0"], [1752880260000, "3519.40000000", "3520.65000000", "3512.55000000", "3520.64000000", "278.72430000", 1752880319999, "980220.76111100", 3702, "161.89500000", "569384.90345400", "0"], [1752880320000, "3520.65000000", "3525.01000000", "3520.18000000", "3521.86000000", "173.27620000", 1752880379999, "610394.20480000", 2745, "103.76570000", "365515.11107000", "0"], [1752880380000, "3521.86000000", "3526.51000000", "3521.86000000", "3526.34000000", "441.86930000", 1752880439999, "1557261.57248800", 2915, "356.96930000", "1258094.02934700", "0"], [1752880440000, "3526.34000000", "3530.00000000", "3524.07000000", "3527.00000000", "550.28280000", 1752880499999, "1941281.66814000", 2427, "400.18660000", "1411652.66434000", "0"], [1752880500000, "3526.99000000", "3534.82000000", "3526.99000000", "3529.00000000", "781.44340000", 1752880559999, "2759466.82818500", 3626, "578.70160000", "2043569.72115000", "0"], [1752880560000, "3529.00000000", "3536.76000000", "3529.00000000", "3535.30000000", "525.27810000", 1752880619999, "1856261.23024600", 3218, "371.42970000", "1312574.99551900", "0"], [1752880620000, "3535.31000000", "3537.22000000", "3533.21000000", "3535.15000000", "693.62590000", 1752880679999, "2452453.94691800", 2631, "249.52660000", "882275.68582400", "0"], [1752880680000, "3535.14000000", "3538.06000000", "3533.69000000", "3536.90000000", "223.40660000", 1752880739999, "789886.33505400", 1906, "154.30270000", "545519.84917000", "0"], [1752880740000, "3536.90000000", "3538.82000000", "3536.60000000", "3537.71000000", "274.74640000", 1752880799999, "972031.10129600", 1817, "187.95210000", "664982.89615200", "0"], [1752880800000, "3537.70000000", "3539.18000000", "3536.09000000", "3538.59000000", "232.58820000", 1752880859999, "822938.23695600", 1754, "105.36510000", "372833.26694400", "0"], [1752880860000, "3538.59000000", "3539.31000000", "3536.74000000", "3537.99000000", "221.49920000", 1752880919999, "783701.46149500", 1685, "121.07410000", "428357.55293000", "0"], [1752880920000, "3538.00000000", "3540.75000000", "3537.79000000", "3540.49000000", "138.02410000", 1752880979999, "488547.68911400", 1408, "82.98860000", "293758.22394100", "0"], [1752880980000, "3540.49000000", "3544.42000000", "3539.11000000", "3539.11000000", "249.34540000", 1752881039999, "883230.91219800", 2202, "124.24500000", "440119.59744200", "0"], [1752881040000, "3539.10000000", "3544.17000000", "3538.98000000", "3541.70000000", "207.25800000", 1752881099999, "734077.28509300", 2122, "130.81490000", "463245.31789400", "0"], [1752881100000, "3541.69000000", "3544.16000000", "3539.59000000", "3539.97000000", "317.78450000", 1752881159999, "1125453.80381100", 2258, "202.09120000", "715776.80517000", "0"], [1752881160000, "3539.99000000", "3540.30000000", "3530.71000000", "3531.15000000", "657.71660000", 1752881219999, "2323939.19635200", 4101, "153.93490000", "543884.86768600", "0"], [1752881220000, "3531.15000000", "3533.37000000", "3530.61000000", "3533.37000000", "147.99920000", 1752881279999, "522718.72136300", 1600, "84.77550000", "299434.86585900", "0"], [1752881280000, "3533.39000000", "3533.39000000", "3526.97000000", "3529.09000000", "408.21650000", 1752881339999, "1440542.60240000", 2795, "120.52650000", "425215.95925000", "0"], [1752881340000, "3529.10000000", "3530.01000000", "3528.24000000", "3529.34000000", "287.25220000", 1752881399999, "1013933.55486900", 861, "64.91510000", "229121.76320100", "0"], [1752881400000, "3529.39000000", "3534.38000000", "3529.00000000", "3534.02000000", "178.63710000", 1752881459999, "630783.98763200", 1504, "111.51450000", "393803.93284000", "0"], [1752881460000, "3534.03000000", "3537.67000000", "3534.02000000", "3536.37000000", "166.65500000", 1752881519999, "589330.44218100", 1577, "92.23410000", "326152.11037900", "0"], [1752881520000, "3536.38000000", "3539.86000000", "3536.38000000", "3538.10000000", "233.43460000", 1752881579999, "825983.68765800", 1930, "183.95770000", "650901.46361500", "0"], [1752881580000, "3538.11000000", "3539.87000000", "3536.37000000", "3538.01000000", "1034.23060000", 1752881639999, "3659539.69667900", 1514, "268.58540000", "950244.19653900", "0"], [1752881640000, "3538.00000000", "3540.86000000", "3535.81000000", "3535.81000000", "224.33060000", 1752881699999, "793974.65556600", 1683, "72.91290000", "258093.66473800", "0"], [1752881700000, "3535.81000000", "3540.09000000", "3535.81000000", "3539.03000000", "234.37540000", 1752881759999, "829410.71699500", 1540, "157.28130000", "556648.45573600", "0"], [1752881760000, "3539.04000000", "3540.00000000", "3532.36000000", "3533.07000000", "374.89200000", 1752881819999, "1325844.39472200", 1953, "64.48240000", "227949.17161800", "0"], [1752881820000, "3533.08000000", "3536.26000000", "3531.55000000", "3536.26000000", "155.11090000", 1752881879999, "548064.54751500", 1885, "68.04690000", "240443.88119100", "0"], [1752881880000, "3536.26000000", "3537.08000000", "3535.50000000", "3536.99000000", "79.08780000", 1752881939999, "279674.97207100", 1282, "34.49420000", "121976.63341200", "0"], [1752881940000, "3536.99000000", "3538.79000000", "3536.00000000", "3536.98000000", "108.19260000", 1752881999999, "382718.57219600", 1238, "50.85200000", "179884.41677100", "0"], [1752882000000, "3536.99000000", "3539.83000000", "3536.55000000", "3539.83000000", "95.45330000", 1752882059999, "337726.53669300", 1388, "48.64720000", "172115.97388000", "0"], [1752882060000, "3539.85000000", "3540.70000000", "3537.80000000", "3538.89000000", "100.59120000", 1752882119999, "356010.90280100", 1405, "66.90380000", "236773.18369900", "0"], [1752882120000, "3538.89000000", "3539.86000000", "3537.64000000", "3537.65000000", "132.29120000", 1752882179999, "468118.89642400", 796, "37.53230000", "132834.03644600", "0"], [1752882180000, "3537.64000000", "3537.65000000", "3534.66000000", "3535.64000000", "174.71990000", 1752882239999, "617815.59882000", 786, "44.91930000", "158801.85200000", "0"], [1752882240000, "3535.63000000", "3536.95000000", "3535.01000000", "3536.74000000", "97.20350000", 1752882299999, "343700.24329700", 776, "58.70180000", "207546.19866100", "0"], [1752882300000, "3536.74000000", "3538.87000000", "3535.60000000", "3538.87000000", "91.93770000", 1752882359999, "325210.38333700", 1077, "48.04150000", "169963.50645000", "0"], [1752882360000, "3538.86000000", "3541.14000000", "3538.86000000", "3540.32000000", "144.48960000", 1752882419999, "511428.03913600", 958, "87.17750000", "308579.08605300", "0"], [1752882420000, "3540.32000000", "3540.32000000", "3539.00000000", "3540.22000000", "56.95590000", 1752882479999, "201604.17076800", 528, "21.69010000", "76778.01037100", "0"], [1752882480000, "3540.21000000", "3546.30000000", "3539.30000000", "3544.63000000", "645.13080000", 1752882539999, "2285801.61303900", 3093, "517.76000000", "1834374.08752900", "0"], [1752882540000, "3544.63000000", "3547.09000000", "3544.62000000", "3546.66000000", "365.59100000", 1752882599999, "1296392.86434300", 1385, "247.13850000", "876332.75279000", "0"], [1752882600000, "3546.66000000", "3548.47000000", "3545.36000000", "3547.03000000", "163.49060000", 1752882659999, "579891.59461800", 1306, "88.07400000", "312402.71881600", "0"], [1752882660000, "3547.03000000", "3551.22000000", "3547.03000000", "3549.07000000", "390.41360000", 1752882719999, "1385685.71354200", 2469, "268.29940000", "952300.60075700", "0"], [1752882720000, "3549.08000000", "3549.87000000", "3545.79000000", "3548.00000000", "295.82150000", 1752882779999, "1049691.67379400", 1957, "128.39210000", "455620.11099600", "0"], [1752882780000, "3548.00000000", "3548.00000000", "3546.00000000", "3546.30000000", "114.59480000", 1752882839999, "406419.03616900", 712, "29.21000000", "103591.36825500", "0"], [1752882840000, "3546.30000000", "3546.30000000", "3542.20000000", "3544.00000000", "196.69530000", 1752882899999, "697263.00367900", 1224, "81.00660000", "287160.94260100", "0"], [1752882900000, "3543.99000000", "3547.69000000", "3543.99000000", "3547.53000000", "137.57340000", 1752882959999, "487841.62517500", 683, "105.91400000", "375574.58158600", "0"], [1752882960000, "3547.53000000", "3547.61000000", "3546.00000000", "3546.38000000", "182.88220000", 1752883019999, "648644.76198700", 917, "45.10950000", "160003.66618300", "0"], [1752883020000, "3546.38000000", "3548.02000000", "3546.37000000", "3547.22000000", "106.56230000", 1752883079999, "377998.63216700", 595, "44.72750000", "158672.36617400", "0"], [1752883080000, "3547.21000000", "3547.22000000", "3545.94000000", "3546.18000000", "47.47600000", 1752883139999, "168361.62331500", 438, "23.71220000", "84086.62304800", "0"], [1752883140000, "3546.17000000", "3546.93000000", "3544.59000000", "3546.92000000", "61.73180000", 1752883199999, "218852.02477100", 823, "34.05760000", "120740.88051400", "0"], [1752883200000, "3546.92000000", "3546.93000000", "3544.11000000", "3544.70000000", "86.57180000", 1752883259999, "307002.53139500", 1040, "41.63070000", "147637.82315000", "0"], [1752883260000, "3544.71000000", "3546.24000000", "3543.63000000", "3545.32000000", "311.98890000", 1752883319999, "1106029.50919400", 1077, "211.09420000", "748381.50499300", "0"], [1752883320000, "3545.33000000", "3547.60000000", "3544.49000000", "3545.76000000", "123.23380000", 1752883379999, "436990.09911400", 1549, "64.66510000", "229294.14763900", "0"], [1752883380000, "3545.76000000", "3549.30000000", "3545.76000000", "3549.30000000", "240.77670000", 1752883439999, "854291.84446600", 1503, "114.28130000", "405445.23738700", "0"], [1752883440000, "3549.29000000", "3550.53000000", "3546.20000000", "3548.38000000", "299.08610000", 1752883499999, "1061252.71307700", 1860, "124.56340000", "441976.17412000", "0"], [1752883500000, "3548.39000000", "3548.76000000", "3545.46000000", "3547.28000000", "393.65360000", 1752883559999, "1396592.65107100", 2819, "134.10120000", "475712.91286400", "0"], [1752883560000, "3547.29000000", "3551.00000000", "3547.27000000", "3550.24000000", "194.86490000", 1752883619999, "691620.52313300", 1617, "119.66310000", "424719.10041800", "0"], [1752883620000, "3550.23000000", "3550.23000000", "3547.00000000", "3549.52000000", "131.36200000", 1752883679999, "466114.81872100", 2239, "87.53480000", "310583.87842700", "0"], [1752883680000, "3549.52000000", "3550.20000000", "3547.28000000", "3550.20000000", "130.21170000", 1752883739999, "462109.09766500", 1936, "71.34070000", "253204.47942200", "0"], [1752883740000, "3550.19000000", "3552.60000000", "3546.87000000", "3546.87000000", "269.31700000", 1752883799999, "956057.05414600", 2512, "168.42900000", "597960.36430500", "0"], [1752883800000, "3546.87000000", "3551.55000000", "3546.87000000", "3549.12000000", "213.79970000", 1752883859999, "758790.93279400", 2036, "170.75900000", "605991.75826500", "0"], [1752883860000, "3549.11000000", "3553.21000000", "3548.61000000", "3552.62000000", "313.90670000", 1752883919999, "1114712.95598400", 1646, "198.98180000", "706623.74416100", "0"], [1752883920000, "3552.62000000", "3552.63000000", "3550.22000000", "3552.30000000", "259.89910000", 1752883979999, "922909.63893900", 1596, "72.21670000", "256436.96450400", "0"], [1752883980000, "3552.30000000", "3552.30000000", "3546.51000000", "3546.67000000", "201.03340000", 1752884039999, "713461.33287300", 1598, "91.11270000", "323342.80144100", "0"], [1752884040000, "3546.68000000", "3552.93000000", "3546.66000000", "3552.76000000", "230.54720000", 1752884099999, "818251.25151800", 1979, "132.79230000", "471338.87071900", "0"], [1752884100000, "3552.76000000", "3554.99000000", "3551.64000000", "3552.73000000", "245.91100000", 1752884159999, "873902.59492700", 2854, "152.62870000", "542387.45406500", "0"], [1752884160000, "3552.76000000", "3556.99000000", "3552.76000000", "3556.61000000", "577.23890000", 1752884219999, "2052228.13716900", 2867, "431.04160000", "1532408.06651400", "0"], [1752884220000, "3556.62000000", "3557.49000000", "3554.01000000", "3555.33000000", "298.76190000", 1752884279999, "1062172.79885700", 1940, "247.36940000", "879444.59123700", "0"], [1752884280000, "3555.31000000", "3555.70000000", "3553.03000000", "3553.40000000", "187.44830000", 1752884339999, "666268.43787500", 1640, "72.54700000", "257838.03968400", "0"], [1752884340000, "3553.41000000", "3556.47000000", "3553.23000000", "3553.30000000", "330.87170000", 1752884399999, "1176199.68861400", 1881, "216.63720000", "770149.18916100", "0"], [1752884400000, "3553.31000000", "3555.01000000", "3551.07000000", "3554.21000000", "153.83430000", 1752884459999, "546591.23587000", 2141, "82.74350000", "294023.97797000", "0"], [1752884460000, "3554.20000000", "3554.20000000", "3550.61000000", "3552.14000000", "162.65810000", 1752884519999, "577881.23661400", 1640, "71.70100000", "254715.67126400", "0"], [1752884520000, "3552.14000000", "3552.33000000", "3550.57000000", "3552.33000000", "93.43170000", 1752884579999, "331835.59940300", 1175, "42.85670000", "152208.86270500", "0"], [1752884580000, "3552.32000000", "3552.32000000", "3550.00000000", "3551.88000000", "307.32930000", 1752884639999, "1091177.05328500", 1424, "95.65460000", "339636.94452700", "0"], [1752884640000, "3551.88000000", "3553.47000000", "3549.61000000", "3553.11000000", "166.90510000", 1752884699999, "592691.58219500", 1443, "73.55790000", "261254.16752700", "0"], [1752884700000, "3553.11000000", "3553.64000000", "3550.30000000", "3551.40000000", "158.73120000", 1752884759999, "563804.00245300", 1642, "95.07270000", "337670.88205200", "0"], [1752884760000, "3551.39000000", "3553.21000000", "3550.01000000", "3550.01000000", "99.61190000", 1752884819999, "353778.65057400", 1238, "54.47670000", "193462.27412900", "0"], [1752884820000, "3550.01000000", "3553.57000000", "3549.00000000", "3552.91000000", "344.34820000", 1752884879999, "1223123.21456400", 1546, "276.17680000", "981080.41278200", "0"], [1752884880000, "3552.91000000", "3555.71000000", "3552.14000000", "3555.23000000", "106.20970000", 1752884939999, "377491.62467200", 1441, "77.51660000", "275518.22009900", "0"], [1752884940000, "3555.22000000", "3557.98000000", "3554.96000000", "3554.96000000", "152.14620000", 1752884999999, "541094.46624800", 1627, "81.40930000", "289521.83651000", "0"], [1752885000000, "3554.96000000", "3562.83000000", "3554.34000000", "3560.46000000", "902.26670000", 1752885059999, "3211961.56624500", 5605, "570.77740000", "2031502.98408400", "0"], [1752885060000, "3560.46000000", "3562.25000000", "3560.45000000", "3562.05000000", "220.16670000", 1752885119999, "784077.28515900", 1936, "143.24680000", "510139.48332400", "0"], [1752885120000, "3562.05000000", "3565.00000000", "3561.42000000", "3563.55000000", "472.81480000", 1752885179999, "1684723.79704800", 2837, "361.79620000", "1289075.24126400", "0"], [1752885180000, "3563.55000000", "3563.55000000", "3561.00000000", "3561.46000000", "116.69520000", 1752885239999, "415634.29757400", 1541, "76.50130000", "272470.41521100", "0"], [1752885240000, "3561.47000000", "3562.58000000", "3557.90000000", "3558.36000000", "630.40590000", 1752885299999, "2244457.80027800", 2453, "272.77970000", "971213.62739200", "0"], [1752885300000, "3558.36000000", "3560.03000000", "3553.52000000", "3553.53000000", "620.31320000", 1752885359999, "2206203.89442700", 2296, "80.24630000", "285560.53466800", "0"], [1752885360000, "3553.53000000", "3554.29000000", "3548.60000000", "3550.02000000", "393.24220000", 1752885419999, "1396460.59826200", 3199, "189.75660000", "673834.37714100", "0"], [1752885420000, "3550.02000000", "3553.01000000", "3550.01000000", "3553.00000000", "235.30040000", 1752885479999, "835680.37709100", 1844, "105.09930000", "373248.55873100", "0"], [1752885480000, "3553.00000000", "3554.12000000", "3550.00000000", "3550.70000000", "196.69380000", 1752885539999, "698624.73762800", 1821, "81.08530000", "287986.67497300", "0"], [1752885540000, "3550.71000000", "3550.90000000", "3548.07000000", "3548.66000000", "313.81600000", 1752885599999, "1113747.48317900", 1749, "108.72590000", "385803.88539300", "0"], [1752885600000, "3548.67000000", "3554.10000000", "3548.67000000", "3554.10000000", "156.53990000", 1752885659999, "555862.79354800", 1676, "127.39620000", "452382.71691300", "0"], [1752885660000, "3554.09000000", "3554.10000000", "3550.20000000", "3551.16000000", "389.95610000", 1752885719999, "1384989.49351100", 1829, "93.27190000", "331227.45037200", "0"], [1752885720000, "3551.16000000", "3551.35000000", "3548.00000000", "3548.01000000", "188.24600000", 1752885779999, "668257.25022600", 1764, "65.58820000", "232833.76265100", "0"], [1752885780000, "3548.00000000", "3548.00000000", "3541.81000000", "3542.69000000", "370.84560000", 1752885839999, "1314347.39105000", 2688, "75.79150000", "268521.87592300", "0"], [1752885840000, "3542.68000000", "3544.96000000", "3537.58000000", "3544.96000000", "424.25540000", 1752885899999, "1502142.78200000", 3454, "142.05810000", "503004.06577100", "0"], [1752885900000, "3544.96000000", "3547.00000000", "3539.30000000", "3539.31000000", "239.59460000", 1752885959999, "848819.35966500", 2572, "118.37160000", "419436.15919600", "0"], [1752885960000, "3539.31000000", "3541.14000000", "3537.72000000", "3539.20000000", "653.15950000", 1752886019999, "2311949.07528200", 2364, "191.52200000", "677892.34610700", "0"], [1752886020000, "3539.19000000", "3539.38000000", "3535.40000000", "3535.41000000", "423.65650000", 1752886079999, "1498751.08094200", 1954, "135.92910000", "480856.35034100", "0"], [1752886080000, "3535.41000000", "3537.99000000", "3534.00000000", "3536.79000000", "399.61590000", 1752886139999, "1412951.77234000", 2563, "300.60560000", "1062879.17123500", "0"], [1752886140000, "3536.79000000", "3537.00000000", "3531.17000000", "3535.99000000", "609.66220000", 1752886199999, "2154302.29835100", 3396, "236.39210000", "835299.57532700", "0"], [1752886200000, "3536.00000000", "3537.74000000", "3534.76000000", "3534.76000000", "231.76660000", 1752886259999, "819661.97483900", 1963, "116.80370000", "413082.05364800", "0"], [1752886260000, "3534.76000000", "3535.50000000", "3533.62000000", "3534.41000000", "199.21830000", 1752886319999, "704118.80164000", 1098, "95.63020000", "338002.09925200", "0"], [1752886320000, "3534.42000000", "3535.96000000", "3532.80000000", "3535.96000000", "172.07220000", 1752886379999, "608161.74849800", 1400, "105.87850000", "374213.49151200", "0"], [1752886380000, "3535.97000000", "3541.20000000", "3534.81000000", "3540.45000000", "226.39810000", 1752886439999, "800985.27548200", 1388, "79.83790000", "282558.75575500", "0"], [1752886440000, "3540.44000000", "3540.44000000", "3532.10000000", "3532.60000000", "308.02290000", 1752886499999, "1088694.96923600", 2419, "141.45550000", "499796.02201700", "0"], [1752886500000, "3532.61000000", "3533.98000000", "3531.84000000", "3531.84000000", "136.96950000", 1752886559999, "483927.97347000", 2356, "61.83620000", "218471.26416900", "0"], [1752886560000, "3531.81000000", "3531.81000000", "3523.47000000", "3525.06000000", "685.90960000", 1752886619999, "2419270.43656400", 6301, "189.34130000", "667636.21832900", "0"], [1752886620000, "3525.07000000", "3528.00000000", "3523.09000000", "3527.50000000", "463.71690000", 1752886679999, "1634710.99144500", 2638, "131.16350000", "462453.24634800", "0"], [1752886680000, "3527.51000000", "3528.90000000", "3527.00000000", "3527.56000000", "170.84500000", 1752886739999, "602747.83335400", 1651, "105.33650000", "371636.37066000", "0"], [1752886740000, "3527.57000000", "3527.57000000", "3521.34000000", "3522.21000000", "755.30120000", 1752886799999, "2661184.65388100", 3714, "444.05710000", "1564361.33715700", "0"], [1752886800000, "3522.21000000", "3525.07000000", "3518.66000000", "3518.66000000", "527.85780000", 1752886859999, "1858831.50331500", 4541, "232.79450000", "819926.99641200", "0"], [1752886860000, "3518.66000000", "3522.30000000", "3516.30000000", "3517.00000000", "395.43050000", 1752886919999, "1391401.01784800", 4528, "162.10510000", "570425.22091200", "0"], [1752886920000, "3517.00000000", "3518.63000000", "3514.90000000", "3514.90000000", "313.49700000", 1752886979999, "1102471.44040600", 3161, "106.86420000", "375840.32774400", "0"], [1752886980000, "3514.91000000", "3518.35000000", "3513.76000000", "3513.76000000", "289.10730000", 1752887039999, "1016583.63708200", 3329, "115.25990000", "405288.27202400", "0"], [1752887040000, "3513.77000000", "3514.18000000", "3506.79000000", "3511.00000000", "824.03270000", 1752887099999, "2892398.14425200", 6496, "291.88230000", "1024315.77364500", "0"], [1752887100000, "3511.00000000", "3515.37000000", "3508.39000000", "3515.37000000", "572.62940000", 1752887159999, "2011042.55692700", 5012, "267.52760000", "939598.33054600", "0"], [1752887160000, "3515.36000000", "3515.87000000", "3510.78000000", "3511.47000000", "809.59190000", 1752887219999, "2844726.53536300", 4451, "572.88490000", "2012992.51293300", "0"], [1752887220000, "3511.47000000", "3514.80000000", "3508.02000000", "3511.31000000", "511.60680000", 1752887279999, "1796386.08923100", 5241, "206.64380000", "725643.10666400", "0"], [1752887280000, "3511.30000000", "3521.34000000", "3510.55000000", "3520.30000000", "603.98200000", 1752887339999, "2124564.67596900", 3929, "319.55910000", "1124341.20131000", "0"], [1752887340000, "3520.29000000", "3526.74000000", "3520.03000000", "3524.69000000", "213.59570000", 1752887399999, "752632.38137300", 3533, "118.94300000", "419090.50313900", "0"], [1752887400000, "3524.69000000", "3524.73000000", "3519.20000000", "3522.72000000", "287.05390000", 1752887459999, "1011040.34453800", 4031, "166.42140000", "586182.07870000", "0"], [1752887460000, "3522.71000000", "3523.19000000", "3520.00000000", "3520.91000000", "270.57940000", 1752887519999, "952869.68245000", 2678, "132.30420000", "465917.62338100", "0"], [1752887520000, "3520.92000000", "3522.21000000", "3518.57000000", "3519.99000000", "186.41180000", 1752887579999, "656242.19763300", 2334, "56.21370000", "197871.28339400", "0"], [1752887580000, "3520.00000000", "3524.39000000", "3520.00000000", "3522.53000000", "270.21590000", 1752887639999, "952015.06456100", 2530, "151.51940000", "533815.15182200", "0"], [1752887640000, "3522.52000000", "3522.52000000", "3520.29000000", "3521.17000000", "426.12860000", 1752887699999, "1500655.86019600", 1987, "126.61130000", "445865.26422800", "0"], [1752887700000, "3521.17000000", "3528.91000000", "3521.16000000", "3528.91000000", "510.20480000", 1752887759999, "1797811.85219100", 2691, "328.17180000", "1156466.78343200", "0"], [1752887760000, "3528.92000000", "3532.00000000", "3525.95000000", "3526.45000000", "564.02030000", 1752887819999, "1990843.33601900", 3785, "241.29710000", "851848.36587800", "0"], [1752887820000, "3526.45000000", "3527.35000000", "3519.58000000", "3519.63000000", "491.17190000", 1752887879999, "1731201.86597800", 3702, "179.67930000", "633348.88676100", "0"], [1752887880000, "3519.63000000", "3525.10000000", "3519.63000000", "3524.51000000", "430.05570000", 1752887939999, "1515212.65467800", 3962, "241.07960000", "849281.41371300", "0"], [1752887940000, "3524.51000000", "3528.34000000", "3523.11000000", "3528.34000000", "368.44070000", 1752887999999, "1299061.47626400", 2255, "161.80280000", "570541.66608200", "0"], [1752888000000, "3528.34000000", "3533.92000000", "3526.62000000", "3533.92000000", "244.29250000", 1752888059999, "862449.60838900", 2443, "139.25870000", "491718.27044100", "0"], [1752888060000, "3533.92000000", "3534.40000000", "3532.67000000", "3534.40000000", "215.72200000", 1752888119999, "762256.13051100", 1665, "90.58380000", "320074.64374300", "0"], [1752888120000, "3534.39000000", "3534.50000000", "3532.44000000", "3533.54000000", "227.26780000", 1752888179999, "803010.52988400", 1415, "133.54590000", "471855.55207500", "0"], [1752888180000, "3533.55000000", "3535.00000000", "3533.16000000", "3534.83000000", "150.26810000", 1752888239999, "531085.34005200", 1739, "51.98150000", "183715.27494600", "0"], [1752888240000, "3534.82000000", "3537.30000000", "3534.82000000", "3536.43000000", "306.53990000", 1752888299999, "1083898.85436500", 1527, "231.78340000", "819535.82768000", "0"], [1752888300000, "3536.42000000", "3536.69000000", "3534.06000000", "3535.56000000", "304.08070000", 1752888359999, "1075113.96769900", 1743, "209.21530000", "739719.24056600", "0"], [1752888360000, "3535.56000000", "3537.19000000", "3535.30000000", "3535.64000000", "234.53620000", 1752888419999, "829345.76671600", 1385, "106.53580000", "376752.54665900", "0"], [1752888420000, "3535.64000000", "3537.56000000", "3535.63000000", "3537.27000000", "117.39520000", 1752888479999, "415229.75275500", 974, "48.53430000", "171660.94003200", "0"], [1752888480000, "3537.27000000", "3538.51000000", "3536.50000000", "3538.46000000", "176.52330000", 1752888539999, "624543.82268000", 916, "49.69200000", "175806.14189700", "0"], [1752888540000, "3538.47000000", "3538.47000000", "3536.80000000", "3537.59000000", "294.74730000", 1752888599999, "1042760.28011700", 1588, "149.28320000", "528086.67668800", "0"], [1752888600000, "3537.56000000", "3537.57000000", "3533.40000000", "3536.75000000", "249.89920000", 1752888659999, "883531.66128800", 2700, "89.56080000", "316631.42385900", "0"], [1752888660000, "3536.76000000", "3538.56000000", "3534.30000000", "3534.30000000", "205.14230000", 1752888719999, "725534.58512800", 1838, "26.86330000", "95018.83925700", "0"], [1752888720000, "3534.30000000", "3535.37000000", "3532.70000000", "3534.29000000", "327.10740000", 1752888779999, "1156061.85883200", 2320, "205.74430000", "727143.41366900", "0"], [1752888780000, "3534.29000000", "3538.00000000", "3534.29000000", "3538.00000000", "143.18920000", 1752888839999, "506306.89111900", 1587, "51.37850000", "181667.86825100", "0"], [1752888840000, "3537.99000000", "3537.99000000", "3535.12000000", "3536.46000000", "136.74520000", 1752888899999, "483651.16925200", 1703, "26.09420000", "92277.51988500", "0"], [1752888900000, "3536.46000000", "3539.18000000", "3536.20000000", "3539.18000000", "102.65330000", 1752888959999, "363097.39613500", 1255, "28.72510000", "101619.20083300", "0"], [1752888960000, "3539.20000000", "3540.40000000", "3539.19000000", "3540.19000000", "196.22840000", 1752889019999, "694627.71435200", 1121, "85.91230000", "304117.81636700", "0"], [1752889020000, "3540.19000000", "3541.84000000", "3540.19000000", "3541.84000000", "86.01450000", 1752889079999, "304557.32136400", 644, "48.19070000", "170630.25632600", "0"], [1752889080000, "3541.84000000", "3544.30000000", "3541.28000000", "3543.41000000", "320.69350000", 1752889139999, "1136206.22882000", 1710, "195.74360000", "693601.13532800", "0"], [1752889140000, "3543.41000000", "3543.98000000", "3543.41000000", "3543.61000000", "105.98510000", 1752889199999, "375586.92508000", 395, "27.59860000", "97799.91830200", "0"], [1752889200000, "3543.61000000", "3545.32000000", "3542.81000000", "3545.32000000", "194.71400000", 1752889259999, "690069.03792500", 1297, "57.53190000", "203909.17428600", "0"], [1752889260000, "3545.32000000", "3551.25000000", "3545.31000000", "3548.80000000", "707.31360000", 1752889319999, "2510365.36384200", 2832, "526.58510000", "1868923.16386300", "0"], [1752889320000, "3548.81000000", "3549.50000000", "3547.73000000", "3548.42000000", "573.25870000", 1752889379999, "2034306.86563900", 1820, "395.76310000", "1404432.77560700", "0"], [1752889380000, "3548.42000000", "3549.96000000", "3545.60000000", "3547.74000000", "406.01000000", 1752889439999, "1440730.67253000", 1954, "197.32170000", "700215.46226600", "0"], [1752889440000, "3547.74000000", "3548.60000000", "3547.14000000", "3548.20000000", "142.15070000", 1752889499999, "504354.64512900", 1030, "21.32020000", "75644.11757400", "0"], [1752889500000, "3548.20000000", "3548.40000000", "3541.59000000", "3541.59000000", "183.58230000", 1752889559999, "650971.72104000", 1979, "22.41450000", "79504.59886900", "0"], [1752889560000, "3541.59000000", "3548.00000000", "3541.59000000", "3546.12000000", "157.29580000", 1752889619999, "557497.12605300", 1393, "84.58590000", "299778.33501200", "0"], [1752889620000, "3546.11000000", "3550.25000000", "3546.11000000", "3548.44000000", "243.02750000", 1752889679999, "862490.41844200", 1824, "61.55180000", "218416.68571300", "0"], [1752889680000, "3548.42000000", "3549.13000000", "3546.31000000", "3548.29000000", "199.36150000", 1752889739999, "707255.32448600", 1939, "87.03630000", "308737.85479000", "0"], [1752889740000, "3548.29000000", "3548.29000000", "3546.00000000", "3548.23000000", "84.19220000", 1752889799999, "298618.88001400", 1190, "30.82060000", "109314.71978600", "0"], [1752889800000, "3548.24000000", "3549.12000000", "3544.91000000", "3545.28000000", "107.13560000", 1752889859999, "380061.02120100", 1600, "20.84780000", "73948.66686900", "0"], [1752889860000, "3545.27000000", "3551.50000000", "3544.91000000", "3550.81000000", "341.50290000", 1752889919999, "1212440.71603600", 1079, "273.74110000", "971882.92983700", "0"], [1752889920000, "3550.81000000", "3551.49000000", "3549.30000000", "3551.49000000", "133.24980000", 1752889979999, "473066.95125000", 1064, "44.46720000", "157860.55439600", "0"], [1752889980000, "3551.50000000", "3552.18000000", "3551.30000000", "3552.17000000", "99.44430000", 1752890039999, "353209.41196500", 575, "48.95290000", "173873.65036400", "0"], [1752890040000, "3552.17000000", "3552.18000000", "3550.51000000", "3550.69000000", "91.45460000", 1752890099999, "324806.37776800", 758, "38.08640000", "135262.86723100", "0"], [1752890100000, "3550.70000000", "3551.22000000", "3550.21000000", "3551.09000000", "72.41860000", 1752890159999, "257134.05472900", 580, "29.94210000", "106310.46501500", "0"], [1752890160000, "3551.09000000", "3551.25000000", "3549.48000000", "3549.49000000", "57.66190000", 1752890219999, "204748.44525200", 578, "17.26940000", "61324.37066100", "0"], [1752890220000, "3549.48000000", "3549.55000000", "3548.24000000", "3549.46000000", "62.26480000", 1752890279999, "220987.44523900", 570, "22.74500000", "80721.99844900", "0"], [1752890280000, "3549.46000000", "3549.59000000", "3545.00000000", "3545.10000000", "270.21890000", 1752890339999, "958258.83221200", 1265, "36.98380000", "131138.82830400", "0"], [1752890340000, "3545.11000000", "3545.11000000", "3544.41000000", "3545.00000000", "144.40420000", 1752890399999, "511889.35508700", 484, "37.17960000", "131786.15567700", "0"], [1752890400000, "3545.00000000", "3547.40000000", "3543.01000000", "3543.59000000", "1320.56190000", 1752890459999, "4681359.37386400", 2178, "1018.78480000", "3611586.13442200", "0"], [1752890460000, "3543.59000000", "3546.99000000", "3543.34000000", "3545.24000000", "244.43360000", 1752890519999, "866466.38487600", 1241, "51.34420000", "182020.34722300", "0"], [1752890520000, "3545.23000000", "3545.40000000", "3541.86000000", "3544.60000000", "223.39930000", 1752890579999, "791644.01165100", 1682, "60.16190000", "213180.46074800", "0"], [1752890580000, "3544.61000000", "3546.53000000", "3544.51000000", "3545.13000000", "181.39050000", 1752890639999, "643161.96760900", 1467, "47.59950000", "168769.74014100", "0"], [1752890640000, "3545.12000000", "3545.55000000", "3535.31000000", "3535.32000000", "396.37610000", 1752890699999, "1403345.20153600", 3609, "126.19170000", "446864.37071100", "0"], [1752890700000, "3535.32000000", "3539.72000000", "3534.04000000", "3538.44000000", "386.04760000", 1752890759999, "1365128.88074500", 3866, "158.38310000", "560055.00692900", "0"], [1752890760000, "3538.44000000", "3538.44000000", "3535.61000000", "3537.55000000", "267.80860000", 1752890819999, "947234.39552800", 3100, "77.60640000", "274466.52100500", "0"], [1752890820000, "3537.54000000", "3543.20000000", "3536.64000000", "3543.20000000", "373.25540000", 1752890879999, "1320910.73006400", 2249, "114.21960000", "404213.19985500", "0"], [1752890880000, "3543.19000000", "3544.00000000", "3539.36000000", "3541.28000000", "193.83420000", 1752890939999, "686566.45507500", 2086, "51.37950000", "181956.28154600", "0"], [1752890940000, "3541.29000000", "3544.41000000", "3538.20000000", "3538.62000000", "377.20840000", 1752890999999, "1336265.93220300", 2744, "261.33430000", "925823.50547200", "0"], [1752891000000, "3538.64000000", "3540.95000000", "3538.15000000", "3540.17000000", "219.23840000", 1752891059999, "776015.26418100", 2290, "56.52080000", "200031.89659900", "0"], [1752891060000, "3540.17000000", "3540.98000000", "3538.88000000", "3540.97000000", "117.39740000", 1752891119999, "415554.25989500", 838, "34.60280000", "122491.38936000", "0"], [1752891120000, "3540.98000000", "3540.98000000", "3535.82000000", "3537.68000000", "246.30230000", 1752891179999, "871536.61904100", 2107, "116.73210000", "413171.78152400", "0"], [1752891180000, "3537.69000000", "3541.50000000", "3537.68000000", "3538.52000000", "192.10030000", 1752891239999, "679944.33920300", 1511, "39.67900000", "140449.34967400", "0"], [1752891240000, "3538.51000000", "3541.50000000", "3537.50000000", "3541.50000000", "127.51210000", 1752891299999, "451206.64325100", 1105, "27.08700000", "95875.18471600", "0"], [1752891300000, "3541.50000000", "3541.50000000", "3537.95000000", "3538.85000000", "207.92200000", 1752891359999, "736068.86855700", 1858, "55.74390000", "197301.84132700", "0"], [1752891360000, "3538.85000000", "3539.37000000", "3534.65000000", "3538.44000000", "171.93180000", 1752891419999, "608061.43242900", 2124, "47.07080000", "166471.87230600", "0"], [1752891420000, "3538.43000000", "3543.30000000", "3538.43000000", "3543.30000000", "155.17850000", 1752891479999, "549467.65615000", 1068, "77.62460000", "274854.17649800", "0"], [1752891480000, "3543.31000000", "3545.21000000", "3541.79000000", "3545.21000000", "226.69040000", 1752891539999, "803165.75079800", 1874, "119.25310000", "422500.03669000", "0"], [1752891540000, "3545.20000000", "3555.00000000", "3545.20000000", "3554.99000000", "1098.74240000", 1752891599999, "3902585.36097100", 4267, "890.65860000", "3163503.00903400", "0"], [1752891600000, "3554.99000000", "3556.64000000", "3548.80000000", "3551.94000000", "565.11280000", 1752891659999, "2008030.19173400", 3758, "263.12180000", "935118.45414000", "0"], [1752891660000, "3551.93000000", "3554.89000000", "3550.94000000", "3552.92000000", "177.57360000", 1752891719999, "630961.67374600", 1443, "54.90160000", "195069.89428100", "0"], [1752891720000, "3552.90000000", "3559.87000000", "3552.69000000", "3557.69000000", "433.16010000", 1752891779999, "1540666.96608000", 3075, "240.19130000", "854199.09943900", "0"], [1752891780000, "3557.68000000", "3559.79000000", "3556.10000000", "3556.10000000", "793.19070000", 1752891839999, "2822116.73860800", 2190, "156.55840000", "557060.68208800", "0"], [1752891840000, "3556.11000000", "3557.89000000", "3553.93000000", "3554.15000000", "359.05120000", 1752891899999, "1276809.50805800", 2636, "199.06940000", "707978.05481500", "0"], [1752891900000, "3554.12000000", "3554.28000000", "3549.47000000", "3551.02000000", "244.24010000", 1752891959999, "867404.35644400", 2947, "93.29720000", "331306.47189800", "0"], [1752891960000, "3551.01000000", "3553.19000000", "3549.52000000", "3550.18000000", "115.97430000", 1752892019999, "411868.34558300", 2388, "46.04190000", "163503.82979300", "0"], [1752892020000, "3550.19000000", "3553.20000000", "3550.01000000", "3553.18000000", "131.36360000", 1752892079999, "466604.37079200", 1376, "44.28410000", "157279.77139400", "0"], [1752892080000, "3553.18000000", "3556.00000000", "3550.90000000", "3554.06000000", "278.74780000", 1752892139999, "990585.63761000", 2550, "116.52170000", "414069.62400400", "0"], [1752892140000, "3554.05000000", "3554.06000000", "3550.64000000", "3551.00000000", "153.33890000", 1752892199999, "544789.71460100", 1697, "36.64140000", "130170.83082600", "0"], [1752892200000, "3551.00000000", "3557.47000000", "3550.58000000", "3555.21000000", "159.75610000", 1752892259999, "567944.81097400", 1899, "71.39070000", "253772.07642400", "0"], [1752892260000, "3555.21000000", "3557.95000000", "3554.89000000", "3557.94000000", "150.43950000", 1752892319999, "535095.73911100", 1505, "61.55260000", "218928.73849600", "0"], [1752892320000, "3557.94000000", "3558.46000000", "3555.93000000", "3558.46000000", "156.88450000", 1752892379999, "558105.96691300", 1363, "86.99270000", "309498.11167700", "0"], [1752892380000, "3558.48000000", "3559.98000000", "3558.19000000", "3559.59000000", "222.38700000", 1752892439999, "791460.54719700", 1847, "124.87880000", "444429.89166800", "0"], [1752892440000, "3559.59000000", "3560.99000000", "3558.31000000", "3560.99000000", "184.07470000", 1752892499999, "655235.62919500", 1375, "101.87020000", "362636.80465000", "0"], [1752892500000, "3560.99000000", "3564.67000000", "3560.99000000", "3563.92000000", "195.00420000", 1752892559999, "694764.52119400", 2822, "89.75860000", "319789.60311100", "0"], [1752892560000, "3563.91000000", "3568.70000000", "3561.28000000", "3564.19000000", "935.12880000", 1752892619999, "3334109.28325700", 4563, "679.37580000", "2422310.03654000", "0"], [1752892620000, "3564.19000000", "3564.19000000", "3558.50000000", "3559.23000000", "313.37690000", 1752892679999, "1116151.47868000", 2100, "58.85140000", "209527.92616800", "0"], [1752892680000, "3559.23000000", "3562.29000000", "3559.23000000", "3561.46000000", "347.25370000", 1752892739999, "1236293.22532600", 1681, "207.16650000", "737507.59648500", "0"], [1752892740000, "3561.46000000", "3562.59000000", "3560.70000000", "3561.40000000", "196.94580000", 1752892799999, "701429.86545200", 1497, "83.73840000", "298250.21388000", "0"], [1752892800000, "3561.39000000", "3562.12000000", "3559.08000000", "3559.09000000", "130.91020000", 1752892859999, "466152.70673800", 978, "14.10160000", "50212.84196600", "0"], [1752892860000, "3559.09000000", "3560.69000000", "3559.09000000", "3560.31000000", "132.16690000", 1752892919999, "470542.59513100", 889, "32.00860000", "113950.09255500", "0"], [1752892920000, "3560.31000000", "3561.46000000", "3560.31000000", "3560.70000000", "139.94180000", 1752892979999, "498313.92659900", 885, "59.21630000", "210850.60322600", "0"], [1752892980000, "3560.69000000", "3566.88000000", "3558.51000000", "3566.88000000", "609.39260000", 1752893039999, "2171156.24087300", 4129, "404.80070000", "1442105.00572600", "0"], [1752893040000, "3566.88000000", "3566.88000000", "3565.27000000", "3566.34000000", "168.60550000", 1752893099999, "601225.13599100", 1060, "80.06640000", "285488.49270200", "0"], [1752893100000, "3566.34000000", "3574.72000000", "3566.33000000", "3574.01000000", "1397.72460000", 1752893159999, "4991034.35305400", 5579, "683.08510000", "2439623.40072400", "0"], [1752893160000, "3574.00000000", "3574.01000000", "3567.75000000", "3569.59000000", "1054.79520000", 1752893219999, "3767106.86078100", 3692, "242.92700000", "867477.05238300", "0"], [1752893220000, "3569.60000000", "3572.00000000", "3568.90000000", "3571.15000000", "322.82130000", 1752893279999, "1152609.52384000", 1814, "176.17340000", "628986.39589100", "0"], [1752893280000, "3571.16000000", "3576.61000000", "3569.82000000", "3575.73000000", "752.43940000", 1752893339999, "2689217.91106900", 3495, "548.67410000", "1960959.09271000", "0"], [1752893340000, "3575.72000000", "3575.72000000", "3570.58000000", "3571.56000000", "397.68200000", 1752893399999, "1420871.04275500", 1671, "131.43910000", "469608.61314300", "0"], [1752893400000, "3571.57000000", "3572.20000000", "3569.20000000", "3570.60000000", "257.36720000", 1752893459999, "919039.80160200", 1512, "93.29850000", "333136.34536800", "0"], [1752893460000, "3570.60000000", "3571.57000000", "3569.11000000", "3569.11000000", "155.44300000", 1752893519999, "555045.06416300", 1828, "74.34420000", "265468.95401500", "0"], [1752893520000, "3569.11000000", "3572.22000000", "3568.74000000", "3572.22000000", "181.52380000", 1752893579999, "648147.53696200", 1600, "100.47340000", "358765.70449100", "0"], [1752893580000, "3572.22000000", "3573.68000000", "3572.22000000", "3572.91000000", "142.57140000", 1752893639999, "509439.79824500", 1503, "57.69040000", "206131.78501300", "0"], [1752893640000, "3572.91000000", "3573.96000000", "3572.28000000", "3572.29000000", "133.58990000", 1752893699999, "477320.16103700", 1761, "52.16240000", "186370.87129500", "0"], [1752893700000, "3572.29000000", "3574.12000000", "3571.65000000", "3572.31000000", "299.06610000", 1752893759999, "1068480.59258300", 1488, "200.25710000", "715436.88402500", "0"], [1752893760000, "3572.31000000", "3574.11000000", "3570.33000000", "3571.90000000", "377.40310000", 1752893819999, "1348036.46418000", 2131, "162.71060000", "581239.27918000", "0"], [1752893820000, "3571.89000000", "3571.89000000", "3567.84000000", "3567.90000000", "211.62570000", 1752893879999, "755386.95250400", 1344, "83.21560000", "297058.72238200", "0"], [1752893880000, "3567.91000000", "3569.61000000", "3567.20000000", "3568.29000000", "159.92650000", 1752893939999, "570702.28288500", 1285, "44.52690000", "158891.99383400", "0"], [1752893940000, "3568.29000000", "3569.50000000", "3568.00000000", "3569.50000000", "166.52690000", 1752893999999, "594242.48370700", 643, "58.13350000", "207446.43925000", "0"], [1752894000000, "3569.50000000", "3570.87000000", "3569.50000000", "3570.49000000", "245.62570000", 1752894059999, "876926.82493600", 1518, "131.27760000", "468670.86492100", "0"], [1752894060000, "3570.50000000", "3571.95000000", "3566.41000000", "3569.34000000", "206.79570000", 1752894119999, "737998.84850100", 1865, "69.66520000", "248603.86353700", "0"], [1752894120000, "3569.34000000", "3569.34000000", "3567.69000000", "3568.89000000", "130.53840000", 1752894179999, "465846.05737800", 1215, "22.10120000", "78865.04028400", "0"], [1752894180000, "3568.89000000", "3570.71000000", "3568.72000000", "3570.49000000", "1084.18850000", 1752894239999, "3870513.24419700", 1446, "1006.43820000", "3592961.43074300", "0"], [1752894240000, "3570.49000000", "3571.99000000", "3569.49000000", "3571.70000000", "229.44510000", 1752894299999, "819287.97773300", 1482, "69.49720000", "248162.20996800", "0"], [1752894300000, "3571.70000000", "3578.22000000", "3571.43000000", "3576.42000000", "560.93770000", 1752894359999, "2005259.80993000", 2444, "301.04970000", "1076369.84064000", "0"], [1752894360000, "3576.41000000", "3581.94000000", "3574.90000000", "3578.51000000", "1138.46210000", 1752894419999, "4074023.26464100", 5771, "775.27950000", "2774431.27833400", "0"], [1752894420000, "3578.50000000", "3580.42000000", "3577.01000000", "3579.63000000", "956.65310000", 1752894479999, "3423761.24194200", 3270, "691.61740000", "2475266.70910100", "0"], [1752894480000, "3579.63000000", "3579.90000000", "3578.61000000", "3579.86000000", "248.86120000", 1752894539999, "890763.60770100", 1302, "92.36490000", "330593.96935100", "0"], [1752894540000, "3579.86000000", "3579.99000000", "3576.56000000", "3578.70000000", "530.99560000", 1752894599999, "1899613.38549400", 2079, "71.36010000", "255312.90038500", "0"], [1752894600000, "3578.69000000", "3579.43000000", "3576.90000000", "3579.43000000", "349.56590000", 1752894659999, "1250909.22301700", 1860, "160.86370000", "575628.13429800", "0"], [1752894660000, "3579.43000000", "3579.44000000", "3577.60000000", "3578.93000000", "220.65000000", 1752894719999, "789558.83362800", 1143, "38.46480000", "137638.94545900", "0"], [1752894720000, "3578.94000000", "3583.33000000", "3578.94000000", "3579.83000000", "589.34410000", 1752894779999, "2110990.93352000", 3811, "261.23340000", "935670.70777700", "0"], [1752894780000, "3579.83000000", "3584.62000000", "3579.83000000", "3582.50000000", "274.11520000", 1752894839999, "982252.29634400", 2215, "150.46870000", "539179.74246200", "0"], [1752894840000, "3582.50000000", "3584.90000000", "3582.50000000", "3584.86000000", "194.07060000", 1752894899999, "695532.69641100", 1633, "120.66510000", "432445.86446300", "0"], [1752894900000, "3584.85000000", "3589.05000000", "3584.00000000", "3585.57000000", "772.31810000", 1752894959999, "2770014.61664900", 3596, "444.34130000", "1593632.32696000", "0"], [1752894960000, "3585.56000000", "3587.19000000", "3584.10000000", "3584.82000000", "268.85580000", 1752895019999, "963925.71621700", 2640, "152.81560000", "547864.44377400", "0"], [1752895020000, "3584.82000000", "3585.50000000", "3582.67000000", "3582.68000000", "215.85470000", 1752895079999, "773708.73105500", 1561, "106.73920000", "382612.52472400", "0"], [1752895080000, "3582.68000000", "3582.68000000", "3579.79000000", "3580.51000000", "343.81750000", 1752895139999, "1231256.37538600", 1876, "147.65710000", "528754.66856900", "0"], [1752895140000, "3580.51000000", "3583.39000000", "3580.38000000", "3583.39000000", "187.68190000", 1752895199999, "672162.62781800", 1665, "46.05350000", "164934.25839200", "0"], [1752895200000, "3583.40000000", "3587.69000000", "3583.40000000", "3583.42000000", "455.83880000", 1752895259999, "1634551.93002700", 2613, "160.57850000", "575816.50206300", "0"], [1752895260000, "3583.41000000", "3583.56000000", "3581.45000000", "3582.80000000", "205.68900000", 1752895319999, "736915.42571000", 1753, "48.08970000", "172264.66207800", "0"], [1752895320000, "3582.81000000", "3583.22000000", "3580.23000000", "3580.57000000", "231.42390000", 1752895379999, "828902.41100700", 1562, "50.83950000", "182099.36617400", "0"], [1752895380000, "3580.58000000", "3582.81000000", "3579.00000000", "3582.80000000", "125.08460000", 1752895439999, "447847.24767400", 1211, "54.53870000", "195286.28212800", "0"], [1752895440000, "3582.80000000", "3584.79000000", "3582.80000000", "3582.90000000", "235.82400000", 1752895499999, "845073.59440400", 1777, "101.61380000", "364160.46067200", "0"], [1752895500000, "3582.89000000", "3584.65000000", "3581.61000000", "3584.65000000", "182.94120000", 1752895559999, "655468.05071900", 1723, "58.73850000", "210445.05803900", "0"], [1752895560000, "3584.64000000", "3586.44000000", "3584.31000000", "3586.28000000", "189.70010000", 1752895619999, "680127.93321000", 1116, "59.72610000", "214137.72047100", "0"], [1752895620000, "3586.27000000", "3587.31000000", "3585.00000000", "3586.61000000", "197.33360000", 1752895679999, "707715.97783400", 1176, "39.05330000", "140038.07511800", "0"], [1752895680000, "3586.61000000", "3588.50000000", "3586.61000000", "3588.41000000", "129.96080000", 1752895739999, "466280.76394700", 698, "79.11540000", "283852.05887500", "0"], [1752895740000, "3588.40000000", "3588.40000000", "3587.43000000", "3587.43000000", "169.68890000", 1752895799999, "608788.30139600", 452, "103.95910000", "372958.86838300", "0"], [1752895800000, "3587.44000000", "3589.42000000", "3587.43000000", "3589.05000000", "218.77750000", 1752895859999, "785018.79034900", 1694, "167.94590000", "602613.36098600", "0"], [1752895860000, "3589.05000000", "3593.33000000", "3588.50000000", "3592.49000000", "484.62340000", 1752895919999, "1740459.89209900", 3914, "341.94580000", "1228019.74048000", "0"], [1752895920000, "3592.49000000", "3593.41000000", "3591.74000000", "3592.54000000", "494.53150000", 1752895979999, "1776757.27312800", 1560, "115.74880000", "415872.51404000", "0"], [1752895980000, "3592.55000000", "3594.84000000", "3592.50000000", "3594.34000000", "385.95290000", 1752896039999, "1386860.33876300", 1595, "226.06070000", "812278.35123100", "0"], [1752896040000, "3594.35000000", "3595.24000000", "3594.00000000", "3594.31000000", "465.53750000", 1752896099999, "1673421.73512600", 1789, "225.14360000", "809285.20122600", "0"], [1752896100000, "3594.31000000", "3594.62000000", "3591.34000000", "3593.49000000", "428.33130000", 1752896159999, "1539093.57818000", 1798, "218.49240000", "785031.95892300", "0"], [1752896160000, "3593.50000000", "3598.80000000", "3593.49000000", "3597.58000000", "693.05990000", 1752896219999, "2492883.18404800", 2956, "466.25720000", "1677094.82679700", "0"], [1752896220000, "3597.58000000", "3599.00000000", "3594.54000000", "3595.45000000", "953.08690000", 1752896279999, "3428794.31154700", 2570, "625.08520000", "2249037.42710800", "0"], [1752896280000, "3595.46000000", "3596.52000000", "3594.50000000", "3594.51000000", "225.79560000", 1752896339999, "811884.37103800", 1285, "69.76070000", "250833.93352800", "0"], [1752896340000, "3594.51000000", "3594.88000000", "3591.02000000", "3592.91000000", "506.89410000", 1752896399999, "1821107.25143900", 1428, "200.30750000", "719525.44374900", "0"], [1752896400000, "3592.91000000", "3596.32000000", "3592.91000000", "3596.31000000", "418.78220000", 1752896459999, "1505489.58801800", 2030, "231.28480000", "831436.68446400", "0"], [1752896460000, "3596.32000000", "3596.32000000", "3595.17000000", "3595.18000000", "301.24560000", 1752896519999, "1083145.89740400", 925, "129.12670000", "464265.91046000", "0"], [1752896520000, "3595.18000000", "3595.24000000", "3594.20000000", "3595.12000000", "230.84860000", 1752896579999, "829842.85171700", 1148, "110.99630000", "398997.45385800", "0"], [1752896580000, "3595.13000000", "3597.43000000", "3594.51000000", "3596.88000000", "783.75400000", 1752896639999, "2817640.34612400", 1538, "638.91460000", "2296919.47616500", "0"], [1752896640000, "3596.88000000", "3596.88000000", "3594.44000000", "3594.83000000", "232.85340000", 1752896699999, "837183.67659900", 1167, "42.36790000", "152324.98375600", "0"], [1752896700000, "3594.84000000", "3595.55000000", "3593.23000000", "3593.78000000", "364.25180000", 1752896759999, "1309166.94642600", 1975, "245.03130000", "880640.01091500", "0"], [1752896760000, "3593.78000000", "3594.88000000", "3592.90000000", "3594.70000000", "702.17940000", 1752896819999, "2523519.33916600", 2064, "519.77070000", "1867956.07959900", "0"], [1752896820000, "3594.70000000", "3594.97000000", "3592.90000000", "3593.80000000", "270.00620000", 1752896879999, "970393.98925600", 1096, "55.83680000", "200650.82483500", "0"], [1752896880000, "3593.80000000", "3593.80000000", "3589.80000000", "3590.61000000", "354.27480000", 1752896939999, "1272137.89255600", 1873, "191.07520000", "685971.22845400", "0"], [1752896940000, "3590.60000000", "3591.11000000", "3589.49000000", "3589.49000000", "257.65000000", 1752896999999, "925049.45379300", 1428, "55.36510000", "198780.91291100", "0"], [1752897000000, "3589.49000000", "3589.51000000", "3581.03000000", "3582.67000000", "956.00260000", 1752897059999, "3428346.84856900", 3166, "241.67760000", "866561.53964200", "0"], [1752897060000, "3582.67000000", "3585.37000000", "3580.58000000", "3584.38000000", "937.29280000", 1752897119999, "3358628.53704600", 2999, "267.74560000", "959372.89549400", "0"], [1752897120000, "3584.38000000", "3589.31000000", "3584.38000000", "3588.10000000", "504.99870000", 1752897179999, "1811430.30924300", 1815, "268.39520000", "962680.26668400", "0"], [1752897180000, "3588.10000000", "3590.00000000", "3588.10000000", "3589.70000000", "361.64100000", 1752897239999, "1297813.85699300", 1387, "208.03450000", "746533.59849800", "0"], [1752897240000, "3589.70000000", "3591.10000000", "3588.86000000", "3590.11000000", "257.11230000", 1752897299999, "923010.61180600", 1444, "123.44350000", "443167.48774400", "0"], [1752897300000, "3590.11000000", "3590.12000000", "3589.00000000", "3589.31000000", "227.72260000", 1752897359999, "817405.92302100", 1218, "132.86630000", "476904.10274100", "0"], [1752897360000, "3589.30000000", "3590.18000000", "3588.01000000", "3588.01000000", "138.70610000", 1752897419999, "497856.01132500", 1119, "60.72250000", "217975.02366300", "0"], [1752897420000, "3588.01000000", "3588.97000000", "3587.53000000", "3588.59000000", "160.32060000", 1752897479999, "575284.53284800", 896, "72.35610000", "259643.03134900", "0"], [1752897480000, "3588.60000000", "3594.46000000", "3588.43000000", "3593.79000000", "364.82200000", 1752897539999, "1310039.34490400", 2104, "299.05200000", "1073850.79136900", "0"], [1752897540000, "3593.79000000", "3593.80000000", "3592.34000000", "3592.98000000", "233.39510000", 1752897599999, "838511.24809600", 914, "75.87010000", "272561.78436600", "0"], [1752897600000, "3592.97000000", "3595.72000000", "3592.10000000", "3592.11000000", "322.41840000", 1752897659999, "1158904.44319300", 2005, "145.88840000", "524392.48167000", "0"], [1752897660000, "3592.11000000", "3593.80000000", "3591.83000000", "3592.60000000", "324.24380000", 1752897719999, "1165055.76700800", 1718, "236.58790000", "850088.97637300", "0"], [1752897720000, "3592.60000000", "3593.29000000", "3591.56000000", "3591.57000000", "148.15290000", 1752897779999, "532234.01782600", 1211, "61.60660000", "221315.63616900", "0"], [1752897780000, "3591.57000000", "3595.25000000", "3591.27000000", "3595.25000000", "252.96970000", 1752897839999, "908918.38770600", 1484, "180.12940000", "647194.38067600", "0"], [1752897840000, "3595.26000000", "3596.64000000", "3595.24000000", "3596.03000000", "376.13490000", 1752897899999, "1352481.87324900", 1459, "258.84180000", "930722.60057200", "0"], [1752897900000, "3596.03000000", "3602.64000000", "3596.02000000", "3602.10000000", "1111.61940000", 1752897959999, "4001669.44330700", 5629, "951.06820000", "3423744.86279500", "0"], [1752897960000, "3602.11000000", "3608.30000000", "3602.00000000", "3603.05000000", "1232.07860000", 1752898019999, "4442019.68735300", 6808, "824.91070000", "2974066.00907400", "0"], [1752898020000, "3603.04000000", "3603.04000000", "3599.23000000", "3600.64000000", "1609.44680000", 1752898079999, "5794402.38386400", 3143, "375.05570000", "1350388.17950800", "0"], [1752898080000, "3600.64000000", "3604.71000000", "3600.63000000", "3604.70000000", "542.40920000", 1752898139999, "1954265.51417900", 2706, "301.98510000", "1088001.68791400", "0"], [1752898140000, "3604.71000000", "3604.71000000", "3601.95000000", "3604.13000000", "396.57600000", 1752898199999, "1429237.21294300", 2023, "249.78510000", "900203.66035500", "0"], [1752898200000, "3604.13000000", "3604.43000000", "3600.90000000", "3601.03000000", "294.41850000", 1752898259999, "1060647.13035900", 1369, "70.90300000", "255425.64940000", "0"], [1752898260000, "3601.03000000", "3605.77000000", "3600.60000000", "3605.50000000", "333.39770000", 1752898319999, "1200934.26805400", 1769, "257.70760000", "928346.67016200", "0"], [1752898320000, "3605.51000000", "3605.51000000", "3601.00000000", "3601.34000000", "252.03970000", 1752898379999, "907971.18078000", 2139, "84.34840000", "303853.38881300", "0"], [1752898380000, "3601.33000000", "3601.33000000", "3600.00000000", "3600.82000000", "150.34020000", 1752898439999, "541352.47925900", 1165, "66.19470000", "238359.34117300", "0"], [1752898440000, "3600.82000000", "3601.92000000", "3599.76000000", "3599.76000000", "175.76740000", 1752898499999, "632915.02039300", 1521, "104.57030000", "376548.69053700", "0"], [1752898500000, "3599.75000000", "3600.31000000", "3599.00000000", "3599.10000000", "167.47370000", 1752898559999, "602777.66727100", 962, "93.48100000", "336459.56549500", "0"], [1752898560000, "3599.10000000", "3600.83000000", "3598.00000000", "3598.00000000", "168.14730000", 1752898619999, "605282.37644200", 1292, "104.50140000", "376189.04992300", "0"], [1752898620000, "3598.00000000", "3598.00000000", "3594.18000000", "3594.18000000", "237.37100000", 1752898679999, "853827.51877700", 1671, "31.89700000", "114714.93487700", "0"], [1752898680000, "3594.19000000", "3597.49000000", "3592.03000000", "3597.37000000", "276.32120000", 1752898739999, "993227.95740100", 2238, "175.30460000", "630150.82875300", "0"], [1752898740000, "3597.36000000", "3601.01000000", "3595.71000000", "3595.82000000", "217.08770000", 1752898799999, "781045.23283200", 2499, "153.01470000", "550538.96676400", "0"], [1752898800000, "3595.81000000", "3596.95000000", "3594.30000000", "3594.31000000", "209.68650000", 1752898859999, "753943.54888900", 1521, "59.21950000", "212934.85404300", "0"], [1752898860000, "3594.30000000", "3595.06000000", "3593.00000000", "3593.13000000", "104.60850000", 1752898919999, "375929.12862600", 1007, "43.79330000", "157389.34223000", "0"], [1752898920000, "3593.13000000", "3593.76000000", "3593.13000000", "3593.75000000", "97.61360000", 1752898979999, "350784.98428600", 423, "24.76120000", "88984.56212300", "0"], [1752898980000, "3593.75000000", "3594.03000000", "3588.88000000", "3588.88000000", "362.45370000", 1752899039999, "1301336.19809400", 2017, "96.06540000", "344968.06299700", "0"], [1752899040000, "3588.89000000", "3589.30000000", "3588.07000000", "3588.08000000", "420.42320000", 1752899099999, "1508863.78608000", 943, "159.68220000", "573063.91661400", "0"], [1752899100000, "3588.08000000", "3591.64000000", "3588.08000000", "3590.23000000", "148.69350000", 1752899159999, "533868.01711400", 1107, "100.83490000", "362028.07279700", "0"], [1752899160000, "3590.22000000", "3591.79000000", "3590.22000000", "3590.98000000", "101.68410000", 1752899219999, "365175.24178900", 817, "51.63950000", "185463.39341000", "0"], [1752899220000, "3590.98000000", "3590.99000000", "3589.78000000", "3590.29000000", "162.18920000", 1752899279999, "582298.15374900", 581, "8.09160000", "29051.28110100", "0"], [1752899280000, "3590.29000000", "3590.29000000", "3588.80000000", "3588.95000000", "86.72820000", 1752899339999, "311289.00441400", 684, "20.76310000", "74524.82904600", "0"], [1752899340000, "3588.95000000", "3591.30000000", "3588.95000000", "3591.29000000", "236.30780000", 1752899399999, "848256.95862400", 952, "113.35750000", "406883.37932800", "0"], [1752899400000, "3591.29000000", "3592.80000000", "3590.82000000", "3592.72000000", "211.32590000", 1752899459999, "759072.07057000", 956, "107.73170000", "386949.99732400", "0"], [1752899460000, "3592.71000000", "3595.69000000", "3592.38000000", "3595.69000000", "97.56440000", 1752899519999, "350647.68714300", 748, "76.20180000", "273888.37145200", "0"], [1752899520000, "3595.69000000", "3596.67000000", "3595.01000000", "3595.01000000", "141.00700000", 1752899579999, "507093.96801200", 885, "66.94860000", "240765.06911800", "0"], [1752899580000, "3595.01000000", "3595.14000000", "3593.71000000", "3594.11000000", "175.99060000", 1752899639999, "632590.99745000", 998, "137.05070000", "492623.13273800", "0"], [1752899640000, "3594.10000000", "3595.12000000", "3594.10000000", "3594.72000000", "98.26400000", 1752899699999, "353249.03137300", 467, "24.94620000", "89678.99780100", "0"], [1752899700000, "3594.71000000", "3594.91000000", "3593.80000000", "3593.80000000", "119.47900000", 1752899759999, "429447.75475400", 718, "55.53440000", "199592.39538400", "0"], [1752899760000, "3593.79000000", "3593.79000000", "3590.92000000", "3590.92000000", "93.09670000", 1752899819999, "334393.28284900", 883, "29.35460000", "105435.68594400", "0"], [1752899820000, "3590.93000000", "3591.64000000", "3588.32000000", "3588.33000000", "75.47110000", 1752899879999, "270933.77402300", 958, "29.80640000", "107015.03082900", "0"], [1752899880000, "3588.32000000", "3588.33000000", "3582.86000000", "3583.58000000", "1117.89620000", 1752899939999, "4007386.08185800", 3324, "380.96220000", "1365837.31824300", "0"], [1752899940000, "3583.57000000", "3588.00000000", "3583.57000000", "3588.00000000", "404.92370000", 1752899999999, "1451792.24895400", 1124, "286.92190000", "1028701.04630700", "0"], [1752900000000, "3588.00000000", "3590.68000000", "3587.86000000", "3588.95000000", "207.33100000", 1752900059999, "744265.16053900", 1578, "101.45810000", "364200.36399000", "0"], [1752900060000, "3588.96000000", "3590.13000000", "3587.82000000", "3589.63000000", "129.64430000", 1752900119999, "465238.31586800", 935, "60.37080000", "216643.58341700", "0"], [1752900120000, "3589.63000000", "3589.63000000", "3588.24000000", "3589.38000000", "91.27240000", 1752900179999, "327554.23053800", 717, "68.22350000", "244830.04842100", "0"], [1752900180000, "3589.38000000", "3590.00000000", "3588.90000000", "3589.99000000", "237.67660000", 1752900239999, "853125.57782700", 757, "34.00470000", "122052.84327700", "0"], [1752900240000, "3590.00000000", "3590.00000000", "3587.52000000", "3587.63000000", "117.10160000", 1752900299999, "420214.76971700", 737, "57.15560000", "205057.85931000", "0"], [1752900300000, "3587.63000000", "3589.00000000", "3585.00000000", "3585.00000000", "227.02240000", 1752900359999, "814539.70821600", 1483, "35.09100000", "125891.11924500", "0"], [1752900360000, "3585.00000000", "3588.29000000", "3584.61000000", "3588.29000000", "194.65260000", 1752900419999, "697914.64455500", 1036, "123.54670000", "442956.94656300", "0"], [1752900420000, "3588.29000000", "3588.29000000", "3585.50000000", "3585.51000000", "97.13300000", 1752900479999, "348431.57097700", 956, "40.27260000", "144454.61884900", "0"], [1752900480000, "3585.51000000", "3585.80000000", "3582.80000000", "3583.11000000", "124.75680000", 1752900539999, "447104.23273200", 1037, "23.38710000", "83807.66111400", "0"], [1752900540000, "3583.11000000", "3585.17000000", "3580.54000000", "3585.17000000", "485.34460000", 1752900599999, "1738661.38941700", 2255, "251.04280000", "899295.44852900", "0"], [1752900600000, "3585.18000000", "3588.23000000", "3585.18000000", "3587.72000000", "186.78560000", 1752900659999, "670003.97183400", 955, "74.38620000", "266807.13753000", "0"], [1752900660000, "3587.72000000", "3588.10000000", "3586.14000000", "3586.20000000", "179.86930000", 1752900719999, "645201.42205700", 665, "15.62700000", "56064.69965900", "0"], [1752900720000, "3586.20000000", "3589.35000000", "3586.20000000", "3589.35000000", "275.48590000", 1752900779999, "988369.60367200", 699, "179.40230000", "643684.10341600", "0"], [1752900780000, "3589.35000000", "3593.06000000", "3589.35000000", "3590.60000000", "168.55190000", 1752900839999, "605342.63791600", 1002, "104.97070000", "376976.22500900", "0"], [1752900840000, "3590.61000000", "3591.50000000", "3589.90000000", "3591.25000000", "69.80230000", 1752900899999, "250646.09975100", 634, "28.79740000", "103405.63215200", "0"], [1752900900000, "3591.25000000", "3591.26000000", "3589.20000000", "3589.21000000", "92.76210000", 1752900959999, "333080.20049100", 787, "26.30180000", "94442.25687400", "0"], [1752900960000, "3589.20000000", "3589.66000000", "3586.82000000", "3587.41000000", "190.51550000", 1752901019999, "683535.78339600", 974, "39.68150000", "142379.54609600", "0"], [1752901020000, "3587.41000000", "3588.63000000", "3587.41000000", "3588.48000000", "72.85930000", 1752901079999, "261432.47750300", 624, "41.85550000", "150179.26784300", "0"], [1752901080000, "3588.48000000", "3588.96000000", "3588.48000000", "3588.57000000", "35.33250000", 1752901139999, "126794.44807000", 331, "18.50390000", "66403.43698600", "0"], [1752901140000, "3588.58000000", "3589.69000000", "3588.57000000", "3589.68000000", "206.87400000", 1752901199999, "742533.79689700", 761, "97.89900000", "351374.32032200", "0"], [1752901200000, "3589.67000000", "3592.50000000", "3589.67000000", "3591.75000000", "479.81550000", 1752901259999, "1723226.08662100", 902, "373.71990000", "1342186.48420400", "0"], [1752901260000, "3591.75000000", "3591.79000000", "3589.81000000", "3590.50000000", "118.47180000", 1752901319999, "425467.00532900", 1907, "44.16220000", "158595.28730300", "0"], [1752901320000, "3590.50000000", "3591.39000000", "3588.22000000", "3588.23000000", "98.37030000", 1752901379999, "353177.33127900", 1294, "18.32590000", "65801.00208400", "0"], [1752901380000, "3588.22000000", "3588.77000000", "3586.14000000", "3588.76000000", "193.65420000", 1752901439999, "694764.88690700", 1274, "63.61360000", "228185.74975900", "0"], [1752901440000, "3588.77000000", "3589.49000000", "3587.80000000", "3587.80000000", "166.22460000", 1752901499999, "596578.69273600", 722, "85.29380000", "306111.72757900", "0"], [1752901500000, "3587.80000000", "3587.80000000", "3580.69000000", "3581.50000000", "245.79540000", 1752901559999, "881032.27804700", 2077, "46.34200000", "166069.03087800", "0"], [1752901560000, "3581.50000000", "3583.80000000", "3581.50000000", "3583.18000000", "262.45490000", 1752901619999, "940219.05786000", 1426, "71.05960000", "254565.94221300", "0"], [1752901620000, "3583.18000000", "3584.50000000", "3582.34000000", "3584.28000000", "107.10650000", 1752901679999, "383809.03088000", 1178, "44.90620000", "160917.93352000", "0"], [1752901680000, "3584.29000000", "3584.29000000", "3580.78000000", "3581.21000000", "105.75430000", 1752901739999, "378779.66196300", 1695, "20.38850000", "73016.25734100", "0"], [1752901740000, "3581.20000000", "3582.00000000", "3578.13000000", "3579.04000000", "262.63450000", 1752901799999, "940266.27310100", 1908, "48.24750000", "172742.68515200", "0"], [1752901800000, "3579.04000000", "3579.76000000", "3578.00000000", "3578.85000000", "219.86010000", 1752901859999, "786875.67104400", 1376, "39.54860000", "141535.60864900", "0"], [1752901860000, "3578.84000000", "3578.85000000", "3576.10000000", "3578.69000000", "215.67370000", 1752901919999, "771629.73751000", 2330, "110.18930000", "394225.18927900", "0"], [1752901920000, "3578.69000000", "3578.73000000", "3578.69000000", "3578.72000000", "89.37160000", 1752901979999, "319835.74222900", 220, "3.06470000", "10967.70217800", "0"], [1752901980000, "3578.72000000", "3581.50000000", "3578.72000000", "3581.50000000", "240.20720000", 1752902039999, "859952.58382300", 812, "188.02450000", "673112.04995700", "0"], [1752902040000, "3581.49000000", "3581.49000000", "3580.74000000", "3580.75000000", "390.93410000", 1752902099999, "1399974.67056600", 761, "164.00830000", "587318.35624600", "0"], [1752902100000, "3580.76000000", "3580.76000000", "3578.34000000", "3578.35000000", "92.10050000", 1752902159999, "329682.20665100", 799, "49.25120000", "176313.62147700", "0"], [1752902160000, "3578.35000000", "3581.39000000", "3575.00000000", "3581.39000000", "673.03710000", 1752902219999, "2408505.22600200", 2721, "533.27590000", "1908666.53893000", "0"], [1752902220000, "3581.39000000", "3583.74000000", "3580.99000000", "3583.73000000", "200.35910000", 1752902279999, "717631.53604600", 927, "76.39840000", "273658.17580900", "0"], [1752902280000, "3583.74000000", "3584.61000000", "3581.90000000", "3581.91000000", "132.95220000", 1752902339999, "476459.62232900", 1067, "30.96610000", "110970.43841100", "0"], [1752902340000, "3581.91000000", "3584.69000000", "3581.60000000", "3584.30000000", "117.02960000", 1752902399999, "419268.78518000", 1178, "79.39410000", "284434.84115200", "0"], [1752902400000, "3584.30000000", "3587.06000000", "3583.70000000", "3586.00000000", "182.55550000", 1752902459999, "654612.22689400", 897, "130.52450000", "468053.33468000", "0"], [1752902460000, "3586.01000000", "3586.01000000", "3580.63000000", "3580.89000000", "319.36630000", 1752902519999, "1144241.30513800", 1782, "38.75180000", "138808.12266100", "0"], [1752902520000, "3580.89000000", "3582.00000000", "3580.89000000", "3582.00000000", "386.32920000", 1752902579999, "1383520.03705700", 382, "345.55890000", "1237499.35646300", "0"], [1752902580000, "3582.00000000", "3583.87000000", "3581.99000000", "3582.00000000", "272.72730000", 1752902639999, "977004.26394400", 1245, "216.00820000", "773770.79164800", "0"], [1752902640000, "3582.00000000", "3582.00000000", "3580.24000000", "3581.58000000", "162.54310000", 1752902699999, "582117.81416700", 1119, "53.66150000", "192179.71130800", "0"], [1752902700000, "3581.58000000", "3581.59000000", "3580.00000000", "3580.00000000", "54.74050000", 1752902759999, "196006.41321700", 693, "21.74340000", "77857.96410700", "0"], [1752902760000, "3580.01000000", "3580.30000000", "3578.08000000", "3578.84000000", "80.10040000", 1752902819999, "286684.72563700", 1056, "21.05100000", "75340.90192200", "0"], [1752902820000, "3578.85000000", "3582.49000000", "3578.85000000", "3581.49000000", "62.14140000", 1752902879999, "222564.08925000", 1211, "18.57020000", "66498.35890700", "0"], [1752902880000, "3581.49000000", "3583.03000000", "3580.75000000", "3582.26000000", "192.63200000", 1752902939999, "689998.13578600", 1462, "94.54530000", "338627.86356700", "0"], [1752902940000, "3582.28000000", "3583.00000000", "3582.27000000", "3582.75000000", "107.62630000", 1752902999999, "385598.48884600", 514, "45.05290000", "161404.82281700", "0"], [1752903000000, "3582.75000000", "3582.75000000", "3578.40000000", "3579.43000000", "65.85630000", 1752903059999, "235787.56408500", 1141, "20.27710000", "72590.44238200", "0"], [1752903060000, "3579.44000000", "3581.99000000", "3578.58000000", "3581.99000000", "342.49960000", 1752903119999, "1226135.12195100", 1067, "270.80590000", "969516.32959900", "0"], [1752903120000, "3582.00000000", "3586.00000000", "3582.00000000", "3585.99000000", "250.13150000", 1752903179999, "896474.07143300", 1382, "206.16010000", "738856.28177400", "0"], [1752903180000, "3586.00000000", "3588.17000000", "3585.88000000", "3587.55000000", "226.39730000", 1752903239999, "812060.79516100", 1575, "193.92600000", "695577.79630100", "0"], [1752903240000, "3587.56000000", "3588.24000000", "3585.91000000", "3585.91000000", "211.52420000", 1752903299999, "758784.45549100", 1002, "52.53570000", "188457.77514900", "0"], [1752903300000, "3585.91000000", "3588.24000000", "3585.61000000", "3587.50000000", "169.90010000", 1752903359999, "609412.99441100", 1006, "120.98890000", "433937.51994800", "0"], [1752903360000, "3587.50000000", "3587.51000000", "3585.00000000", "3587.15000000", "146.71370000", 1752903419999, "526239.71341100", 1289, "41.28440000", "148076.19583200", "0"], [1752903420000, "3587.16000000", "3589.77000000", "3587.16000000", "3589.76000000", "151.68390000", 1752903479999, "544271.68920500", 794, "137.98160000", "495105.28502600", "0"], [1752903480000, "3589.76000000", "3592.64000000", "3589.12000000", "3592.62000000", "261.59830000", 1752903539999, "939287.63522400", 1322, "201.59460000", "723882.68305300", "0"], [1752903540000, "3592.61000000", "3592.62000000", "3590.00000000", "3590.23000000", "147.92550000", 1752903599999, "531244.78648400", 1110, "57.54640000", "206677.42870800", "0"], [1752903600000, "3590.23000000", "3591.05000000", "3587.55000000", "3588.04000000", "94.56200000", 1752903659999, "339416.31440500", 762, "45.17240000", "162143.50162600", "0"], [1752903660000, "3588.04000000", "3589.30000000", "3587.01000000", "3589.30000000", "60.81160000", 1752903719999, "218192.54528900", 857, "20.59470000", "73897.05648600", "0"], [1752903720000, "3589.30000000", "3595.00000000", "3589.30000000", "3593.80000000", "467.37130000", 1752903779999, "1679234.44593600", 2423, "358.18350000", "1286909.23662500", "0"], [1752903780000, "3593.80000000", "3593.80000000", "3592.00000000", "3592.03000000", "178.61080000", 1752903839999, "641651.68411800", 868, "77.69550000", "279098.06539400", "0"], [1752903840000, "3592.03000000", "3592.72000000", "3592.03000000", "3592.54000000", "91.77730000", 1752903899999, "329717.78919800", 689, "25.06180000", "90034.01589000", "0"], [1752903900000, "3592.55000000", "3593.00000000", "3590.40000000", "3590.65000000", "91.36370000", 1752903959999, "328093.11628800", 1070, "35.30900000", "126789.82915700", "0"], [1752903960000, "3590.66000000", "3591.64000000", "3590.00000000", "3590.55000000", "94.16420000", 1752904019999, "338109.51540000", 858, "36.93290000", "132621.45653900", "0"], [1752904020000, "3590.56000000", "3590.56000000", "3587.60000000", "3589.31000000", "122.35000000", 1752904079999, "439047.94744700", 1022, "37.88030000", "135928.89312000", "0"], [1752904080000, "3589.30000000", "3589.98000000", "3587.69000000", "3587.69000000", "49.63630000", 1752904139999, "178140.12083300", 710, "6.96460000", "24997.68021300", "0"], [1752904140000, "3587.69000000", "3588.95000000", "3586.37000000", "3588.31000000", "60.80200000", 1752904199999, "218126.41595000", 892, "28.75060000", "103151.22956100", "0"], [1752904200000, "3588.31000000", "3588.31000000", "3584.01000000", "3584.01000000", "100.23330000", 1752904259999, "359417.45169000", 974, "10.34360000", "37108.02316300", "0"], [1752904260000, "3584.00000000", "3585.17000000", "3583.25000000", "3584.68000000", "76.00590000", 1752904319999, "272407.78321200", 1021, "42.31600000", "151667.19922500", "0"], [1752904320000, "3584.68000000", "3584.84000000", "3581.70000000", "3581.70000000", "80.85840000", 1752904379999, "289731.65090000", 978, "6.72470000", "24099.12221600", "0"], [1752904380000, "3581.71000000", "3584.77000000", "3581.71000000", "3584.47000000", "109.31100000", 1752904439999, "391736.14034800", 998, "56.83690000", "203702.10425200", "0"], [1752904440000, "3584.45000000", "3585.18000000", "3584.00000000", "3584.69000000", "130.80320000", 1752904499999, "468868.94432900", 618, "28.56220000", "102382.04904100", "0"], [1752904500000, "3584.68000000", "3586.56000000", "3584.50000000", "3586.56000000", "81.04560000", 1752904559999, "290563.21414600", 636, "49.54100000", "177618.47757000", "0"], [1752904560000, "3586.58000000", "3587.03000000", "3586.58000000", "3586.95000000", "208.42090000", 1752904619999, "747561.89620100", 459, "156.45470000", "561165.70907800", "0"], [1752904620000, "3586.95000000", "3586.96000000", "3585.10000000", "3586.79000000", "330.34820000", 1752904679999, "1184720.80915700", 798, "133.19910000", "477664.97602900", "0"], [1752904680000, "3586.80000000", "3586.80000000", "3586.17000000", "3586.32000000", "122.10910000", 1752904739999, "437915.97326500", 354, "58.98780000", "211546.70309000", "0"], [1752904740000, "3586.32000000", "3586.32000000", "3585.76000000", "3586.31000000", "106.76680000", 1752904799999, "382895.67837100", 382, "6.66250000", "23892.40190200", "0"], [1752904800000, "3586.31000000", "3586.70000000", "3585.50000000", "3586.69000000", "67.20990000", 1752904859999, "241021.40682100", 530, "31.70470000", "113696.21975700", "0"], [1752904860000, "3586.70000000", "3586.95000000", "3584.16000000", "3584.53000000", "101.30630000", 1752904919999, "363251.84584300", 1101, "27.03740000", "96949.75790500", "0"], [1752904920000, "3584.53000000", "3585.73000000", "3584.53000000", "3585.01000000", "102.42000000", 1752904979999, "367208.94191000", 1037, "30.14120000", "108061.10111200", "0"], [1752904980000, "3585.00000000", "3585.18000000", "3584.10000000", "3584.12000000", "99.33660000", 1752905039999, "356068.83493600", 837, "13.88870000", "49784.47578500", "0"], [1752905040000, "3584.12000000", "3584.13000000", "3580.93000000", "3580.94000000", "95.89360000", 1752905099999, "343489.50899900", 987, "11.55720000", "41404.24271800", "0"], [1752905100000, "3580.94000000", "3581.71000000", "3579.11000000", "3579.51000000", "267.89100000", 1752905159999, "959140.97610600", 1832, "64.45210000", "230762.32771400", "0"], [1752905160000, "3579.51000000", "3580.35000000", "3579.51000000", "3580.35000000", "114.14400000", 1752905219999, "408661.33392500", 386, "31.60480000", "113152.91840500", "0"], [1752905220000, "3580.34000000", "3584.61000000", "3580.34000000", "3584.29000000", "112.76000000", 1752905279999, "403951.25023500", 1238, "71.83380000", "257282.72998000", "0"], [1752905280000, "3584.30000000", "3584.61000000", "3582.80000000", "3582.80000000", "81.50870000", 1752905339999, "292116.58466100", 673, "4.98100000", "17851.46498200", "0"], [1752905340000, "3582.80000000", "3583.76000000", "3582.15000000", "3583.72000000", "67.04550000", 1752905399999, "240229.91209000", 718, "23.63700000", "84687.55769900", "0"], [1752905400000, "3583.72000000", "3584.28000000", "3583.28000000", "3583.65000000", "95.75780000", 1752905459999, "343173.18170000", 620, "39.98830000", "143310.75914000", "0"], [1752905460000, "3583.65000000", "3583.65000000", "3581.10000000", "3581.59000000", "42.91590000", 1752905519999, "153743.31633900", 732, "5.44410000", "19499.81296800", "0"], [1752905520000, "3581.58000000", "3581.75000000", "3579.77000000", "3581.42000000", "60.55430000", 1752905579999, "216840.31883000", 836, "22.34360000", "80006.29943100", "0"], [1752905580000, "3581.42000000", "3581.47000000", "3579.73000000", "3581.47000000", "177.34790000", 1752905639999, "634956.65463300", 587, "12.93480000", "46314.44871300", "0"], [1752905640000, "3581.47000000", "3581.47000000", "3575.97000000", "3575.99000000", "1587.01290000", 1752905699999, "5676716.57234600", 1850, "869.37610000", "3109049.74789000", "0"], [1752905700000, "3575.98000000", "3578.29000000", "3575.98000000", "3578.10000000", "185.28660000", 1752905759999, "662816.37187700", 824, "39.52680000", "141375.60295200", "0"], [1752905760000, "3578.09000000", "3578.09000000", "3574.02000000", "3574.03000000", "155.48070000", 1752905819999, "555912.90387500", 1373, "18.98460000", "67880.21393700", "0"], [1752905820000, "3574.02000000", "3576.12000000", "3573.35000000", "3576.12000000", "171.22350000", 1752905879999, "612011.58928300", 1100, "112.40310000", "401791.20739300", "0"], [1752905880000, "3576.13000000", "3576.56000000", "3575.20000000", "3575.51000000", "78.52690000", 1752905939999, "280810.44368000", 923, "13.29850000", "47556.68670500", "0"], [1752905940000, "3575.51000000", "3578.88000000", "3575.20000000", "3578.88000000", "147.33170000", 1752905999999, "527002.40505200", 1247, "108.99010000", "389894.98625800", "0"], [1752906000000, "3578.89000000", "3579.39000000", "3576.83000000", "3576.83000000", "130.22320000", 1752906059999, "465979.65959300", 937, "30.08460000", "107653.75746400", "0"], [1752906060000, "3576.84000000", "3577.08000000", "3573.80000000", "3573.80000000", "127.62740000", 1752906119999, "456320.47957800", 1041, "33.62600000", "120207.84412000", "0"], [1752906120000, "3573.80000000", "3574.50000000", "3572.47000000", "3574.50000000", "118.68000000", 1752906179999, "424092.31772100", 923, "29.73380000", "106239.61435800", "0"], [1752906180000, "3574.50000000", "3574.60000000", "3572.00000000", "3572.38000000", "199.64190000", 1752906239999, "713403.00207200", 912, "39.29670000", "140416.13082800", "0"], [1752906240000, "3572.39000000", "3572.59000000", "3569.01000000", "3572.20000000", "643.03200000", 1752906299999, "2295815.42662700", 2329, "168.81860000", "602712.35037400", "0"], [1752906300000, "3572.20000000", "3578.19000000", "3572.20000000", "3577.21000000", "485.84390000", 1752906359999, "1737298.30116000", 2210, "248.21330000", "887522.46786100", "0"], [1752906360000, "3577.20000000", "3577.20000000", "3575.90000000", "3575.90000000", "102.75550000", 1752906419999, "367482.01936200", 662, "35.18360000", "125825.77594400", "0"], [1752906420000, "3575.90000000", "3575.91000000", "3571.56000000", "3571.56000000", "207.86540000", 1752906479999, "742739.73097200", 1278, "24.83050000", "88723.88971100", "0"], [1752906480000, "3571.57000000", "3571.96000000", "3570.00000000", "3570.70000000", "261.55810000", 1752906539999, "933991.98571800", 1296, "51.02930000", "182227.11930600", "0"], [1752906540000, "3570.70000000", "3571.20000000", "3567.73000000", "3567.73000000", "328.12370000", 1752906599999, "1170981.41352400", 1417, "155.28070000", "554090.39387800", "0"], [1752906600000, "3567.73000000", "3569.00000000", "3567.73000000", "3568.60000000", "227.52140000", 1752906659999, "811861.15700100", 893, "96.77000000", "345275.65019200", "0"], [1752906660000, "3568.59000000", "3570.52000000", "3568.59000000", "3570.51000000", "59.20820000", 1752906719999, "211368.24678200", 433, "33.88720000", "120972.76177800", "0"], [1752906720000, "3570.52000000", "3570.69000000", "3567.05000000", "3567.05000000", "156.14880000", 1752906779999, "557415.69477600", 1228, "10.65860000", "38043.40610500", "0"], [1752906780000, "3567.05000000", "3570.48000000", "3567.05000000", "3570.48000000", "165.56090000", 1752906839999, "590851.89329500", 597, "131.39000000", "468917.45957600", "0"], [1752906840000, "3570.49000000", "3577.54000000", "3570.48000000", "3577.30000000", "202.09230000", 1752906899999, "722365.70957000", 1230, "134.82820000", "481971.96156200", "0"], [1752906900000, "3577.31000000", "3577.47000000", "3574.98000000", "3576.22000000", "263.23210000", 1752906959999, "941356.09315400", 1420, "62.93820000", "225060.16845500", "0"], [1752906960000, "3576.22000000", "3576.73000000", "3575.18000000", "3576.04000000", "106.42270000", 1752907019999, "380568.81268700", 927, "35.69730000", "127648.61262900", "0"], [1752907020000, "3576.04000000", "3576.51000000", "3575.72000000", "3576.50000000", "78.82910000", 1752907079999, "281906.35246400", 595, "20.30650000", "72624.24100700", "0"], [1752907080000, "3576.50000000", "3578.00000000", "3576.50000000", "3577.10000000", "60.37450000", 1752907139999, "215962.47853200", 718, "24.69580000", "88342.35311800", "0"], [1752907140000, "3577.11000000", "3577.11000000", "3574.99000000", "3575.00000000", "159.00380000", 1752907199999, "568667.20460700", 820, "27.53850000", "98484.98091800", "0"], [1752907200000, "3575.00000000", "3575.01000000", "3571.66000000", "3571.67000000", "177.11720000", 1752907259999, "632985.09752300", 1287, "29.16580000", "104227.68149900", "0"], [1752907260000, "3571.66000000", "3571.67000000", "3570.52000000", "3570.90000000", "167.73040000", 1752907319999, "599043.96225800", 1003, "26.70590000", "95371.59852700", "0"], [1752907320000, "3570.90000000", "3570.90000000", "3568.04000000", "3568.53000000", "195.51650000", 1752907379999, "697882.84632600", 1108, "24.56790000", "87671.88321500", "0"], [1752907380000, "3568.53000000", "3570.99000000", "3568.38000000", "3570.01000000", "213.66440000", 1752907439999, "762635.23758600", 958, "75.92810000", "271036.59637600", "0"], [1752907440000, "3570.02000000", "3571.21000000", "3569.45000000", "3569.60000000", "131.39650000", 1752907499999, "469091.47971600", 895, "9.04950000", "32309.08687700", "0"], [1752907500000, "3569.60000000", "3571.50000000", "3569.60000000", "3570.29000000", "95.88210000", 1752907559999, "342350.10380900", 712, "44.32300000", "158263.98448400", "0"], [1752907560000, "3570.29000000", "3573.00000000", "3570.29000000", "3573.00000000", "73.75010000", 1752907619999, "263404.92607100", 617, "32.77290000", "117064.98649100", "0"], [1752907620000, "3572.99000000", "3573.00000000", "3570.90000000", "3571.60000000", "151.13790000", 1752907679999, "539840.27161900", 1024, "16.66550000", "59522.84105000", "0"], [1752907680000, "3571.59000000", "3572.80000000", "3571.56000000", "3571.91000000", "170.87170000", 1752907739999, "610366.13243700", 645, "87.99260000", "314288.69505900", "0"], [1752907740000, "3571.92000000", "3572.58000000", "3570.85000000", "3571.86000000", "137.26830000", 1752907799999, "490286.28044400", 951, "17.48220000", "62440.57915000", "0"], [1752907800000, "3571.86000000", "3574.92000000", "3571.86000000", "3574.91000000", "112.43900000", 1752907859999, "401808.10308800", 927, "65.99910000", "235860.28847500", "0"], [1752907860000, "3574.92000000", "3574.92000000", "3574.10000000", "3574.11000000", "107.78810000", 1752907919999, "385307.55095900", 424, "7.11950000", "25447.55138700", "0"], [1752907920000, "3574.11000000", "3575.00000000", "3574.10000000", "3575.00000000", "59.04980000", 1752907979999, "211066.83291600", 672, "29.11210000", "104058.85103100", "0"], [1752907980000, "3574.99000000", "3575.99000000", "3573.83000000", "3573.84000000", "218.11630000", 1752908039999, "779763.47375300", 778, "77.38270000", "276640.10900400", "0"], [1752908040000, "3573.83000000", "3574.43000000", "3571.41000000", "3572.46000000", "128.48000000", 1752908099999, "459067.07703000", 1022, "21.38940000", "76429.52774500", "0"], [1752908100000, "3572.46000000", "3573.00000000", "3572.28000000", "3572.28000000", "155.00460000", 1752908159999, "553804.10453100", 612, "11.83370000", "42278.09717900", "0"], [1752908160000, "3572.28000000", "3572.29000000", "3569.18000000", "3571.52000000", "131.79250000", 1752908219999, "470602.73219800", 1285, "49.11320000", "175339.44494700", "0"], [1752908220000, "3571.55000000", "3574.10000000", "3571.54000000", "3574.07000000", "35.94300000", 1752908279999, "128415.19088300", 522, "19.83910000", "70880.87365200", "0"], [1752908280000, "3574.06000000", "3574.07000000", "3572.01000000", "3572.01000000", "187.80830000", 1752908339999, "671038.03956000", 866, "49.06740000", "175300.26699700", "0"], [1752908340000, "3572.00000000", "3572.00000000", "3569.32000000", "3570.99000000", "195.05130000", 1752908399999, "696483.98737000", 1051, "46.52050000", "166102.35026900", "0"], [1752908400000, "3571.00000000", "3571.70000000", "3570.60000000", "3571.12000000", "74.32730000", 1752908459999, "265426.08646100", 615, "9.71100000", "34679.74061400", "0"], [1752908460000, "3571.12000000", "3573.01000000", "3571.12000000", "3571.62000000", "52.35050000", 1752908519999, "186987.96178600", 907, "26.87660000", "95997.40223100", "0"], [1752908520000, "3571.63000000", "3571.63000000", "3569.04000000", "3570.49000000", "289.58870000", 1752908579999, "1034019.38081900", 1623, "122.68740000", "437996.74494300", "0"], [1752908580000, "3570.48000000", "3571.21000000", "3569.26000000", "3570.30000000", "102.23540000", 1752908639999, "365005.61445800", 987, "40.66380000", "145165.05478800", "0"], [1752908640000, "3570.30000000", "3576.70000000", "3570.30000000", "3576.56000000", "317.44620000", 1752908699999, "1134226.91867800", 1641, "275.14230000", "983043.77537800", "0"], [1752908700000, "3576.56000000", "3590.12000000", "3575.89000000", "3587.03000000", "5808.30820000", 1752908759999, "20832995.02026800", 6810, "3247.35020000", "11642925.21399300", "0"], [1752908760000, "3587.02000000", "3587.02000000", "3581.59000000", "3581.62000000", "528.77560000", 1752908819999, "1894824.29198300", 2459, "223.06050000", "799312.38008700", "0"], [1752908820000, "3581.62000000", "3583.65000000", "3580.63000000", "3581.58000000", "575.35520000", 1752908879999, "2060878.61408700", 1506, "173.31260000", "620772.36049300", "0"], [1752908880000, "3581.58000000", "3582.37000000", "3581.10000000", "3581.10000000", "164.01300000", 1752908939999, "587467.92289400", 1052, "49.40670000", "176965.82059600", "0"], [1752908940000, "3581.11000000", "3583.57000000", "3581.10000000", "3582.50000000", "108.82240000", 1752908999999, "389855.17412700", 876, "76.48470000", "274000.48912800", "0"], [1752909000000, "3582.50000000", "3582.51000000", "3580.84000000", "3581.42000000", "159.16360000", 1752909059999, "570131.62459400", 1096, "24.76010000", "88678.36031800", "0"], [1752909060000, "3581.41000000", "3581.42000000", "3580.40000000", "3580.41000000", "89.81990000", 1752909119999, "321642.27665800", 904, "21.68780000", "77659.10924400", "0"], [1752909120000, "3580.40000000", "3580.41000000", "3574.21000000", "3575.86000000", "352.97410000", 1752909179999, "1262470.34775500", 2388, "71.05750000", "254036.30776000", "0"], [1752909180000, "3575.86000000", "3579.60000000", "3575.72000000", "3579.50000000", "165.06980000", 1752909239999, "590514.39606300", 1146, "65.75650000", "235267.21983400", "0"], [1752909240000, "3579.50000000", "3580.00000000", "3578.91000000", "3579.07000000", "147.64020000", 1752909299999, "528478.15799400", 849, "39.92460000", "142899.53490500", "0"], [1752909300000, "3579.07000000", "3579.07000000", "3577.12000000", "3577.47000000", "80.50250000", 1752909359999, "288025.46064300", 818, "29.38070000", "105103.30822100", "0"], [1752909360000, "3577.46000000", "3577.48000000", "3577.12000000", "3577.48000000", "56.14990000", 1752909419999, "200867.02599400", 357, "21.17180000", "75736.77861100", "0"], [1752909420000, "3577.47000000", "3577.83000000", "3575.88000000", "3576.39000000", "196.45210000", 1752909479999, "702737.69781700", 928, "154.93120000", "554220.25697700", "0"], [1752909480000, "3576.40000000", "3582.69000000", "3576.39000000", "3582.65000000", "220.26280000", 1752909539999, "788764.93727500", 1357, "108.76890000", "389479.39377900", "0"], [1752909540000, "3582.65000000", "3583.36000000", "3581.50000000", "3581.74000000", "134.91540000", 1752909599999, "483336.86220300", 837, "43.71620000", "156616.99732500", "0"], [1752909600000, "3581.74000000", "3584.40000000", "3581.64000000", "3584.40000000", "188.97790000", 1752909659999, "676974.73040900", 687, "149.36420000", "535077.33929700", "0"], [1752909660000, "3584.40000000", "3584.40000000", "3581.43000000", "3581.43000000", "173.52080000", 1752909719999, "621566.02571200", 1006, "40.87860000", "146428.30534100", "0"], [1752909720000, "3581.43000000", "3581.43000000", "3579.62000000", "3580.69000000", "102.69990000", 1752909779999, "367715.00307300", 837, "57.91380000", "207360.65110500", "0"], [1752909780000, "3580.70000000", "3582.50000000", "3580.68000000", "3582.49000000", "240.35750000", 1752909839999, "860887.88083300", 679, "209.35240000", "749860.73102000", "0"], [1752909840000, "3582.50000000", "3583.00000000", "3581.51000000", "3581.54000000", "177.67890000", 1752909899999, "636400.62250800", 629, "120.47270000", "431482.08216200", "0"], [1752909900000, "3581.54000000", "3581.55000000", "3578.20000000", "3578.55000000", "227.47390000", 1752909959999, "814302.48200000", 933, "32.43460000", "116103.35297000", "0"], [1752909960000, "3578.56000000", "3579.13000000", "3577.84000000", "3577.90000000", "67.62980000", 1752910019999, "242001.58878400", 756, "30.19800000", "108053.92319500", "0"], [1752910020000, "3577.90000000", "3579.41000000", "3577.90000000", "3579.22000000", "101.46880000", 1752910079999, "363090.85679000", 407, "56.59490000", "202520.45656400", "0"], [1752910080000, "3579.23000000", "3579.23000000", "3576.68000000", "3576.77000000", "108.01940000", 1752910139999, "386490.92599100", 914, "46.04670000", "164718.18203000", "0"], [1752910140000, "3576.79000000", "3577.45000000", "3576.71000000", "3576.72000000", "199.83770000", 1752910199999, "714828.98322200", 678, "27.51330000", "98412.44404000", "0"], [1752910200000, "3576.71000000", "3576.72000000", "3572.73000000", "3572.73000000", "176.35410000", 1752910259999, "630433.62889700", 1364, "43.96950000", "157174.81520200", "0"], [1752910260000, "3572.73000000", "3572.73000000", "3568.57000000", "3568.58000000", "183.29340000", 1752910319999, "654544.87189800", 1786, "73.05610000", "260925.43320100", "0"], [1752910320000, "3568.57000000", "3571.71000000", "3568.57000000", "3570.53000000", "346.06800000", 1752910379999, "1235668.61697900", 1470, "202.19300000", "721929.86437500", "0"], [1752910380000, "3570.52000000", "3573.69000000", "3570.04000000", "3573.57000000", "318.10580000", 1752910439999, "1136104.59119900", 1213, "124.99780000", "446513.79821100", "0"], [1752910440000, "3573.57000000", "3573.57000000", "3571.23000000", "3571.24000000", "111.38340000", 1752910499999, "397894.13511200", 907, "21.51480000", "76844.96390300", "0"], [1752910500000, "3571.24000000", "3571.24000000", "3569.50000000", "3569.50000000", "82.47780000", 1752910559999, "294470.64089100", 873, "15.86710000", "56652.91598800", "0"], [1752910560000, "3569.50000000", "3570.52000000", "3567.71000000", "3570.52000000", "131.24220000", 1752910619999, "468365.12835400", 1316, "65.60270000", "234115.39666400", "0"], [1752910620000, "3570.52000000", "3571.84000000", "3569.81000000", "3570.17000000", "135.66340000", 1752910679999, "484419.50432000", 1067, "34.35190000", "122660.90946800", "0"], [1752910680000, "3570.17000000", "3572.02000000", "3570.17000000", "3571.90000000", "81.52010000", 1752910739999, "291154.33242000", 703, "30.41190000", "108616.35662500", "0"], [1752910740000, "3571.91000000", "3571.91000000", "3571.50000000", "3571.51000000", "84.32330000", 1752910799999, "301188.57549500", 351, "10.26930000", "36680.15476300", "0"], [1752910800000, "3571.50000000", "3572.91000000", "3570.93000000", "3570.94000000", "179.82550000", 1752910859999, "642256.67125100", 1231, "82.64320000", "295169.40191900", "0"], [1752910860000, "3570.94000000", "3570.94000000", "3569.25000000", "3569.26000000", "133.48870000", 1752910919999, "476557.43970500", 993, "81.29750000", "290219.33243000", "0"], [1752910920000, "3569.26000000", "3570.68000000", "3568.74000000", "3568.75000000", "105.93050000", 1752910979999, "378165.73044100", 999, "28.10210000", "100323.85360600", "0"], [1752910980000, "3568.75000000", "3569.70000000", "3568.44000000", "3569.68000000", "119.14650000", 1752911039999, "425230.24301600", 684, "53.99430000", "192692.81668400", "0"], [1752911040000, "3569.68000000", "3570.33000000", "3569.68000000", "3569.68000000", "63.99870000", 1752911099999, "228462.48644700", 494, "26.93040000", "96137.03008800", "0"], [1752911100000, "3569.69000000", "3574.59000000", "3569.68000000", "3574.42000000", "98.13500000", 1752911159999, "350576.20317900", 1099, "65.18470000", "232848.32292300", "0"], [1752911160000, "3574.43000000", "3574.43000000", "3572.47000000", "3572.47000000", "91.99380000", 1752911219999, "328767.04370100", 750, "26.66450000", "95292.36874700", "0"], [1752911220000, "3572.47000000", "3574.00000000", "3572.47000000", "3573.48000000", "71.62250000", 1752911279999, "255918.66246600", 689, "43.62850000", "155891.65794800", "0"], [1752911280000, "3573.47000000", "3573.68000000", "3573.09000000", "3573.09000000", "56.93760000", 1752911339999, "203454.90192300", 474, "24.54480000", "87703.49877500", "0"], [1752911340000, "3573.09000000", "3574.59000000", "3573.09000000", "3574.39000000", "96.54210000", 1752911399999, "345025.22564700", 681, "40.83570000", "145945.81995200", "0"], [1752911400000, "3574.39000000", "3574.39000000", "3572.97000000", "3574.12000000", "109.10110000", 1752911459999, "389872.52563800", 777, "37.40490000", "133667.80634500", "0"], [1752911460000, "3574.13000000", "3575.68000000", "3574.13000000", "3575.67000000", "80.41880000", 1752911519999, "287498.71742300", 463, "38.48680000", "137592.51598800", "0"], [1752911520000, "3575.67000000", "3575.67000000", "3575.35000000", "3575.35000000", "93.10550000", 1752911579999, "332889.19134000", 301, "12.92520000", "46212.50809000", "0"], [1752911580000, "3575.35000000", "3575.36000000", "3574.07000000", "3574.07000000", "97.14240000", 1752911639999, "347274.40887900", 535, "3.29960000", "11794.39406300", "0"], [1752911640000, "3574.07000000", "3574.36000000", "3573.13000000", "3573.14000000", "106.48020000", 1752911699999, "380572.02471900", 566, "15.22190000", "54404.65422000", "0"], [1752911700000, "3573.13000000", "3573.14000000", "3571.40000000", "3571.40000000", "154.42760000", 1752911759999, "551651.54339000", 727, "67.19640000", "240032.16861300", "0"], [1752911760000, "3571.40000000", "3573.01000000", "3570.03000000", "3573.00000000", "126.20680000", 1752911819999, "450788.61232200", 730, "79.19390000", "282899.03182600", "0"], [1752911820000, "3573.00000000", "3574.50000000", "3573.00000000", "3573.00000000", "192.02980000", 1752911879999, "686215.64162700", 801, "49.05250000", "175285.28877600", "0"], [1752911880000, "3573.01000000", "3573.01000000", "3571.84000000", "3571.84000000", "145.98600000", 1752911939999, "521487.98692200", 652, "60.14710000", "214853.14402300", "0"], [1752911940000, "3571.84000000", "3571.85000000", "3571.24000000", "3571.47000000", "151.93860000", 1752911999999, "542644.05325300", 408, "35.97670000", "128487.71060100", "0"], [1752912000000, "3571.46000000", "3572.26000000", "3570.60000000", "3570.90000000", "73.18160000", 1752912059999, "261350.92615900", 766, "25.25410000", "90187.24128800", "0"], [1752912060000, "3570.89000000", "3570.89000000", "3569.61000000", "3570.68000000", "100.67840000", 1752912119999, "359421.30347300", 695, "41.79850000", "149217.99785300", "0"], [1752912120000, "3570.68000000", "3570.68000000", "3569.16000000", "3570.14000000", "71.40630000", 1752912179999, "254929.89704700", 856, "22.93030000", "81860.27615400", "0"], [1752912180000, "3570.14000000", "3570.47000000", "3568.84000000", "3570.17000000", "99.49390000", 1752912239999, "355162.83149000", 997, "44.28780000", "158093.67889500", "0"], [1752912240000, "3570.16000000", "3574.45000000", "3570.16000000", "3574.44000000", "118.12510000", 1752912299999, "422007.03301700", 1533, "86.49130000", "308989.11706600", "0"], [1752912300000, "3574.45000000", "3577.18000000", "3574.44000000", "3576.94000000", "303.63630000", 1752912359999, "1085797.45082000", 1381, "223.29060000", "798474.63223600", "0"], [1752912360000, "3576.93000000", "3578.38000000", "3576.41000000", "3577.33000000", "197.15280000", 1752912419999, "705236.73160400", 1004, "107.06420000", "382968.43226600", "0"], [1752912420000, "3577.34000000", "3577.34000000", "3574.50000000", "3574.51000000", "179.89870000", 1752912479999, "643252.34454900", 992, "113.65210000", "406328.86118800", "0"], [1752912480000, "3574.50000000", "3575.50000000", "3574.27000000", "3575.31000000", "95.48220000", 1752912539999, "341352.71454200", 905, "50.37070000", "180083.25430100", "0"], [1752912540000, "3575.30000000", "3576.22000000", "3571.41000000", "3571.74000000", "165.06720000", 1752912599999, "589990.16869800", 1458, "45.33950000", "162106.27083800", "0"], [1752912600000, "3571.73000000", "3571.90000000", "3568.52000000", "3568.52000000", "165.31850000", 1752912659999, "590163.52524800", 1153, "82.95650000", "296134.75110800", "0"], [1752912660000, "3568.52000000", "3568.53000000", "3560.75000000", "3563.03000000", "607.35220000", 1752912719999, "2164350.24294500", 5708, "210.11410000", "748653.81476200", "0"], [1752912720000, "3563.04000000", "3563.89000000", "3562.31000000", "3562.32000000", "381.08400000", 1752912779999, "1357781.65393800", 1691, "170.19320000", "606411.63506300", "0"], [1752912780000, "3562.32000000", "3563.88000000", "3554.71000000", "3558.11000000", "1140.85490000", 1752912839999, "4060777.09558300", 6479, "332.09410000", "1182336.29601700", "0"], [1752912840000, "3558.11000000", "3560.99000000", "3554.28000000", "3557.01000000", "1644.83110000", 1752912899999, "5849805.22713100", 4667, "929.26860000", "3304642.14309800", "0"], [1752912900000, "3557.01000000", "3561.72000000", "3556.86000000", "3557.19000000", "798.36400000", 1752912959999, "2841372.05676400", 4075, "386.21450000", "1374499.51430600", "0"], [1752912960000, "3557.19000000", "3557.19000000", "3554.00000000", "3554.40000000", "443.45070000", 1752913019999, "1576454.50560600", 2736, "135.64720000", "482173.78466500", "0"], [1752913020000, "3554.41000000", "3558.93000000", "3554.41000000", "3558.93000000", "310.63400000", 1752913079999, "1104858.37009000", 1981, "116.39720000", "413983.13365500", "0"], [1752913080000, "3558.94000000", "3559.47000000", "3557.30000000", "3558.75000000", "168.04870000", 1752913139999, "597990.85773300", 1508, "52.64300000", "187318.19895000", "0"], [1752913140000, "3558.76000000", "3559.07000000", "3554.30000000", "3555.27000000", "310.25640000", 1752913199999, "1103448.92723400", 2389, "90.52030000", "321908.60581100", "0"], [1752913200000, "3555.28000000", "3558.48000000", "3555.28000000", "3557.88000000", "165.29070000", 1752913259999, "587917.70689300", 1926, "66.17490000", "235362.44652200", "0"], [1752913260000, "3557.88000000", "3560.70000000", "3557.51000000", "3559.78000000", "206.98720000", 1752913319999, "736640.25592200", 1873, "85.27570000", "303526.86395200", "0"], [1752913320000, "3559.80000000", "3563.76000000", "3559.80000000", "3563.09000000", "157.16840000", 1752913379999, "559794.82200400", 1294, "81.03550000", "288621.98252100", "0"], [1752913380000, "3563.10000000", "3563.27000000", "3560.76000000", "3560.76000000", "336.34600000", 1752913439999, "1198129.62924900", 981, "70.29940000", "250464.12579000", "0"], [1752913440000, "3560.77000000", "3561.83000000", "3556.41000000", "3556.95000000", "246.91510000", 1752913499999, "879030.23676900", 2062, "39.86770000", "141924.14367500", "0"], [1752913500000, "3556.95000000", "3560.50000000", "3556.95000000", "3560.49000000", "83.48350000", 1752913559999, "297140.99398100", 896, "29.06480000", "103444.78847200", "0"], [1752913560000, "3560.49000000", "3562.69000000", "3560.08000000", "3560.48000000", "227.36550000", 1752913619999, "809651.57086300", 1661, "65.71510000", "233995.29994100", "0"], [1752913620000, "3560.48000000", "3561.33000000", "3558.61000000", "3558.69000000", "147.94380000", 1752913679999, "526641.52687500", 970, "28.56630000", "101698.79918400", "0"], [1752913680000, "3558.70000000", "3561.40000000", "3557.82000000", "3561.39000000", "131.75480000", 1752913739999, "468918.56406700", 1158, "31.07500000", "110626.97519700", "0"], [1752913740000, "3561.39000000", "3561.85000000", "3560.37000000", "3560.90000000", "183.64910000", 1752913799999, "653938.34705500", 650, "114.44500000", "407506.73842600", "0"], [1752913800000, "3560.90000000", "3561.55000000", "3558.40000000", "3560.49000000", "200.05670000", 1752913859999, "712324.17517900", 1539, "46.60240000", "165909.92352300", "0"], [1752913860000, "3560.50000000", "3560.50000000", "3554.63000000", "3555.39000000", "774.55240000", 1752913919999, "2755039.95622700", 3571, "231.60740000", "823640.77201100", "0"], [1752913920000, "3555.40000000", "3556.89000000", "3553.06000000", "3555.43000000", "410.40260000", 1752913979999, "1459161.60493800", 2102, "71.89870000", "255577.76498800", "0"], [1752913980000, "3555.43000000", "3555.43000000", "3548.43000000", "3550.46000000", "575.35050000", 1752914039999, "2042923.04935700", 4598, "100.90870000", "358275.85037200", "0"], [1752914040000, "3550.46000000", "3550.50000000", "3546.61000000", "3548.93000000", "513.41460000", 1752914099999, "1821889.99542400", 3186, "153.76530000", "545658.56761500", "0"], [1752914100000, "3548.92000000", "3551.96000000", "3548.23000000", "3551.49000000", "312.70340000", 1752914159999, "1110037.19308100", 1588, "202.93580000", "720336.73376800", "0"], [1752914160000, "3551.50000000", "3552.32000000", "3550.10000000", "3550.55000000", "556.73850000", 1752914219999, "1976821.74365200", 1460, "423.11270000", "1502320.64732400", "0"], [1752914220000, "3550.54000000", "3552.39000000", "3549.87000000", "3552.39000000", "137.66010000", 1752914279999, "488794.41327800", 2117, "44.89460000", "159417.17426600", "0"], [1752914280000, "3552.39000000", "3552.80000000", "3551.28000000", "3551.29000000", "115.33560000", 1752914339999, "409664.39735800", 1130, "49.29550000", "175098.99340100", "0"], [1752914340000, "3551.28000000", "3552.81000000", "3550.16000000", "3552.32000000", "169.85670000", 1752914399999, "603251.46419300", 1620, "60.57910000", "215138.47609000", "0"], [1752914400000, "3552.33000000", "3553.70000000", "3550.51000000", "3552.50000000", "187.23820000", 1752914459999, "665135.00404800", 1460, "45.68300000", "162311.32620800", "0"], [1752914460000, "3552.50000000", "3552.50000000", "3550.63000000", "3551.56000000", "128.45840000", 1752914519999, "456172.02184500", 847, "34.13200000", "121205.23682400", "0"], [1752914520000, "3551.55000000", "3552.59000000", "3551.11000000", "3551.30000000", "119.20680000", 1752914579999, "423374.70515100", 1054, "22.15440000", "78688.85640900", "0"], [1752914580000, "3551.30000000", "3553.45000000", "3551.00000000", "3553.44000000", "217.63270000", 1752914639999, "773167.88452600", 828, "138.43650000", "491851.38455200", "0"], [1752914640000, "3553.44000000", "3554.55000000", "3552.71000000", "3553.79000000", "281.62520000", 1752914699999, "1000769.24097700", 1292, "86.27330000", "306594.92118800", "0"], [1752914700000, "3553.79000000", "3554.13000000", "3549.15000000", "3549.81000000", "335.52820000", 1752914759999, "1191897.54064600", 1730, "78.57200000", "279203.76826300", "0"], [1752914760000, "3549.81000000", "3553.99000000", "3549.81000000", "3553.21000000", "308.44810000", 1752914819999, "1095529.05161600", 1792, "129.99570000", "461692.51897200", "0"], [1752914820000, "3553.20000000", "3556.57000000", "3552.50000000", "3555.39000000", "334.91840000", 1752914879999, "1190557.36380500", 1489, "149.17950000", "530339.49151000", "0"], [1752914880000, "3555.40000000", "3558.01000000", "3555.31000000", "3557.29000000", "822.71780000", 1752914939999, "2926407.88980100", 1887, "367.19220000", "1305958.97773600", "0"], [1752914940000, "3557.30000000", "3561.54000000", "3557.23000000", "3559.04000000", "364.27170000", 1752914999999, "1296484.55240400", 2135, "211.87770000", "754145.01039200", "0"], [1752915000000, "3559.05000000", "3559.26000000", "3555.91000000", "3557.52000000", "443.38290000", 1752915059999, "1577253.88035800", 1746, "194.87770000", "693176.18293700", "0"], [1752915060000, "3557.50000000", "3557.85000000", "3553.47000000", "3553.47000000", "270.15000000", 1752915119999, "960672.70285200", 1412, "10.74950000", "38212.04919900", "0"], [1752915120000, "3553.48000000", "3555.17000000", "3553.48000000", "3554.86000000", "182.72710000", 1752915179999, "649474.96431300", 1123, "82.61050000", "293602.66965400", "0"], [1752915180000, "3554.88000000", "3554.88000000", "3552.45000000", "3552.78000000", "477.91850000", 1752915239999, "1698272.67972900", 1145, "142.50810000", "506339.88817000", "0"], [1752915240000, "3552.77000000", "3556.92000000", "3552.77000000", "3556.87000000", "253.94250000", 1752915299999, "902757.94461400", 1229, "151.74740000", "539460.39696300", "0"], [1752915300000, "3556.86000000", "3556.87000000", "3555.63000000", "3556.41000000", "189.19010000", 1752915359999, "672811.65721900", 1283, "63.20890000", "224780.99119300", "0"], [1752915360000, "3556.42000000", "3557.27000000", "3552.14000000", "3552.56000000", "463.78320000", 1752915419999, "1648685.79502700", 2413, "171.02770000", "608073.99942400", "0"], [1752915420000, "3552.57000000", "3554.64000000", "3552.32000000", "3553.12000000", "264.85660000", 1752915479999, "941039.66234200", 1541, "100.26800000", "356237.61249800", "0"], [1752915480000, "3553.12000000", "3555.68000000", "3553.12000000", "3554.12000000", "165.80140000", 1752915539999, "589428.46473900", 1227, "65.87700000", "234193.84600100", "0"], [1752915540000, "3554.13000000", "3554.88000000", "3554.13000000", "3554.34000000", "86.74550000", 1752915599999, "308346.62688400", 491, "15.60430000", "55467.91619900", "0"], [1752915600000, "3554.35000000", "3555.00000000", "3553.00000000", "3553.64000000", "175.14720000", 1752915659999, "622503.42914400", 1421, "22.24470000", "79059.97073000", "0"], [1752915660000, "3553.64000000", "3553.64000000", "3549.27000000", "3552.90000000", "234.69870000", 1752915719999, "833491.31342900", 2581, "60.24050000", "213889.01754500", "0"], [1752915720000, "3552.90000000", "3553.75000000", "3551.28000000", "3553.75000000", "129.26840000", 1752915779999, "459188.76232300", 1119, "56.06780000", "199142.89343600", "0"], [1752915780000, "3553.76000000", "3557.00000000", "3553.76000000", "3556.26000000", "105.51250000", 1752915839999, "375155.40350600", 1180, "61.84680000", "219901.63321400", "0"], [1752915840000, "3556.27000000", "3557.13000000", "3555.91000000", "3555.92000000", "337.54940000", 1752915899999, "1200448.86184700", 857, "219.82290000", "781780.11500800", "0"], [1752915900000, "3555.91000000", "3557.50000000", "3555.00000000", "3557.50000000", "174.60590000", 1752915959999, "620893.15991400", 1160, "33.23260000", "118172.66724400", "0"], [1752915960000, "3557.50000000", "3559.19000000", "3557.39000000", "3558.39000000", "254.84340000", 1752916019999, "906801.18841800", 889, "89.89330000", "319851.29104400", "0"], [1752916020000, "3558.38000000", "3558.40000000", "3558.00000000", "3558.40000000", "155.10230000", 1752916079999, "551891.16826000", 444, "44.36700000", "157861.68952400", "0"], [1752916080000, "3558.39000000", "3559.62000000", "3558.39000000", "3559.61000000", "105.12120000", 1752916139999, "374104.89135700", 517, "40.47110000", "144037.18580800", "0"], [1752916140000, "3559.61000000", "3561.67000000", "3558.78000000", "3558.78000000", "279.33650000", 1752916199999, "994487.39043900", 1335, "163.55920000", "582383.46303300", "0"], [1752916200000, "3558.78000000", "3558.79000000", "3554.70000000", "3555.34000000", "144.95740000", 1752916259999, "515578.41071300", 1272, "35.55130000", "126392.82027700", "0"], [1752916260000, "3555.34000000", "3557.48000000", "3555.20000000", "3557.48000000", "121.45270000", 1752916319999, "431914.33056700", 680, "54.82340000", "194951.85747200", "0"], [1752916320000, "3557.48000000", "3557.82000000", "3556.58000000", "3556.58000000", "85.63510000", 1752916379999, "304635.94171700", 591, "24.02690000", "85470.26622900", "0"], [1752916380000, "3556.58000000", "3556.58000000", "3553.50000000", "3553.64000000", "158.45110000", 1752916439999, "563222.91339300", 1120, "33.02820000", "117391.73615800", "0"], [1752916440000, "3553.63000000", "3553.74000000", "3552.44000000", "3552.45000000", "142.91350000", 1752916499999, "507762.99298000", 1276, "30.58280000", "108657.35963700", "0"], [1752916500000, "3552.45000000", "3553.64000000", "3551.61000000", "3551.64000000", "251.72430000", 1752916559999, "894200.47293400", 1372, "27.03870000", "96056.19309100", "0"], [1752916560000, "3551.65000000", "3554.49000000", "3551.00000000", "3554.28000000", "176.72930000", 1752916619999, "627885.13789100", 1131, "52.00630000", "184742.87446000", "0"], [1752916620000, "3554.28000000", "3554.99000000", "3553.56000000", "3554.99000000", "162.09240000", 1752916679999, "576133.82099900", 782, "93.25040000", "331458.96621100", "0"], [1752916680000, "3554.99000000", "3557.30000000", "3554.99000000", "3557.30000000", "176.87400000", 1752916739999, "628977.32727600", 1484, "99.77070000", "354778.50202500", "0"], [1752916740000, "3557.29000000", "3557.40000000", "3555.81000000", "3556.84000000", "117.85150000", 1752916799999, "419153.03362300", 1043, "34.57850000", "122979.42622800", "0"], [1752916800000, "3556.84000000", "3556.84000000", "3553.78000000", "3555.97000000", "98.84500000", 1752916859999, "351411.73715800", 1463, "22.05420000", "78398.29786000", "0"], [1752916860000, "3555.97000000", "3556.97000000", "3554.10000000", "3554.45000000", "115.93310000", 1752916919999, "412281.55535200", 1089, "52.63060000", "187193.15757900", "0"], [1752916920000, "3554.45000000", "3556.24000000", "3552.73000000", "3555.88000000", "135.89030000", 1752916979999, "482975.38861600", 1220, "73.75280000", "262097.27489500", "0"], [1752916980000, "3555.88000000", "3557.26000000", "3555.40000000", "3557.26000000", "143.88390000", 1752917039999, "511712.25596900", 614, "20.81940000", "74038.68667500", "0"], [1752917040000, "3557.26000000", "3558.00000000", "3555.55000000", "3555.55000000", "168.63200000", 1752917099999, "599763.80920800", 1133, "42.96100000", "152808.51155500", "0"], [1752917100000, "3555.55000000", "3558.73000000", "3554.70000000", "3558.72000000", "231.37500000", 1752917159999, "823108.25258700", 1295, "167.87280000", "597287.09412900", "0"], [1752917160000, "3558.73000000", "3559.99000000", "3557.72000000", "3559.18000000", "224.47230000", 1752917219999, "798865.43454100", 994, "112.38850000", "399988.71609400", "0"], [1752917220000, "3559.18000000", "3560.77000000", "3558.56000000", "3559.96000000", "214.84960000", 1752917279999, "764771.40620700", 1038, "118.00490000", "420073.82129900", "0"], [1752917280000, "3559.97000000", "3562.27000000", "3559.97000000", "3560.98000000", "179.31110000", 1752917339999, "638558.29286700", 945, "78.73550000", "280397.48551700", "0"], [1752917340000, "3560.98000000", "3560.98000000", "3558.40000000", "3558.50000000", "234.43490000", 1752917399999, "834593.88736800", 883, "9.11310000", "32438.96486800", "0"], [1752917400000, "3558.52000000", "3560.49000000", "3556.00000000", "3560.49000000", "123.89940000", 1752917459999, "440820.27718300", 1424, "58.52400000", "208227.57947400", "0"], [1752917460000, "3560.49000000", "3563.99000000", "3559.76000000", "3561.13000000", "406.31110000", 1752917519999, "1447265.31871300", 2082, "251.30650000", "895194.16931200", "0"], [1752917520000, "3561.14000000", "3562.92000000", "3560.50000000", "3560.50000000", "205.23040000", 1752917579999, "731031.70728200", 1406, "55.50680000", "197708.56341100", "0"], [1752917580000, "3560.51000000", "3561.57000000", "3559.96000000", "3559.96000000", "94.02470000", 1752917639999, "334780.42709700", 1004, "18.04350000", "64243.50207100", "0"], [1752917640000, "3559.96000000", "3560.50000000", "3559.02000000", "3560.31000000", "80.81930000", 1752917699999, "287687.72777300", 839, "40.93320000", "145716.45891200", "0"], [1752917700000, "3560.31000000", "3563.68000000", "3560.30000000", "3562.48000000", "117.71430000", 1752917759999, "419350.69950900", 1577, "46.63400000", "166116.08370200", "0"], [1752917760000, "3562.49000000", "3569.41000000", "3562.49000000", "3568.20000000", "1078.30540000", 1752917819999, "3845432.36947600", 3409, "773.50050000", "2758632.09379000", "0"], [1752917820000, "3568.20000000", "3568.21000000", "3564.01000000", "3564.01000000", "499.49650000", 1752917879999, "1781097.01082800", 2057, "169.72210000", "605256.02908300", "0"], [1752917880000, "3564.01000000", "3566.48000000", "3564.01000000", "3564.19000000", "237.78730000", 1752917939999, "847752.75054500", 1298, "68.04800000", "242607.34255600", "0"], [1752917940000, "3564.19000000", "3564.81000000", "3562.83000000", "3562.83000000", "123.16760000", 1752917999999, "438985.01852000", 1451, "32.68000000", "116472.75308300", "0"], [1752918000000, "3562.84000000", "3565.35000000", "3562.83000000", "3563.80000000", "249.13330000", 1752918059999, "888028.54676500", 1393, "196.80670000", "701528.62264600", "0"], [1752918060000, "3563.80000000", "3566.30000000", "3562.83000000", "3563.02000000", "182.36810000", 1752918119999, "650053.24670600", 1945, "105.35780000", "375553.25812000", "0"], [1752918120000, "3563.02000000", "3565.50000000", "3562.84000000", "3565.38000000", "616.89800000", 1752918179999, "2198499.89345600", 1631, "534.45320000", "1904629.27506500", "0"], [1752918180000, "3565.38000000", "3565.38000000", "3562.97000000", "3562.98000000", "194.28970000", 1752918239999, "692423.15825600", 678, "30.95290000", "110299.86427800", "0"], [1752918240000, "3562.98000000", "3563.05000000", "3561.00000000", "3562.67000000", "111.67530000", 1752918299999, "397796.27197500", 1187, "36.79670000", "131053.49213900", "0"], [1752918300000, "3562.67000000", "3562.67000000", "3557.93000000", "3558.91000000", "163.01010000", 1752918359999, "580268.19955500", 1872, "21.30990000", "75837.49486000", "0"], [1752918360000, "3558.90000000", "3561.93000000", "3558.90000000", "3561.93000000", "72.05160000", 1752918419999, "256560.32125000", 1024, "34.29650000", "122111.62786200", "0"], [1752918420000, "3561.93000000", "3564.36000000", "3561.93000000", "3564.36000000", "87.14530000", 1752918479999, "310514.97716000", 1150, "56.75960000", "202246.03788800", "0"], [1752918480000, "3564.36000000", "3565.56000000", "3563.56000000", "3564.45000000", "102.07580000", 1752918539999, "363829.29989200", 1310, "65.63590000", "233938.83157000", "0"], [1752918540000, "3564.46000000", "3564.46000000", "3562.89000000", "3562.89000000", "78.00720000", 1752918599999, "277983.29352900", 823, "29.75130000", "106013.96624300", "0"], [1752918600000, "3562.90000000", "3563.50000000", "3561.40000000", "3562.76000000", "103.89140000", 1752918659999, "370086.33208000", 1241, "64.50850000", "229790.51759000", "0"], [1752918660000, "3562.77000000", "3563.00000000", "3559.32000000", "3560.14000000", "105.53850000", 1752918719999, "375839.87506200", 1551, "38.36940000", "136603.79900600", "0"], [1752918720000, "3560.15000000", "3560.15000000", "3557.76000000", "3557.89000000", "172.12600000", 1752918779999, "612532.78829200", 1407, "9.40140000", "33458.35547200", "0"], [1752918780000, "3557.89000000", "3558.10000000", "3555.91000000", "3557.49000000", "108.95380000", 1752918839999, "387527.93457400", 1349, "46.95530000", "166995.67783200", "0"], [1752918840000, "3557.49000000", "3558.00000000", "3555.91000000", "3557.12000000", "94.58050000", 1752918899999, "336415.59534200", 1212, "44.97100000", "159960.64353100", "0"], [1752918900000, "3557.13000000", "3558.68000000", "3557.05000000", "3558.68000000", "74.69470000", 1752918959999, "265745.20033200", 1001, "28.68430000", "102048.37201300", "0"], [1752918960000, "3558.68000000", "3559.00000000", "3557.42000000", "3558.39000000", "64.80420000", 1752919019999, "230592.63582200", 889, "23.55790000", "83823.45609700", "0"], [1752919020000, "3558.39000000", "3559.64000000", "3558.05000000", "3559.64000000", "57.10890000", 1752919079999, "203234.14925700", 651, "17.26130000", "61432.42181700", "0"], [1752919080000, "3559.64000000", "3559.88000000", "3557.05000000", "3557.38000000", "64.83220000", 1752919139999, "230713.43785600", 947, "18.25740000", "64961.28418700", "0"], [1752919140000, "3557.38000000", "3558.52000000", "3557.05000000", "3558.10000000", "52.92020000", 1752919199999, "188278.85474300", 435, "27.06950000", "96303.25629800", "0"], [1752919200000, "3558.10000000", "3559.09000000", "3557.20000000", "3557.20000000", "87.02630000", 1752919259999, "309657.34868300", 1059, "47.24920000", "168121.05443100", "0"], [1752919260000, "3557.21000000", "3557.50000000", "3556.27000000", "3557.12000000", "61.74080000", 1752919319999, "219607.70226900", 925, "19.78140000", "70354.30155100", "0"], [1752919320000, "3557.12000000", "3557.12000000", "3556.00000000", "3556.01000000", "40.57700000", 1752919379999, "144317.33855900", 674, "8.20540000", "29183.16587200", "0"], [1752919380000, "3556.01000000", "3557.65000000", "3555.51000000", "3556.93000000", "121.44420000", 1752919439999, "431944.57451800", 1008, "62.02830000", "220608.93905000", "0"], [1752919440000, "3556.92000000", "3556.92000000", "3554.43000000", "3554.44000000", "250.23760000", 1752919499999, "889781.91498400", 1626, "60.65260000", "215613.07955000", "0"], [1752919500000, "3554.44000000", "3555.49000000", "3552.59000000", "3555.37000000", "189.08380000", 1752919559999, "672004.43365400", 1634, "59.30030000", "210748.31747600", "0"], [1752919560000, "3555.38000000", "3555.54000000", "3553.13000000", "3554.48000000", "218.58350000", 1752919619999, "776991.22165300", 1050, "19.08850000", "67840.66345900", "0"], [1752919620000, "3554.49000000", "3554.84000000", "3553.08000000", "3553.08000000", "148.60500000", 1752919679999, "528198.52148100", 1212, "59.38300000", "211080.22384200", "0"], [1752919680000, "3553.08000000", "3554.16000000", "3553.00000000", "3553.51000000", "203.42480000", 1752919739999, "722862.93834600", 826, "18.07530000", "64230.56397200", "0"], [1752919740000, "3553.50000000", "3554.07000000", "3551.28000000", "3551.28000000", "139.59580000", 1752919799999, "495915.15253100", 1167, "38.04210000", "135154.51047100", "0"], [1752919800000, "3551.28000000", "3553.48000000", "3550.62000000", "3553.47000000", "143.00060000", 1752919859999, "507885.61098100", 1384, "67.33740000", "239149.11567400", "0"], [1752919860000, "3553.48000000", "3554.36000000", "3552.23000000", "3552.23000000", "246.26360000", 1752919919999, "875181.40510300", 1155, "35.50590000", "126175.86678100", "0"], [1752919920000, "3552.24000000", "3552.80000000", "3551.64000000", "3551.65000000", "89.96490000", 1752919979999, "319582.26415300", 884, "31.04870000", "110289.12292900", "0"], [1752919980000, "3551.65000000", "3554.00000000", "3551.63000000", "3553.93000000", "176.66460000", 1752920039999, "627609.36655900", 730, "107.02230000", "380197.94405200", "0"], [1752920040000, "3553.94000000", "3553.94000000", "3552.35000000", "3552.35000000", "72.92590000", 1752920099999, "259091.46949100", 539, "8.54710000", "30365.72698800", "0"], [1752920100000, "3552.35000000", "3552.68000000", "3552.00000000", "3552.64000000", "83.24660000", 1752920159999, "295713.78568300", 605, "61.70340000", "219184.82620700", "0"], [1752920160000, "3552.64000000", "3554.40000000", "3550.93000000", "3553.79000000", "198.40930000", 1752920219999, "704955.55070100", 1658, "89.54270000", "318181.98930100", "0"], [1752920220000, "3553.79000000", "3554.99000000", "3553.42000000", "3553.56000000", "105.63750000", 1752920279999, "375436.07982200", 1103, "42.46570000", "150916.08058200", "0"], [1752920280000, "3553.57000000", "3554.27000000", "3552.67000000", "3552.82000000", "74.81920000", 1752920339999, "265857.06340900", 1298, "40.06360000", "142355.65144200", "0"], [1752920340000, "3552.81000000", "3554.64000000", "3552.02000000", "3553.92000000", "138.52950000", 1752920399999, "492228.09650600", 1361, "74.58900000", "265025.19519000", "0"], [1752920400000, "3553.93000000", "3556.62000000", "3553.93000000", "3556.62000000", "108.42140000", 1752920459999, "385507.76441500", 1224, "68.71290000", "244323.67504300", "0"], [1752920460000, "3556.62000000", "3558.24000000", "3556.61000000", "3558.19000000", "159.80790000", 1752920519999, "568536.85446100", 1113, "75.46960000", "268485.18655000", "0"], [1752920520000, "3558.20000000", "3560.69000000", "3557.47000000", "3557.47000000", "395.48650000", 1752920579999, "1407606.69173100", 1903, "211.86130000", "754088.48538800", "0"], [1752920580000, "3557.48000000", "3557.48000000", "3555.11000000", "3556.02000000", "182.95940000", 1752920639999, "650657.65006400", 1026, "51.17680000", "181985.78677800", "0"], [1752920640000, "3556.02000000", "3557.20000000", "3555.90000000", "3557.10000000", "117.87130000", 1752920699999, "419187.98880000", 789, "56.21680000", "199920.69595200", "0"], [1752920700000, "3557.10000000", "3557.50000000", "3555.85000000", "3556.50000000", "1067.35650000", 1752920759999, "3796189.42692000", 1014, "15.32190000", "54491.94886200", "0"], [1752920760000, "3556.50000000", "3557.20000000", "3555.37000000", "3557.11000000", "647.10650000", 1752920819999, "2300894.53777900", 897, "474.99250000", "1688892.86342200", "0"], [1752920820000, "3557.11000000", "3557.94000000", "3555.91000000", "3556.62000000", "592.79670000", 1752920879999, "2108622.77298300", 1065, "447.94140000", "1593351.64539700", "0"], [1752920880000, "3556.63000000", "3557.73000000", "3556.61000000", "3557.72000000", "129.22720000", 1752920939999, "459686.19297600", 591, "10.43430000", "37117.63502500", "0"], [1752920940000, "3557.73000000", "3558.76000000", "3557.72000000", "3558.59000000", "569.91820000", 1752920999999, "2027818.89236200", 430, "469.19940000", "1669412.40684300", "0"], [1752921000000, "3558.59000000", "3559.90000000", "3558.59000000", "3559.21000000", "681.80490000", 1752921059999, "2426430.37549200", 649, "536.82930000", "1910443.90231800", "0"], [1752921060000, "3559.22000000", "3559.58000000", "3558.50000000", "3558.67000000", "191.04560000", 1752921119999, "679965.10884500", 677, "19.54130000", "69547.85272100", "0"], [1752921120000, "3558.68000000", "3559.35000000", "3558.19000000", "3559.35000000", "176.21610000", 1752921179999, "627072.06235800", 576, "50.86140000", "180990.27222300", "0"], [1752921180000, "3559.36000000", "3561.01000000", "3559.36000000", "3560.30000000", "235.45700000", 1752921239999, "838312.91048500", 669, "143.41120000", "510611.66277400", "0"], [1752921240000, "3560.31000000", "3560.79000000", "3559.97000000", "3560.56000000", "137.29280000", 1752921299999, "488781.54953000", 524, "97.95790000", "348735.81604100", "0"], [1752921300000, "3560.56000000", "3560.98000000", "3560.55000000", "3560.98000000", "72.88270000", 1752921359999, "259514.50181600", 239, "42.67980000", "151971.15790100", "0"], [1752921360000, "3560.98000000", "3563.75000000", "3560.98000000", "3563.75000000", "248.63450000", 1752921419999, "885674.33881900", 1709, "177.25450000", "631384.44864800", "0"], [1752921420000, "3563.75000000", "3563.75000000", "3561.35000000", "3561.95000000", "112.96180000", 1752921479999, "402374.69376700", 1050, "15.81890000", "56344.21329700", "0"], [1752921480000, "3561.94000000", "3563.12000000", "3561.88000000", "3563.12000000", "113.45870000", 1752921539999, "404232.64144800", 668, "33.67210000", "119963.31207900", "0"], [1752921540000, "3563.12000000", "3564.36000000", "3562.92000000", "3564.23000000", "88.14810000", 1752921599999, "314123.62232500", 783, "45.13890000", "160861.81067200", "0"], [1752921600000, "3564.22000000", "3567.21000000", "3563.71000000", "3566.97000000", "361.73070000", 1752921659999, "1289603.99073600", 1602, "238.69410000", "850999.16449200", "0"], [1752921660000, "3566.97000000", "3568.18000000", "3564.90000000", "3567.41000000", "533.49580000", 1752921719999, "1902995.85662900", 1830, "232.67650000", "829902.27848500", "0"], [1752921720000, "3567.41000000", "3567.41000000", "3564.10000000", "3565.15000000", "203.75320000", 1752921779999, "726529.23873500", 1449, "53.64660000", "191266.59347800", "0"], [1752921780000, "3565.15000000", "3565.15000000", "3564.03000000", "3565.00000000", "172.77020000", 1752921839999, "615836.78956000", 899, "64.38050000", "229472.17198200", "0"], [1752921840000, "3565.00000000", "3565.96000000", "3564.99000000", "3565.80000000", "175.31250000", 1752921899999, "625047.89895000", 1057, "104.79900000", "373626.95430800", "0"], [1752921900000, "3565.81000000", "3567.50000000", "3564.00000000", "3564.00000000", "205.29930000", 1752921959999, "732153.56141400", 1775, "69.67710000", "248512.50987300", "0"], [1752921960000, "3564.00000000", "3564.00000000", "3562.51000000", "3563.89000000", "177.99560000", 1752922019999, "634200.17339900", 1025, "104.85640000", "373597.74150400", "0"], [1752922020000, "3563.90000000", "3563.90000000", "3560.49000000", "3560.49000000", "128.15380000", 1752922079999, "456454.21947700", 1185, "21.28670000", "75809.80300800", "0"], [1752922080000, "3560.49000000", "3561.66000000", "3557.84000000", "3560.38000000", "177.35320000", 1752922139999, "631356.94118200", 1693, "54.94770000", "195603.52530100", "0"], [1752922140000, "3560.37000000", "3561.00000000", "3558.40000000", "3560.37000000", "124.40810000", 1752922199999, "442824.31883400", 1462, "21.43560000", "76305.74152400", "0"], [1752922200000, "3560.38000000", "3561.54000000", "3560.11000000", "3560.92000000", "95.27040000", 1752922259999, "339241.88784800", 944, "21.90550000", "77996.57941000", "0"], [1752922260000, "3560.92000000", "3562.15000000", "3560.16000000", "3560.16000000", "123.89980000", 1752922319999, "441262.18867200", 937, "33.23110000", "118360.63768500", "0"], [1752922320000, "3560.17000000", "3561.58000000", "3559.26000000", "3560.11000000", "130.88070000", 1752922379999, "466003.12450900", 1494, "65.37040000", "232736.31154200", "0"], [1752922380000, "3560.11000000", "3560.79000000", "3559.11000000", "3559.12000000", "80.01120000", 1752922439999, "284828.41799700", 698, "14.32280000", "50987.74507000", "0"], [1752922440000, "3559.12000000", "3560.80000000", "3559.12000000", "3559.58000000", "85.41930000", 1752922499999, "304086.59280900", 873, "33.84220000", "120465.76576800", "0"], [1752922500000, "3559.58000000", "3559.58000000", "3556.50000000", "3556.51000000", "87.47540000", 1752922559999, "311215.77687100", 1131, "30.75500000", "109398.01048400", "0"], [1752922560000, "3556.51000000", "3557.44000000", "3555.70000000", "3556.10000000", "155.58470000", 1752922619999, "553285.73325900", 997, "22.05350000", "78427.80099700", "0"], [1752922620000, "3556.10000000", "3557.13000000", "3555.50000000", "3555.50000000", "129.52030000", 1752922679999, "460625.03416600", 833, "54.71610000", "194595.69462700", "0"], [1752922680000, "3555.50000000", "3556.24000000", "3555.50000000", "3555.53000000", "101.32470000", 1752922739999, "360285.10185800", 536, "35.60520000", "126596.88276100", "0"], [1752922740000, "3555.54000000", "3558.00000000", "3555.53000000", "3557.84000000", "252.25720000", 1752922799999, "897078.26316000", 945, "103.81690000", "369200.18792400", "0"], [1752922800000, "3557.83000000", "3558.49000000", "3556.59000000", "3557.30000000", "175.83550000", 1752922859999, "625525.84534100", 1077, "50.91230000", "181092.28596700", "0"], [1752922860000, "3557.30000000", "3559.96000000", "3556.93000000", "3559.95000000", "130.79150000", 1752922919999, "465386.47401900", 1349, "69.34890000", "246773.35068700", "0"], [1752922920000, "3559.96000000", "3559.96000000", "3559.01000000", "3559.40000000", "205.99680000", 1752922979999, "733167.29873600", 672, "160.63430000", "571703.45808300", "0"], [1752922980000, "3559.41000000", "3561.00000000", "3559.40000000", "3560.64000000", "257.37890000", 1752923039999, "916274.81112300", 1129, "193.87860000", "690203.45832800", "0"], [1752923040000, "3560.64000000", "3561.51000000", "3559.74000000", "3560.69000000", "249.43720000", 1752923099999, "888097.31422200", 1360, "143.30900000", "510218.76933300", "0"], [1752923100000, "3560.68000000", "3563.37000000", "3560.18000000", "3563.19000000", "239.32150000", 1752923159999, "852457.44476000", 1720, "143.77810000", "512143.68534500", "0"], [1752923160000, "3563.19000000", "3566.68000000", "3563.18000000", "3566.67000000", "350.93980000", 1752923219999, "1251050.23651000", 1339, "268.06170000", "955681.55930700", "0"], [1752923220000, "3566.67000000", "3567.25000000", "3565.25000000", "3565.73000000", "255.88870000", 1752923279999, "912491.23097700", 986, "66.36750000", "236656.26069900", "0"], [1752923280000, "3565.72000000", "3566.39000000", "3564.55000000", "3566.39000000", "145.49900000", 1752923339999, "518744.11506100", 866, "52.05420000", "185590.84531900", "0"], [1752923340000, "3566.39000000", "3566.99000000", "3564.59000000", "3564.59000000", "167.48400000", 1752923399999, "597163.95249500", 1318, "19.64000000", "70034.69598700", "0"], [1752923400000, "3564.60000000", "3564.60000000", "3560.58000000", "3561.00000000", "228.75430000", 1752923459999, "814837.64044400", 1785, "50.96150000", "181493.53418900", "0"], [1752923460000, "3561.01000000", "3562.24000000", "3561.00000000", "3561.98000000", "111.56050000", 1752923519999, "397339.67017800", 927, "34.83440000", "124071.78396500", "0"], [1752923520000, "3561.99000000", "3562.63000000", "3560.00000000", "3560.01000000", "79.21660000", 1752923579999, "282129.10188500", 956, "14.69700000", "52348.06584700", "0"], [1752923580000, "3560.00000000", "3560.18000000", "3554.91000000", "3554.91000000", "183.03910000", 1752923639999, "651141.23480700", 2156, "43.01670000", "153033.00504200", "0"], [1752923640000, "3554.91000000", "3555.30000000", "3551.58000000", "3552.00000000", "316.00170000", 1752923699999, "1122828.22688600", 2400, "63.70950000", "226403.17809000", "0"], [1752923700000, "3552.00000000", "3552.00000000", "3539.59000000", "3540.79000000", "3170.86360000", 1752923759999, "11239310.56391500", 11036, "823.78580000", "2919305.71603700", "0"], [1752923760000, "3540.79000000", "3544.67000000", "3538.07000000", "3543.64000000", "657.98570000", 1752923819999, "2330523.08774700", 5292, "306.92000000", "1087070.38044200", "0"], [1752923820000, "3543.64000000", "3545.49000000", "3541.22000000", "3544.30000000", "415.13140000", 1752923879999, "1470940.76745200", 3567, "117.80930000", "417428.33096200", "0"], [1752923880000, "3544.31000000", "3548.85000000", "3543.42000000", "3548.43000000", "175.13110000", 1752923939999, "621053.22465500", 1533, "72.49970000", "257124.84400700", "0"], [1752923940000, "3548.42000000", "3549.13000000", "3547.57000000", "3549.00000000", "241.88440000", 1752923999999, "858259.88742700", 1723, "148.75500000", "527796.94466600", "0"], [1752924000000, "3548.99000000", "3555.67000000", "3548.92000000", "3555.32000000", "501.61840000", 1752924059999, "1782389.53708400", 2808, "358.80540000", "1274912.28708300", "0"], [1752924060000, "3555.32000000", "3558.24000000", "3555.32000000", "3555.90000000", "465.00450000", 1752924119999, "1653902.77936100", 2394, "298.69560000", "1062407.87233400", "0"], [1752924120000, "3555.91000000", "3561.01000000", "3555.91000000", "3561.00000000", "423.05480000", 1752924179999, "1505745.90328500", 2088, "282.19250000", "1004365.71384500", "0"], [1752924180000, "3561.00000000", "3567.19000000", "3559.82000000", "3567.19000000", "530.23820000", 1752924239999, "1889041.88813000", 2777, "432.21440000", "1539922.95971000", "0"], [1752924240000, "3567.18000000", "3567.18000000", "3562.31000000", "3563.51000000", "557.68350000", 1752924299999, "1987613.68859000", 2470, "204.27270000", "727940.90750500", "0"], [1752924300000, "3563.51000000", "3565.82000000", "3563.51000000", "3564.87000000", "369.23690000", 1752924359999, "1316275.39340400", 1327, "172.32180000", "614292.97707700", "0"], [1752924360000, "3564.87000000", "3567.00000000", "3563.77000000", "3565.92000000", "295.24210000", 1752924419999, "1052649.28793400", 1289, "145.41150000", "518473.88930200", "0"], [1752924420000, "3565.91000000", "3577.87000000", "3565.91000000", "3575.33000000", "1678.69740000", 1752924479999, "5998553.38167300", 5530, "1182.03040000", "4222797.14477000", "0"], [1752924480000, "3575.34000000", "3576.13000000", "3570.98000000", "3573.90000000", "1060.68270000", 1752924539999, "3790578.05339600", 2535, "422.06260000", "1508382.22836000", "0"], [1752924540000, "3573.89000000", "3574.43000000", "3572.11000000", "3572.99000000", "198.55140000", 1752924599999, "709532.91500700", 1165, "65.18280000", "232933.01393800", "0"], [1752924600000, "3572.99000000", "3573.19000000", "3570.82000000", "3572.40000000", "378.70990000", 1752924659999, "1352783.75866600", 2237, "191.53980000", "684155.95956800", "0"], [1752924660000, "3572.41000000", "3573.98000000", "3571.15000000", "3571.16000000", "334.72910000", 1752924719999, "1195782.54349700", 1847, "25.55530000", "91301.57366500", "0"], [1752924720000, "3571.15000000", "3571.15000000", "3565.86000000", "3568.44000000", "849.31300000", 1752924779999, "3030252.87892500", 2334, "416.86390000", "1487021.42604100", "0"], [1752924780000, "3568.44000000", "3568.44000000", "3565.61000000", "3567.99000000", "278.22740000", 1752924839999, "992380.46748700", 2100, "40.88490000", "145829.70075900", "0"], [1752924840000, "3568.00000000", "3569.40000000", "3567.09000000", "3567.61000000", "240.08030000", 1752924899999, "856644.98457800", 2142, "134.75970000", "480833.36075200", "0"], [1752924900000, "3567.61000000", "3567.61000000", "3566.73000000", "3567.47000000", "79.27360000", 1752924959999, "282778.46433700", 603, "13.87200000", "49481.69896400", "0"], [1752924960000, "3567.47000000", "3567.80000000", "3564.01000000", "3564.01000000", "124.08930000", 1752925019999, "442549.01233800", 1722, "33.35470000", "118966.08895700", "0"], [1752925020000, "3564.00000000", "3566.92000000", "3563.60000000", "3566.92000000", "166.66870000", 1752925079999, "594153.21584700", 2125, "83.54110000", "297822.31104200", "0"], [1752925080000, "3566.91000000", "3571.50000000", "3566.91000000", "3569.87000000", "172.34390000", 1752925139999, "615165.18097700", 2354, "96.05570000", "342880.23221300", "0"], [1752925140000, "3569.87000000", "3569.87000000", "3566.53000000", "3567.01000000", "104.83680000", 1752925199999, "374107.17205700", 1385, "16.22470000", "57889.57994200", "0"], [1752925200000, "3567.00000000", "3567.29000000", "3564.81000000", "3567.21000000", "87.13790000", 1752925259999, "310738.47081400", 1026, "40.22930000", "143464.88885500", "0"], [1752925260000, "3567.21000000", "3569.00000000", "3566.57000000", "3568.02000000", "88.49270000", 1752925319999, "315745.67929900", 1131, "36.63310000", "130697.47405000", "0"], [1752925320000, "3568.02000000", "3568.26000000", "3565.34000000", "3565.35000000", "94.56830000", 1752925379999, "337321.86239100", 826, "14.46820000", "51610.14090800", "0"], [1752925380000, "3565.35000000", "3565.83000000", "3561.77000000", "3562.27000000", "131.46490000", 1752925439999, "468491.54686100", 1481, "29.93440000", "106654.00381700", "0"], [1752925440000, "3562.26000000", "3564.70000000", "3562.11000000", "3564.11000000", "108.00510000", 1752925499999, "384884.63110600", 866, "44.81530000", "159692.12580000", "0"], [1752925500000, "3564.10000000", "3564.10000000", "3562.86000000", "3563.11000000", "93.55460000", 1752925559999, "333380.33352600", 879, "40.61750000", "144736.32316200", "0"], [1752925560000, "3563.10000000", "3563.47000000", "3561.25000000", "3561.25000000", "213.81510000", 1752925619999, "761729.54467000", 1376, "111.73570000", "398045.01638300", "0"], [1752925620000, "3561.26000000", "3561.26000000", "3556.47000000", "3556.64000000", "425.31050000", 1752925679999, "1513267.21950000", 2853, "75.05880000", "267017.65295300", "0"], [1752925680000, "3556.65000000", "3558.65000000", "3555.20000000", "3558.64000000", "167.26780000", 1752925739999, "594968.55997300", 1313, "77.94970000", "277275.77669300", "0"], [1752925740000, "3558.64000000", "3558.64000000", "3550.79000000", "3550.79000000", "970.76370000", 1752925799999, "3450580.34259500", 3602, "588.69200000", "2092503.86896300", "0"], [1752925800000, "3550.78000000", "3551.97000000", "3550.04000000", "3550.61000000", "337.27690000", 1752925859999, "1197734.83055200", 2006, "185.23560000", "657831.22947000", "0"], [1752925860000, "3550.60000000", "3551.78000000", "3549.30000000", "3551.71000000", "196.33400000", 1752925919999, "697089.15094900", 2082, "38.45460000", "136542.37452600", "0"], [1752925920000, "3551.71000000", "3554.46000000", "3551.70000000", "3553.53000000", "176.34490000", 1752925979999, "626566.99421400", 1667, "95.52050000", "339404.18664100", "0"], [1752925980000, "3553.53000000", "3553.53000000", "3552.14000000", "3552.14000000", "121.30300000", 1752926039999, "430955.57500900", 734, "18.11360000", "64353.99900200", "0"], [1752926040000, "3552.15000000", "3552.69000000", "3552.06000000", "3552.18000000", "85.47140000", 1752926099999, "303620.65777000", 793, "39.44070000", "140100.11644300", "0"], [1752926100000, "3552.18000000", "3552.18000000", "3547.38000000", "3547.39000000", "338.59520000", 1752926159999, "1201731.91638500", 2403, "148.21170000", "526030.09920200", "0"], [1752926160000, "3547.39000000", "3553.10000000", "3547.38000000", "3550.69000000", "402.68160000", 1752926219999, "1429658.27367400", 2155, "188.04410000", "667487.26303400", "0"], [1752926220000, "3550.68000000", "3554.29000000", "3550.61000000", "3552.99000000", "209.72380000", 1752926279999, "744939.62412300", 1533, "136.74910000", "485703.13590500", "0"], [1752926280000, "3553.00000000", "3553.21000000", "3550.50000000", "3551.64000000", "171.20040000", 1752926339999, "608034.94942400", 1819, "25.16230000", "89367.33144200", "0"], [1752926340000, "3551.64000000", "3553.50000000", "3551.64000000", "3552.75000000", "177.51540000", 1752926399999, "630671.71285800", 862, "131.66990000", "467792.88151000", "0"], [1752926400000, "3552.75000000", "3554.50000000", "3552.75000000", "3553.05000000", "162.98490000", 1752926459999, "579193.81585400", 1206, "61.80210000", "219625.98165100", "0"], [1752926460000, "3553.06000000", "3555.12000000", "3553.03000000", "3555.12000000", "106.88580000", 1752926519999, "379870.71250300", 541, "68.52100000", "243535.37730200", "0"], [1752926520000, "3555.12000000", "3555.49000000", "3553.78000000", "3554.00000000", "167.78940000", 1752926579999, "596446.83816600", 1301, "84.68820000", "301047.38503300", "0"], [1752926580000, "3554.00000000", "3554.00000000", "3550.00000000", "3550.00000000", "203.82710000", 1752926639999, "723823.26482600", 1804, "40.60230000", "144150.11685400", "0"], [1752926640000, "3550.01000000", "3552.31000000", "3550.01000000", "3550.86000000", "217.61040000", 1752926699999, "772854.24259500", 1536, "83.33570000", "295956.42794200", "0"], [1752926700000, "3550.80000000", "3551.57000000", "3546.80000000", "3547.02000000", "170.10570000", 1752926759999, "603691.93498000", 1474, "40.66740000", "144299.75561100", "0"], [1752926760000, "3547.01000000", "3549.15000000", "3546.80000000", "3549.14000000", "130.80360000", 1752926819999, "464052.59921200", 1967, "67.84190000", "240679.60211100", "0"], [1752926820000, "3549.15000000", "3550.60000000", "3544.51000000", "3544.52000000", "233.81640000", 1752926879999, "829309.74451500", 1852, "36.34780000", "128995.06504100", "0"], [1752926880000, "3544.52000000", "3548.00000000", "3540.00000000", "3548.00000000", "1527.95330000", 1752926939999, "5412934.52145500", 4510, "960.99990000", "3404894.52921000", "0"], [1752926940000, "3548.00000000", "3549.62000000", "3545.96000000", "3547.01000000", "383.82630000", 1752926999999, "1361577.09246400", 2460, "114.57680000", "406426.91207500", "0"], [1752927000000, "3547.01000000", "3547.87000000", "3544.41000000", "3545.60000000", "458.55780000", 1752927059999, "1626244.88561000", 2747, "158.48980000", "561920.57394500", "0"], [1752927060000, "3545.59000000", "3547.40000000", "3543.62000000", "3547.39000000", "215.23270000", 1752927119999, "763044.05228800", 2377, "83.14890000", "294780.63080800", "0"], [1752927120000, "3547.39000000", "3547.39000000", "3543.12000000", "3544.82000000", "212.66500000", 1752927179999, "753907.31498100", 1960, "27.59320000", "97796.73470000", "0"], [1752927180000, "3544.81000000", "3544.81000000", "3540.41000000", "3540.41000000", "417.22440000", 1752927239999, "1477687.31734600", 2609, "95.58770000", "338574.03333100", "0"], [1752927240000, "3540.41000000", "3542.59000000", "3540.41000000", "3542.40000000", "423.74180000", 1752927299999, "1500648.65373900", 2104, "358.00360000", "1267839.78484400", "0"], [1752927300000, "3542.41000000", "3545.46000000", "3541.72000000", "3543.28000000", "402.09550000", 1752927359999, "1424982.56524200", 2395, "153.59270000", "544356.91470400", "0"], [1752927360000, "3543.28000000", "3543.80000000", "3541.50000000", "3543.54000000", "308.45270000", 1752927419999, "1092672.93005000", 1757, "215.50020000", "763389.45551200", "0"], [1752927420000, "3543.54000000", "3543.54000000", "3539.02000000", "3540.41000000", "473.14500000", 1752927479999, "1675197.08920600", 2660, "104.28750000", "369196.26742400", "0"], [1752927480000, "3540.40000000", "3549.80000000", "3540.01000000", "3549.68000000", "911.79790000", 1752927539999, "3233510.94674400", 3249, "607.12180000", "2153022.87346800", "0"], [1752927540000, "3549.68000000", "3549.78000000", "3545.50000000", "3546.10000000", "488.78000000", 1752927599999, "1734135.02001500", 2808, "189.97100000", "673966.25315200", "0"], [1752927600000, "3546.10000000", "3546.43000000", "3543.61000000", "3545.77000000", "472.28650000", 1752927659999, "1674332.24730800", 2585, "235.16870000", "833638.92901000", "0"], [1752927660000, "3545.77000000", "3547.52000000", "3545.07000000", "3546.19000000", "403.62740000", 1752927719999, "1431337.09447800", 1925, "121.65050000", "431386.23128900", "0"], [1752927720000, "3546.20000000", "3549.90000000", "3546.20000000", "3548.90000000", "192.34800000", 1752927779999, "682535.72180200", 1609, "54.37880000", "192965.04284100", "0"], [1752927780000, "3548.91000000", "3552.82000000", "3548.91000000", "3550.54000000", "630.68880000", 1752927839999, "2239728.87877300", 3057, "431.71120000", "1533089.70223800", "0"], [1752927840000, "3550.55000000", "3551.47000000", "3549.00000000", "3549.84000000", "202.96120000", 1752927899999, "720503.85119900", 1241, "90.14260000", "320007.85294200", "0"], [1752927900000, "3549.83000000", "3552.46000000", "3549.83000000", "3552.15000000", "271.27610000", 1752927959999, "963387.76478400", 1612, "147.74500000", "524706.93557900", "0"], [1752927960000, "3552.16000000", "3555.38000000", "3552.16000000", "3555.11000000", "302.23780000", 1752928019999, "1074241.45145000", 1702, "152.69080000", "542679.00261200", "0"], [1752928020000, "3555.10000000", "3556.03000000", "3554.71000000", "3555.71000000", "168.49550000", 1752928079999, "599095.97747400", 1145, "79.05150000", "281061.81075300", "0"], [1752928080000, "3555.70000000", "3558.20000000", "3555.70000000", "3556.68000000", "488.06530000", 1752928139999, "1736181.40962700", 1650, "222.76020000", "792381.25217500", "0"], [1752928140000, "3556.69000000", "3557.69000000", "3547.52000000", "3549.09000000", "1042.39230000", 1752928199999, "3703297.48746600", 3795, "313.11780000", "1112207.98934700", "0"], [1752928200000, "3549.10000000", "3553.64000000", "3549.09000000", "3551.56000000", "294.95660000", 1752928259999, "1047564.47859800", 1759, "110.74720000", "393319.60701100", "0"], [1752928260000, "3551.57000000", "3552.00000000", "3546.83000000", "3546.83000000", "127.19190000", 1752928319999, "451470.39630600", 1603, "16.66580000", "59173.98882500", "0"], [1752928320000, "3546.83000000", "3547.33000000", "3543.44000000", "3545.89000000", "263.38630000", 1752928379999, "933691.94493300", 2264, "125.95120000", "446465.57229600", "0"], [1752928380000, "3545.90000000", "3551.57000000", "3545.90000000", "3551.50000000", "250.91610000", 1752928439999, "890455.76996700", 1718, "151.07740000", "536095.80349000", "0"], [1752928440000, "3551.50000000", "3552.29000000", "3550.86000000", "3552.29000000", "152.10300000", 1752928499999, "540168.49057100", 766, "76.95740000", "273312.19674100", "0"], [1752928500000, "3552.30000000", "3553.96000000", "3552.15000000", "3553.86000000", "85.29960000", 1752928559999, "303088.60659500", 1061, "46.75180000", "166114.73354200", "0"], [1752928560000, "3553.86000000", "3554.45000000", "3550.41000000", "3550.41000000", "123.39460000", 1752928619999, "438463.35386600", 1569, "15.85740000", "56356.43094700", "0"], [1752928620000, "3550.41000000", "3553.64000000", "3550.40000000", "3553.64000000", "95.15010000", 1752928679999, "337993.47677600", 568, "43.33170000", "153913.92100100", "0"], [1752928680000, "3553.63000000", "3553.64000000", "3551.79000000", "3553.20000000", "65.09010000", 1752928739999, "231262.83072000", 977, "10.94240000", "38874.59372800", "0"], [1752928740000, "3553.20000000", "3554.00000000", "3551.14000000", "3552.63000000", "277.13190000", 1752928799999, "984327.13591600", 1653, "108.09840000", "383955.30167100", "0"], [1752928800000, "3552.63000000", "3555.99000000", "3552.62000000", "3555.41000000", "283.10370000", 1752928859999, "1006393.70307500", 1722, "186.02880000", "661319.25333000", "0"], [1752928860000, "3555.40000000", "3555.79000000", "3550.53000000", "3552.89000000", "252.33100000", 1752928919999, "896452.68737000", 1947, "52.47850000", "186413.72205400", "0"], [1752928920000, "3552.89000000", "3554.31000000", "3552.59000000", "3552.98000000", "224.00960000", 1752928979999, "796019.65001900", 1635, "80.04890000", "284453.99522400", "0"], [1752928980000, "3552.98000000", "3552.99000000", "3550.00000000", "3550.41000000", "126.91720000", 1752929039999, "450688.35745500", 1366, "45.57660000", "161815.02491300", "0"], [1752929040000, "3550.41000000", "3552.99000000", "3550.41000000", "3552.38000000", "113.94970000", 1752929099999, "404770.79485900", 873, "77.43590000", "275066.34543500", "0"], [1752929100000, "3552.37000000", "3552.37000000", "3548.43000000", "3551.34000000", "111.43660000", 1752929159999, "395600.38973500", 1751, "50.73250000", "180068.76468200", "0"], [1752929160000, "3551.33000000", "3555.49000000", "3550.65000000", "3555.49000000", "262.05350000", 1752929219999, "931228.82782000", 1412, "184.49490000", "655661.45416600", "0"], [1752929220000, "3555.49000000", "3557.17000000", "3554.40000000", "3556.51000000", "273.43630000", 1752929279999, "972374.44225900", 1596, "108.53690000", "385936.39862600", "0"], [1752929280000, "3556.50000000", "3557.16000000", "3555.80000000", "3556.11000000", "181.32540000", 1752929339999, "644887.84707500", 1225, "26.23710000", "93316.03765100", "0"], [1752929340000, "3556.11000000", "3559.49000000", "3555.90000000", "3559.49000000", "275.59390000", 1752929399999, "980428.35791900", 1378, "142.88000000", "508326.15395200", "0"], [1752929400000, "3559.49000000", "3561.50000000", "3559.01000000", "3561.48000000", "277.59900000", 1752929459999, "988257.30660000", 1967, "164.11620000", "584242.82778300", "0"], [1752929460000, "3561.49000000", "3561.49000000", "3555.50000000", "3556.89000000", "373.26650000", 1752929519999, "1328270.94940500", 2164, "48.31410000", "171873.62615000", "0"], [1752929520000, "3556.90000000", "3559.93000000", "3556.89000000", "3559.32000000", "228.03390000", 1752929579999, "811483.56936700", 1136, "126.15820000", "448935.69377000", "0"], [1752929580000, "3559.32000000", "3562.59000000", "3559.26000000", "3561.19000000", "366.32850000", 1752929639999, "1304526.06572900", 2105, "185.65080000", "661136.82108700", "0"], [1752929640000, "3561.21000000", "3563.84000000", "3561.21000000", "3563.84000000", "136.71680000", 1752929699999, "486981.96579400", 898, "44.51960000", "158596.94112300", "0"], [1752929700000, "3563.85000000", "3564.99000000", "3562.37000000", "3563.81000000", "261.16060000", 1752929759999, "930739.21234000", 1671, "139.30840000", "496469.36313400", "0"], [1752929760000, "3563.81000000", "3563.81000000", "3561.52000000", "3562.36000000", "125.88470000", 1752929819999, "448535.08926900", 1128, "16.74080000", "59635.89048500", "0"], [1752929820000, "3562.37000000", "3562.66000000", "3559.60000000", "3559.61000000", "252.86570000", 1752929879999, "900477.63503200", 1305, "64.12880000", "228390.80274800", "0"], [1752929880000, "3559.61000000", "3561.60000000", "3559.50000000", "3561.16000000", "99.92880000", 1752929939999, "355821.16090900", 639, "28.18690000", "100367.84451900", "0"], [1752929940000, "3561.12000000", "3562.28000000", "3561.00000000", "3561.80000000", "92.89480000", 1752929999999, "330847.89527700", 496, "44.65950000", "159053.99865800", "0"], [1752930000000, "3561.79000000", "3561.80000000", "3558.81000000", "3558.82000000", "158.92850000", 1752930059999, "565816.39448800", 1033, "8.77810000", "31249.55782400", "0"], [1752930060000, "3558.81000000", "3559.91000000", "3558.50000000", "3559.65000000", "84.29430000", 1752930119999, "300023.62608300", 537, "14.43400000", "51374.97945100", "0"], [1752930120000, "3559.65000000", "3562.24000000", "3558.68000000", "3562.24000000", "121.60600000", 1752930179999, "432880.68469000", 1322, "82.10760000", "292281.15920600", "0"], [1752930180000, "3562.24000000", "3564.19000000", "3562.23000000", "3564.19000000", "140.49220000", 1752930239999, "500588.63666500", 714, "73.21270000", "260884.44193800", "0"], [1752930240000, "3564.20000000", "3566.10000000", "3562.99000000", "3563.89000000", "423.61980000", 1752930299999, "1509951.48334000", 2394, "250.38830000", "892453.39251300", "0"], [1752930300000, "3563.89000000", "3565.00000000", "3560.53000000", "3561.20000000", "391.23180000", 1752930359999, "1393781.58555700", 2160, "99.08180000", "352890.80991700", "0"], [1752930360000, "3561.20000000", "3561.22000000", "3556.47000000", "3556.47000000", "248.73060000", 1752930419999, "885247.52184700", 2180, "99.76770000", "355150.90014700", "0"], [1752930420000, "3556.47000000", "3557.20000000", "3554.55000000", "3554.89000000", "282.03310000", 1752930479999, "1002870.07845600", 2170, "142.11750000", "505345.62179800", "0"], [1752930480000, "3554.89000000", "3555.70000000", "3552.14000000", "3555.02000000", "137.07140000", 1752930539999, "487164.26852600", 2236, "35.95610000", "127784.58417900", "0"], [1752930540000, "3555.01000000", "3555.50000000", "3553.52000000", "3555.49000000", "116.76200000", 1752930599999, "415035.11209300", 1642, "34.03320000", "120972.67023000", "0"], [1752930600000, "3555.49000000", "3560.89000000", "3555.13000000", "3559.27000000", "429.18760000", 1752930659999, "1527649.82652500", 2013, "147.67990000", "525581.50235400", "0"], [1752930660000, "3559.28000000", "3559.29000000", "3557.20000000", "3557.20000000", "211.47850000", 1752930719999, "752499.13147200", 1466, "63.14910000", "224699.66252100", "0"], [1752930720000, "3557.20000000", "3559.47000000", "3556.00000000", "3559.47000000", "106.11680000", 1752930779999, "377531.51458800", 1273, "49.57140000", "176351.54670000", "0"], [1752930780000, "3559.46000000", "3560.91000000", "3558.56000000", "3560.20000000", "150.29510000", 1752930839999, "535022.28006900", 1519, "70.37880000", "250538.51271000", "0"], [1752930840000, "3560.19000000", "3563.12000000", "3560.19000000", "3563.11000000", "174.75070000", 1752930899999, "622316.41418200", 933, "92.16390000", "328244.80048900", "0"], [1752930900000, "3563.11000000", "3564.19000000", "3560.90000000", "3560.90000000", "260.58010000", 1752930959999, "928333.48856500", 1261, "123.52380000", "440084.97434700", "0"], [1752930960000, "3560.91000000", "3566.00000000", "3560.91000000", "3565.19000000", "208.71330000", 1752931019999, "743860.81155000", 1023, "94.61250000", "337217.16639000", "0"], [1752931020000, "3565.18000000", "3567.18000000", "3563.62000000", "3564.01000000", "383.06160000", 1752931079999, "1365774.66353600", 1923, "158.34430000", "564497.91575800", "0"], [1752931080000, "3564.01000000", "3566.92000000", "3564.01000000", "3565.63000000", "271.29020000", 1752931139999, "967325.52913500", 1519, "147.51540000", "525930.89102300", "0"], [1752931140000, "3565.62000000", "3567.00000000", "3564.80000000", "3567.00000000", "170.37240000", 1752931199999, "607508.15973000", 1072, "97.66520000", "348242.14135100", "0"], [1752931200000, "3567.00000000", "3567.23000000", "3564.90000000", "3564.90000000", "178.02490000", 1752931259999, "634820.64915600", 1397, "50.32460000", "179438.25721500", "0"], [1752931260000, "3564.90000000", "3564.90000000", "3562.93000000", "3562.93000000", "110.66990000", 1752931319999, "394470.72710300", 851, "34.26030000", "122112.14948600", "0"], [1752931320000, "3562.94000000", "3563.71000000", "3558.46000000", "3561.15000000", "300.61170000", 1752931379999, "1070320.13302400", 1714, "90.23400000", "321254.10962700", "0"], [1752931380000, "3561.16000000", "3561.69000000", "3560.59000000", "3561.08000000", "108.11030000", 1752931439999, "385008.03334800", 849, "40.43790000", "144006.71080500", "0"], [1752931440000, "3561.08000000", "3561.08000000", "3559.10000000", "3559.29000000", "55.78930000", 1752931499999, "198623.85264100", 792, "11.35060000", "40404.59305800", "0"], [1752931500000, "3559.28000000", "3562.67000000", "3559.28000000", "3560.91000000", "114.31190000", 1752931559999, "407117.17909000", 1027, "50.47770000", "179748.55111500", "0"], [1752931560000, "3560.90000000", "3563.27000000", "3560.90000000", "3561.98000000", "340.06750000", 1752931619999, "1211474.76791400", 900, "81.31730000", "289624.52448200", "0"], [1752931620000, "3561.98000000", "3565.32000000", "3561.20000000", "3562.60000000", "666.06040000", 1752931679999, "2373227.03103700", 1917, "332.00470000", "1182913.99952700", "0"], [1752931680000, "3562.59000000", "3562.59000000", "3561.67000000", "3562.09000000", "170.08700000", 1752931739999, "605845.66700500", 788, "43.95400000", "156561.57478900", "0"], [1752931740000, "3562.10000000", "3564.10000000", "3562.09000000", "3564.09000000", "70.98710000", 1752931799999, "252958.88939800", 516, "33.13840000", "118089.08738100", "0"], [1752931800000, "3564.09000000", "3565.00000000", "3562.94000000", "3564.99000000", "119.16540000", 1752931859999, "424706.95727500", 681, "19.92640000", "71016.23723600", "0"], [1752931860000, "3564.99000000", "3565.88000000", "3562.30000000", "3565.87000000", "128.01320000", 1752931919999, "456285.94051200", 1369, "62.18950000", "221677.63820600", "0"], [1752931920000, "3565.87000000", "3567.56000000", "3565.52000000", "3567.38000000", "135.18170000", 1752931979999, "482156.33273800", 648, "78.82820000", "281169.73519900", "0"], [1752931980000, "3567.38000000", "3568.90000000", "3567.11000000", "3567.49000000", "313.52630000", 1752932039999, "1118604.10912800", 994, "158.64420000", "566075.69499800", "0"], [1752932040000, "3567.49000000", "3568.70000000", "3567.49000000", "3567.89000000", "159.05410000", 1752932099999, "567539.81891900", 819, "45.34140000", "161784.97186000", "0"], [1752932100000, "3567.89000000", "3570.09000000", "3566.50000000", "3569.72000000", "388.46740000", 1752932159999, "1386352.24794700", 1368, "188.37970000", "672381.22631900", "0"], [1752932160000, "3569.72000000", "3572.31000000", "3567.93000000", "3567.93000000", "622.48370000", 1752932219999, "2222602.48761000", 2969, "438.22910000", "1564783.20960000", "0"], [1752932220000, "3567.94000000", "3570.26000000", "3567.94000000", "3569.60000000", "287.96240000", 1752932279999, "1027802.01244900", 1735, "100.43060000", "358479.22386400", "0"], [1752932280000, "3569.60000000", "3569.78000000", "3567.10000000", "3568.34000000", "481.22720000", 1752932339999, "1717139.06483500", 1319, "289.53210000", "1033068.80746500", "0"], [1752932340000, "3568.35000000", "3568.35000000", "3566.50000000", "3567.20000000", "151.03160000", 1752932399999, "538754.23126200", 967, "33.27080000", "118677.76175800", "0"], [1752932400000, "3567.20000000", "3568.74000000", "3567.20000000", "3568.74000000", "62.44140000", 1752932459999, "222786.44958200", 487, "13.78260000", "49175.87977600", "0"], [1752932460000, "3568.73000000", "3568.94000000", "3566.11000000", "3567.00000000", "165.07980000", 1752932519999, "588979.45866000", 1175, "65.97650000", "235370.18696900", "0"], [1752932520000, "3567.00000000", "3567.12000000", "3562.30000000", "3562.34000000", "175.06860000", 1752932579999, "624089.87625000", 1410, "14.60540000", "52059.39038800", "0"], [1752932580000, "3562.34000000", "3565.49000000", "3562.33000000", "3565.49000000", "172.72420000", 1752932639999, "615502.29586800", 1361, "70.39660000", "250838.63420200", "0"], [1752932640000, "3565.50000000", "3566.41000000", "3564.83000000", "3566.41000000", "79.61920000", 1752932699999, "283902.98667700", 884, "34.68270000", "123670.00652600", "0"], [1752932700000, "3566.41000000", "3566.42000000", "3563.46000000", "3563.99000000", "136.51710000", 1752932759999, "486755.19069500", 1099, "21.96270000", "78301.56032700", "0"], [1752932760000, "3563.99000000", "3564.61000000", "3563.03000000", "3563.50000000", "145.64230000", 1752932819999, "519061.07407200", 1020, "63.76690000", "227262.58084300", "0"], [1752932820000, "3563.50000000", "3563.50000000", "3562.02000000", "3562.03000000", "125.57600000", 1752932879999, "447421.39841000", 803, "16.34350000", "58228.05971300", "0"], [1752932880000, "3562.02000000", "3563.90000000", "3560.54000000", "3561.83000000", "348.54670000", 1752932939999, "1241354.17523200", 2444, "138.34960000", "492738.90480500", "0"], [1752932940000, "3561.84000000", "3561.96000000", "3558.01000000", "3558.01000000", "173.40970000", 1752932999999, "617354.28569700", 1673, "24.07820000", "85718.15238900", "0"], [1752933000000, "3558.01000000", "3561.31000000", "3555.58000000", "3558.51000000", "536.04260000", 1752933059999, "1907271.17750200", 3291, "213.73380000", "760660.25099500", "0"], [1752933060000, "3558.50000000", "3562.26000000", "3558.08000000", "3562.25000000", "182.39890000", 1752933119999, "649404.46281400", 1786, "89.76880000", "319560.52049900", "0"], [1752933120000, "3562.25000000", "3563.67000000", "3560.72000000", "3560.73000000", "207.35340000", 1752933179999, "738637.78472700", 1544, "64.78770000", "230806.79838700", "0"], [1752933180000, "3560.73000000", "3560.73000000", "3558.05000000", "3558.05000000", "198.11470000", 1752933239999, "705086.29098300", 1871, "121.07220000", "430888.11287800", "0"], [1752933240000, "3558.05000000", "3559.45000000", "3555.60000000", "3556.63000000", "457.97060000", 1752933299999, "1629201.56113500", 2043, "162.96660000", "579673.81488100", "0"], [1752933300000, "3556.62000000", "3556.62000000", "3553.39000000", "3553.39000000", "216.58370000", 1752933359999, "769974.30579100", 1563, "58.35390000", "207448.42555300", "0"], [1752933360000, "3553.39000000", "3554.40000000", "3551.01000000", "3551.03000000", "313.13200000", 1752933419999, "1112562.46896700", 1506, "85.41300000", "303492.95441400", "0"], [1752933420000, "3551.02000000", "3551.61000000", "3549.41000000", "3550.54000000", "299.78390000", 1752933479999, "1064412.69854900", 1637, "128.88700000", "457648.07254300", "0"], [1752933480000, "3550.55000000", "3556.65000000", "3550.48000000", "3556.30000000", "352.13940000", 1752933539999, "1251463.34210200", 2173, "239.95940000", "852827.84549700", "0"], [1752933540000, "3556.27000000", "3558.76000000", "3555.04000000", "3558.76000000", "603.26630000", 1752933599999, "2145573.65553000", 2502, "479.05660000", "1703814.80194000", "0"], [1752933600000, "3558.75000000", "3559.29000000", "3556.63000000", "3557.48000000", "220.93940000", 1752933659999, "785955.96938800", 876, "89.24340000", "317434.33584200", "0"], [1752933660000, "3557.47000000", "3557.47000000", "3552.46000000", "3552.46000000", "191.19690000", 1752933719999, "679638.59468600", 1824, "63.02870000", "224006.00629700", "0"], [1752933720000, "3552.46000000", "3554.10000000", "3550.60000000", "3552.32000000", "282.39870000", 1752933779999, "1003038.24764700", 2180, "171.61560000", "609483.20945500", "0"], [1752933780000, "3552.31000000", "3554.10000000", "3552.00000000", "3553.22000000", "251.32920000", 1752933839999, "892987.46231000", 1577, "41.12930000", "146124.11941200", "0"], [1752933840000, "3553.23000000", "3558.34000000", "3553.22000000", "3558.11000000", "263.07020000", 1752933899999, "935241.16454500", 1805, "187.37070000", "666077.48164400", "0"], [1752933900000, "3558.11000000", "3558.11000000", "3555.40000000", "3557.02000000", "433.75000000", 1752933959999, "1542556.73222400", 1723, "94.57950000", "336387.16723800", "0"], [1752933960000, "3557.01000000", "3561.22000000", "3556.83000000", "3558.11000000", "634.60620000", 1752934019999, "2258540.44973100", 3740, "371.21230000", "1321114.14185900", "0"], [1752934020000, "3558.10000000", "3558.10000000", "3553.00000000", "3553.22000000", "271.71020000", 1752934079999, "965952.93510800", 2081, "88.82520000", "315737.74010900", "0"], [1752934080000, "3553.22000000", "3555.79000000", "3553.22000000", "3554.79000000", "146.41550000", 1752934139999, "520490.24236200", 1433, "34.74320000", "123502.50234400", "0"], [1752934140000, "3554.77000000", "3554.78000000", "3550.48000000", "3550.48000000", "274.68770000", 1752934199999, "975795.61107100", 1750, "61.77160000", "219405.29927900", "0"], [1752934200000, "3550.49000000", "3550.96000000", "3547.93000000", "3547.93000000", "529.30790000", 1752934259999, "1878768.93775600", 2589, "277.07350000", "983468.61778900", "0"], [1752934260000, "3547.91000000", "3549.09000000", "3545.00000000", "3545.01000000", "367.25810000", 1752934319999, "1302656.63147400", 2680, "61.72290000", "218934.25007400", "0"], [1752934320000, "3545.01000000", "3548.09000000", "3544.71000000", "3545.99000000", "430.86160000", 1752934379999, "1528019.41146100", 2793, "183.67930000", "651338.74418700", "0"], [1752934380000, "3545.99000000", "3548.00000000", "3545.31000000", "3546.00000000", "309.39920000", 1752934439999, "1097207.97026100", 1739, "203.80000000", "722742.61723400", "0"], [1752934440000, "3546.01000000", "3546.18000000", "3543.47000000", "3545.08000000", "572.24440000", 1752934499999, "2028350.18530000", 2615, "234.68740000", "831782.08265600", "0"], [1752934500000, "3545.08000000", "3550.37000000", "3544.60000000", "3550.08000000", "689.32550000", 1752934559999, "2444857.44349700", 2411, "473.37900000", "1679088.55126600", "0"], [1752934560000, "3550.08000000", "3552.65000000", "3548.62000000", "3548.62000000", "220.85050000", 1752934619999, "784232.39024600", 1898, "118.57930000", "421097.23690100", "0"], [1752934620000, "3548.63000000", "3550.45000000", "3548.08000000", "3550.45000000", "131.76170000", 1752934679999, "467668.91401600", 1204, "43.72740000", "155203.13992500", "0"], [1752934680000, "3550.46000000", "3553.35000000", "3550.45000000", "3551.17000000", "214.00650000", 1752934739999, "760236.45123700", 1618, "97.26950000", "345528.53375500", "0"], [1752934740000, "3551.18000000", "3552.39000000", "3550.90000000", "3550.90000000", "172.05920000", 1752934799999, "611109.53442900", 1027, "86.87180000", "308537.54623200", "0"], [1752934800000, "3550.90000000", "3552.05000000", "3550.00000000", "3550.00000000", "162.42710000", 1752934859999, "576789.95192500", 1197, "74.59770000", "264882.04302900", "0"], [1752934860000, "3550.00000000", "3550.00000000", "3545.51000000", "3547.50000000", "185.31110000", 1752934919999, "657359.86881400", 2103, "35.28440000", "125149.66601800", "0"], [1752934920000, "3547.50000000", "3549.30000000", "3545.72000000", "3549.30000000", "236.57210000", 1752934979999, "839063.15070300", 1710, "99.96750000", "354547.44593400", "0"], [1752934980000, "3549.29000000", "3550.21000000", "3548.21000000", "3550.21000000", "124.22930000", 1752935039999, "440921.58584800", 1502, "71.33270000", "253175.68391400", "0"], [1752935040000, "3550.21000000", "3550.22000000", "3547.07000000", "3549.09000000", "228.43050000", 1752935099999, "810564.94771500", 1088, "131.45100000", "466453.93712500", "0"], [1752935100000, "3549.10000000", "3550.20000000", "3545.45000000", "3546.65000000", "306.19090000", 1752935159999, "1086222.92101000", 2258, "54.99420000", "195082.54804500", "0"], [1752935160000, "3546.66000000", "3547.40000000", "3544.41000000", "3545.19000000", "152.79840000", 1752935219999, "541790.31718200", 1355, "43.60740000", "154628.63730000", "0"], [1752935220000, "3545.19000000", "3545.19000000", "3543.14000000", "3544.33000000", "171.81300000", 1752935279999, "608925.39314600", 1986, "65.13590000", "230829.63466300", "0"], [1752935280000, "3544.32000000", "3545.00000000", "3542.33000000", "3542.40000000", "309.10120000", 1752935339999, "1095223.29986800", 2343, "106.14210000", "376062.24522400", "0"], [1752935340000, "3542.41000000", "3546.12000000", "3542.41000000", "3544.51000000", "427.68760000", 1752935399999, "1515985.44421300", 2224, "266.25440000", "943774.80930500", "0"], [1752935400000, "3544.50000000", "3548.44000000", "3544.50000000", "3547.13000000", "219.63830000", 1752935459999, "778935.52344100", 2039, "59.63520000", "211477.04593900", "0"], [1752935460000, "3547.13000000", "3547.13000000", "3541.42000000", "3541.92000000", "165.11900000", 1752935519999, "585246.64975100", 2063, "30.22520000", "107097.13651300", "0"], [1752935520000, "3541.92000000", "3543.16000000", "3540.00000000", "3542.22000000", "260.19300000", 1752935579999, "921536.07777800", 2882, "87.33130000", "309306.25489700", "0"], [1752935580000, "3542.23000000", "3545.00000000", "3542.23000000", "3544.00000000", "206.72130000", 1752935639999, "732588.75962000", 1346, "61.27600000", "217144.91520900", "0"], [1752935640000, "3544.01000000", "3549.99000000", "3543.93000000", "3547.87000000", "294.89690000", 1752935699999, "1046081.43538600", 2507, "151.33720000", "536823.91603200", "0"], [1752935700000, "3547.89000000", "3550.48000000", "3545.70000000", "3545.70000000", "275.32480000", 1752935759999, "976942.43944100", 1920, "100.43310000", "356324.87527800", "0"], [1752935760000, "3545.71000000", "3548.46000000", "3544.42000000", "3548.37000000", "424.77550000", 1752935819999, "1506143.57217100", 2548, "122.21630000", "433320.91635400", "0"], [1752935820000, "3548.38000000", "3551.14000000", "3547.02000000", "3548.74000000", "813.30940000", 1752935879999, "2886433.85955400", 2788, "300.69390000", "1067077.84303200", "0"], [1752935880000, "3548.74000000", "3548.90000000", "3544.90000000", "3544.90000000", "327.59330000", 1752935939999, "1162204.90741700", 1593, "96.88100000", "343675.77414100", "0"], [1752935940000, "3544.91000000", "3546.81000000", "3537.94000000", "3538.75000000", "922.74130000", 1752935999999, "3268105.20756000", 4725, "291.72180000", "1032784.99127300", "0"], [1752936000000, "3538.75000000", "3541.14000000", "3537.20000000", "3541.13000000", "343.96560000", 1752936059999, "1217220.06156100", 3670, "179.16300000", "634039.28443800", "0"], [1752936060000, "3541.14000000", "3546.00000000", "3540.10000000", "3545.80000000", "695.32470000", 1752936119999, "2463242.92844000", 3230, "432.33030000", "1531850.85154000", "0"], [1752936120000, "3545.81000000", "3547.30000000", "3541.87000000", "3543.08000000", "260.37030000", 1752936179999, "922947.01268900", 1925, "157.73780000", "559177.39616000", "0"], [1752936180000, "3543.08000000", "3546.36000000", "3542.90000000", "3545.59000000", "163.66710000", 1752936239999, "580053.89868800", 1581, "65.98680000", "233860.03961800", "0"], [1752936240000, "3545.59000000", "3548.35000000", "3544.92000000", "3548.19000000", "180.26800000", 1752936299999, "639360.18080300", 1329, "74.64580000", "264743.57040900", "0"], [1752936300000, "3548.19000000", "3550.68000000", "3547.53000000", "3547.53000000", "204.69350000", 1752936359999, "726535.99687800", 1748, "113.87320000", "404194.81205900", "0"], [1752936360000, "3547.53000000", "3547.92000000", "3543.47000000", "3544.03000000", "321.30030000", 1752936419999, "1139048.44818900", 2425, "194.77480000", "690480.57138100", "0"], [1752936420000, "3544.02000000", "3545.80000000", "3544.02000000", "3545.79000000", "168.45830000", 1752936479999, "597177.52361500", 1289, "74.46960000", "263983.93789900", "0"], [1752936480000, "3545.79000000", "3545.79000000", "3538.55000000", "3540.78000000", "245.05650000", 1752936539999, "867823.60666600", 2566, "85.15850000", "301544.90729500", "0"], [1752936540000, "3540.78000000", "3544.51000000", "3540.41000000", "3542.49000000", "219.28770000", 1752936599999, "776844.49850400", 1944, "63.19310000", "223897.45737000", "0"], [1752936600000, "3542.49000000", "3542.99000000", "3540.60000000", "3542.17000000", "161.17430000", 1752936659999, "570892.04723100", 1945, "66.28380000", "234786.31451900", "0"], [1752936660000, "3542.17000000", "3545.00000000", "3541.42000000", "3544.99000000", "131.40380000", 1752936719999, "465586.10522500", 1970, "47.23070000", "167348.55843900", "0"], [1752936720000, "3545.00000000", "3545.71000000", "3542.91000000", "3543.39000000", "222.75360000", 1752936779999, "789618.72852200", 1237, "106.40680000", "377181.45230200", "0"], [1752936780000, "3543.38000000", "3543.49000000", "3540.46000000", "3540.46000000", "322.24740000", 1752936839999, "1141242.09792700", 1526, "107.87820000", "382009.90020200", "0"], [1752936840000, "3540.46000000", "3542.76000000", "3540.28000000", "3541.88000000", "632.53960000", 1752936899999, "2239681.52145900", 2399, "375.00250000", "1327757.36496800", "0"], [1752936900000, "3541.88000000", "3541.88000000", "3539.25000000", "3539.26000000", "162.72170000", 1752936959999, "576085.38547600", 1409, "47.00880000", "166416.02986600", "0"], [1752936960000, "3539.26000000", "3540.08000000", "3538.66000000", "3538.95000000", "402.18150000", 1752937019999, "1423471.83250200", 1586, "102.16390000", "361560.49072800", "0"], [1752937020000, "3538.96000000", "3539.19000000", "3536.54000000", "3538.00000000", "422.80820000", 1752937079999, "1495831.09786500", 2755, "131.16450000", "463988.93105400", "0"], [1752937080000, "3538.00000000", "3538.60000000", "3532.00000000", "3532.01000000", "1135.24700000", 1752937139999, "4012291.47879800", 5911, "519.15070000", "1834624.15325400", "0"], [1752937140000, "3532.01000000", "3532.38000000", "3526.44000000", "3531.57000000", "2215.90510000", 1752937199999, "7820479.94511000", 5589, "586.55110000", "2070156.22558800", "0"], [1752937200000, "3531.58000000", "3538.01000000", "3530.10000000", "3536.10000000", "1305.66080000", 1752937259999, "4613696.44155600", 4904, "773.92730000", "2734865.86154800", "0"], [1752937260000, "3536.10000000", "3539.55000000", "3536.09000000", "3538.80000000", "549.32090000", 1752937319999, "1943452.35871700", 2568, "303.11780000", "1072342.60961400", "0"], [1752937320000, "3538.80000000", "3539.30000000", "3537.40000000", "3537.98000000", "362.57670000", 1752937379999, "1282999.25557300", 1795, "141.57000000", "500912.70172500", "0"], [1752937380000, "3537.97000000", "3540.37000000", "3537.72000000", "3540.37000000", "313.52130000", 1752937439999, "1109694.15795900", 1731, "169.06810000", "598406.45394200", "0"], [1752937440000, "3540.38000000", "3540.38000000", "3538.50000000", "3538.68000000", "228.14850000", 1752937499999, "807445.11354300", 1443, "106.18940000", "375802.24341300", "0"], [1752937500000, "3538.69000000", "3540.00000000", "3538.30000000", "3539.70000000", "183.01970000", 1752937559999, "647769.09286100", 1313, "92.81880000", "328502.52263300", "0"], [1752937560000, "3539.71000000", "3539.71000000", "3538.01000000", "3538.99000000", "202.41920000", 1752937619999, "716336.82814400", 1342, "60.08810000", "212626.50573900", "0"], [1752937620000, "3538.98000000", "3543.43000000", "3538.91000000", "3543.43000000", "249.26770000", 1752937679999, "882775.64311700", 1815, "158.06980000", "559821.31880300", "0"], [1752937680000, "3543.44000000", "3544.42000000", "3540.38000000", "3541.64000000", "448.88260000", 1752937739999, "1590544.53174700", 2239, "282.47830000", "1000942.77606800", "0"], [1752937740000, "3541.65000000", "3545.39000000", "3541.65000000", "3545.04000000", "258.57530000", 1752937799999, "916304.80972300", 1321, "102.75690000", "364168.33811500", "0"], [1752937800000, "3545.04000000", "3547.00000000", "3544.20000000", "3545.97000000", "290.95400000", 1752937859999, "1031673.30310600", 1564, "98.31910000", "348657.26838700", "0"], [1752937860000, "3545.96000000", "3546.99000000", "3544.70000000", "3546.80000000", "302.69860000", 1752937919999, "1073413.15193100", 1728, "145.87950000", "517302.75648600", "0"], [1752937920000, "3546.79000000", "3546.79000000", "3545.82000000", "3545.83000000", "160.28620000", 1752937979999, "568408.74993100", 709, "44.03870000", "156168.07932700", "0"], [1752937980000, "3545.83000000", "3545.83000000", "3543.11000000", "3543.49000000", "398.72040000", 1752938039999, "1413283.46459100", 1289, "48.58140000", "172178.15158900", "0"], [1752938040000, "3543.50000000", "3543.99000000", "3542.50000000", "3542.50000000", "168.97420000", 1752938099999, "598765.10580600", 800, "46.66870000", "165372.50293300", "0"], [1752938100000, "3542.51000000", "3547.50000000", "3542.51000000", "3547.50000000", "120.60550000", 1752938159999, "427587.09797200", 916, "63.93650000", "226668.08898800", "0"], [1752938160000, "3547.50000000", "3549.60000000", "3547.14000000", "3549.08000000", "345.42210000", 1752938219999, "1225697.18092000", 1521, "78.03590000", "276902.23386900", "0"], [1752938220000, "3549.09000000", "3554.22000000", "3548.31000000", "3552.81000000", "748.66270000", 1752938279999, "2658817.11051500", 2996, "541.78670000", "1924147.81267300", "0"], [1752938280000, "3552.82000000", "3554.63000000", "3548.62000000", "3554.17000000", "985.32320000", 1752938339999, "3499803.59025200", 3387, "464.95160000", "1651460.70675700", "0"], [1752938340000, "3554.18000000", "3554.42000000", "3551.02000000", "3552.51000000", "267.89550000", 1752938399999, "951875.06820700", 1815, "57.57990000", "204586.15890600", "0"], [1752938400000, "3552.50000000", "3553.71000000", "3551.40000000", "3553.34000000", "176.30780000", 1752938459999, "626418.28262900", 1316, "33.29450000", "118290.34037500", "0"], [1752938460000, "3553.34000000", "3554.64000000", "3551.81000000", "3554.64000000", "172.42160000", 1752938519999, "612546.79664100", 1200, "76.92560000", "273289.80289400", "0"], [1752938520000, "3554.64000000", "3556.99000000", "3554.00000000", "3554.00000000", "411.51880000", 1752938579999, "1463135.22572500", 2188, "208.15810000", "740143.55008200", "0"], [1752938580000, "3554.01000000", "3555.58000000", "3552.45000000", "3555.58000000", "129.67050000", 1752938639999, "460816.06874100", 1320, "54.69080000", "194364.99198200", "0"], [1752938640000, "3555.58000000", "3555.58000000", "3554.10000000", "3554.10000000", "154.09940000", 1752938699999, "547826.14770600", 900, "70.98630000", "252346.11056500", "0"], [1752938700000, "3554.10000000", "3555.41000000", "3553.00000000", "3554.10000000", "168.08810000", 1752938759999, "597426.12721800", 1384, "69.40560000", "246676.33118800", "0"], [1752938760000, "3554.11000000", "3554.11000000", "3552.29000000", "3553.88000000", "99.02310000", 1752938819999, "351829.26927200", 830, "43.16260000", "153352.22615000", "0"], [1752938820000, "3553.89000000", "3555.08000000", "3553.37000000", "3553.51000000", "109.08950000", 1752938879999, "387725.39473400", 868, "31.64440000", "112462.38364600", "0"], [1752938880000, "3553.50000000", "3555.42000000", "3552.80000000", "3554.65000000", "104.79740000", 1752938939999, "372482.88507000", 849, "40.31550000", "143281.55926800", "0"], [1752938940000, "3554.63000000", "3556.03000000", "3553.90000000", "3555.90000000", "209.66450000", 1752938999999, "745398.95715600", 691, "141.18740000", "501933.50233900", "0"], [1752939000000, "3555.90000000", "3557.00000000", "3554.50000000", "3556.81000000", "361.30470000", 1752939059999, "1284733.80140900", 1347, "224.57130000", "798527.83284400", "0"], [1752939060000, "3556.81000000", "3558.05000000", "3556.81000000", "3557.64000000", "170.56000000", 1752939119999, "606788.36508100", 1156, "71.28420000", "253599.59611400", "0"], [1752939120000, "3557.64000000", "3557.64000000", "3547.85000000", "3547.85000000", "361.20020000", 1752939179999, "1282815.75039600", 2436, "59.43410000", "211094.97651300", "0"], [1752939180000, "3547.84000000", "3552.80000000", "3547.33000000", "3551.52000000", "314.78210000", 1752939239999, "1117475.35926700", 1758, "183.13460000", "650063.98205500", "0"], [1752939240000, "3551.52000000", "3552.46000000", "3549.21000000", "3552.46000000", "159.10110000", 1752939299999, "564904.98235200", 1542, "90.47450000", "321227.11435400", "0"], [1752939300000, "3552.45000000", "3552.45000000", "3550.01000000", "3550.82000000", "121.75690000", 1752939359999, "432346.95761400", 1419, "42.75380000", "151804.35196200", "0"], [1752939360000, "3550.81000000", "3552.49000000", "3550.81000000", "3552.17000000", "130.55940000", 1752939419999, "463684.46296700", 801, "53.83690000", "191195.23735500", "0"], [1752939420000, "3552.16000000", "3554.99000000", "3551.50000000", "3554.99000000", "139.94630000", 1752939479999, "497227.29509300", 964, "87.83290000", "312048.62568900", "0"], [1752939480000, "3555.00000000", "3556.35000000", "3554.23000000", "3555.37000000", "306.03680000", 1752939539999, "1088025.66803300", 1346, "172.80310000", "614348.74682800", "0"], [1752939540000, "3555.37000000", "3555.50000000", "3551.82000000", "3552.49000000", "285.82330000", 1752939599999, "1015681.01915000", 1267, "103.57820000", "368081.85628900", "0"], [1752939600000, "3552.49000000", "3555.43000000", "3552.48000000", "3554.99000000", "148.11800000", 1752939659999, "526326.71503000", 1029, "44.94940000", "159712.45985600", "0"], [1752939660000, "3555.00000000", "3559.90000000", "3553.80000000", "3559.53000000", "409.61080000", 1752939719999, "1457200.85452300", 2232, "236.68960000", "842118.99988000", "0"], [1752939720000, "3559.52000000", "3562.92000000", "3559.33000000", "3560.60000000", "692.42850000", 1752939779999, "2465486.28046100", 3291, "500.55220000", "1782213.91871700", "0"], [1752939780000, "3560.60000000", "3560.89000000", "3558.60000000", "3560.89000000", "181.97640000", 1752939839999, "647852.06127500", 1354, "54.11280000", "192636.12805300", "0"], [1752939840000, "3560.88000000", "3562.26000000", "3560.52000000", "3561.91000000", "274.62700000", 1752939899999, "978106.60569000", 833, "118.24920000", "421128.54215000", "0"], [1752939900000, "3561.90000000", "3561.90000000", "3557.33000000", "3560.41000000", "311.89220000", 1752939959999, "1109972.01700900", 1914, "94.72940000", "337072.29131300", "0"], [1752939960000, "3560.41000000", "3561.89000000", "3558.11000000", "3559.16000000", "165.63180000", 1752940019999, "589678.83132300", 1303, "39.39520000", "140234.57736600", "0"], [1752940020000, "3559.16000000", "3559.46000000", "3557.70000000", "3558.90000000", "191.19310000", 1752940079999, "680367.46643600", 1284, "71.08320000", "252928.04038900", "0"], [1752940080000, "3558.91000000", "3559.45000000", "3554.71000000", "3556.89000000", "663.57300000", 1752940139999, "2359959.93900700", 1544, "150.50490000", "535165.35842000", "0"], [1752940140000, "3556.90000000", "3558.27000000", "3556.89000000", "3558.27000000", "267.59470000", 1752940199999, "952013.14209400", 853, "72.90550000", "259352.41428400", "0"], [1752940200000, "3558.27000000", "3559.34000000", "3555.51000000", "3555.51000000", "445.87490000", 1752940259999, "1586135.57635700", 1513, "114.13570000", "406055.92805800", "0"], [1752940260000, "3555.50000000", "3556.46000000", "3551.41000000", "3551.41000000", "280.52300000", 1752940319999, "996994.13302100", 1792, "85.97980000", "305606.13800800", "0"], [1752940320000, "3551.39000000", "3552.50000000", "3550.61000000", "3551.25000000", "292.15770000", 1752940379999, "1037536.99579700", 1676, "140.55880000", "499168.32226200", "0"], [1752940380000, "3551.28000000", "3554.49000000", "3551.27000000", "3554.10000000", "337.39580000", 1752940439999, "1198757.03349100", 1653, "163.27130000", "580070.54371300", "0"], [1752940440000, "3554.10000000", "3554.28000000", "3553.20000000", "3553.74000000", "98.07510000", 1752940499999, "348549.96676600", 620, "20.58980000", "73172.52301200", "0"], [1752940500000, "3553.73000000", "3556.60000000", "3553.73000000", "3555.37000000", "136.34980000", 1752940559999, "484788.74491700", 856, "70.94730000", "252232.21767600", "0"], [1752940560000, "3555.37000000", "3555.49000000", "3554.35000000", "3555.49000000", "223.43470000", 1752940619999, "794302.79405600", 822, "120.91860000", "429858.48858400", "0"], [1752940620000, "3555.48000000", "3556.10000000", "3555.10000000", "3555.11000000", "81.72300000", 1752940679999, "290569.93881100", 556, "12.69660000", "45143.85425600", "0"], [1752940680000, "3555.11000000", "3555.11000000", "3553.00000000", "3553.02000000", "92.51950000", 1752940739999, "328789.33544900", 747, "8.26360000", "29364.58806300", "0"], [1752940740000, "3553.02000000", "3553.02000000", "3552.00000000", "3552.00000000", "74.60850000", 1752940799999, "265060.96201200", 505, "14.53470000", "51636.98637300", "0"], [1752940800000, "3552.00000000", "3553.19000000", "3551.38000000", "3552.03000000", "219.55730000", 1752940859999, "779918.49527300", 1211, "130.40080000", "463195.54952100", "0"], [1752940860000, "3552.02000000", "3552.02000000", "3549.03000000", "3549.03000000", "352.29920000", 1752940919999, "1250802.60570300", 2291, "79.18680000", "281126.84535900", "0"], [1752940920000, "3549.02000000", "3550.03000000", "3543.05000000", "3543.69000000", "645.02680000", 1752940979999, "2287768.03650900", 2664, "134.11430000", "475617.49361600", "0"], [1752940980000, "3543.70000000", "3544.49000000", "3542.00000000", "3542.00000000", "218.25900000", 1752941039999, "773354.54149500", 1826, "66.31310000", "234959.90524600", "0"], [1752941040000, "3542.00000000", "3545.55000000", "3542.00000000", "3544.30000000", "445.82970000", 1752941099999, "1579944.20883400", 2443, "307.25490000", "1088814.50799900", "0"], [1752941100000, "3544.31000000", "3545.21000000", "3540.63000000", "3540.99000000", "180.73600000", 1752941159999, "640459.08695700", 1647, "59.29020000", "210095.04032200", "0"], [1752941160000, "3540.99000000", "3544.86000000", "3540.39000000", "3544.50000000", "249.49750000", 1752941219999, "884023.77922900", 2146, "170.48530000", "604081.18108000", "0"], [1752941220000, "3544.49000000", "3544.73000000", "3542.70000000", "3542.71000000", "281.60400000", 1752941279999, "997962.79805700", 2094, "147.22520000", "521709.36645200", "0"], [1752941280000, "3542.71000000", "3545.60000000", "3542.71000000", "3543.85000000", "281.55680000", 1752941339999, "997797.71003500", 1979, "119.77990000", "424463.99599000", "0"], [1752941340000, "3543.84000000", "3545.50000000", "3543.11000000", "3544.60000000", "254.89150000", 1752941399999, "903437.64953500", 1372, "170.66910000", "604920.77332300", "0"], [1752941400000, "3544.60000000", "3546.40000000", "3543.31000000", "3543.31000000", "210.67900000", 1752941459999, "746898.57907800", 1579, "106.85240000", "378805.10153100", "0"], [1752941460000, "3543.30000000", "3543.30000000", "3540.01000000", "3540.48000000", "431.88440000", 1752941519999, "1529213.30749200", 1975, "109.07740000", "386207.44274000", "0"], [1752941520000, "3540.48000000", "3543.80000000", "3540.48000000", "3541.50000000", "297.50670000", 1752941579999, "1053812.01005600", 1967, "138.49130000", "490525.63571900", "0"], [1752941580000, "3541.49000000", "3541.49000000", "3539.56000000", "3539.57000000", "349.63320000", 1752941639999, "1237834.82736800", 1769, "114.55230000", "405542.90895200", "0"], [1752941640000, "3539.56000000", "3540.96000000", "3539.20000000", "3539.20000000", "296.56200000", 1752941699999, "1049908.32774700", 1512, "50.28070000", "177999.29568100", "0"], [1752941700000, "3539.20000000", "3540.30000000", "3536.00000000", "3536.05000000", "270.93280000", 1752941759999, "958687.46657800", 2350, "86.31510000", "305444.18105900", "0"], [1752941760000, "3536.06000000", "3544.00000000", "3535.69000000", "3543.04000000", "301.27860000", 1752941819999, "1066652.90438100", 2203, "137.67370000", "487492.55482200", "0"], [1752941820000, "3543.05000000", "3543.49000000", "3538.66000000", "3538.66000000", "153.54900000", 1752941879999, "543861.04876200", 1459, "30.68150000", "108667.78521400", "0"], [1752941880000, "3538.66000000", "3542.22000000", "3538.66000000", "3541.42000000", "162.28130000", 1752941939999, "574586.98751100", 1472, "96.92370000", "343177.04349300", "0"], [1752941940000, "3541.42000000", "3544.46000000", "3541.42000000", "3544.45000000", "122.56080000", 1752941999999, "434261.10975200", 490, "61.21170000", "216882.84186000", "0"], [1752942000000, "3544.45000000", "3544.46000000", "3539.51000000", "3539.51000000", "194.92390000", 1752942059999, "690334.76605200", 1661, "40.64770000", "143940.84485100", "0"], [1752942060000, "3539.52000000", "3545.87000000", "3539.52000000", "3545.87000000", "260.99360000", 1752942119999, "924557.97209200", 1689, "129.75660000", "459633.55931400", "0"], [1752942120000, "3545.87000000", "3547.79000000", "3545.87000000", "3546.29000000", "161.52760000", 1752942179999, "572889.16953400", 1193, "72.91460000", "258605.84970100", "0"], [1752942180000, "3546.30000000", "3546.30000000", "3544.01000000", "3544.80000000", "119.55770000", 1752942239999, "423882.69147200", 1339, "50.81240000", "180140.15583500", "0"], [1752942240000, "3544.81000000", "3550.63000000", "3544.81000000", "3549.65000000", "228.31950000", 1752942299999, "810256.47527600", 1092, "146.04660000", "518286.49496800", "0"], [1752942300000, "3549.65000000", "3551.00000000", "3547.90000000", "3549.77000000", "215.90610000", 1752942359999, "766406.97886200", 1842, "99.01100000", "351470.59947400", "0"], [1752942360000, "3549.77000000", "3552.66000000", "3548.99000000", "3552.65000000", "725.46960000", 1752942419999, "2575079.33544100", 1108, "601.22920000", "2134072.89251400", "0"], [1752942420000, "3552.65000000", "3561.39000000", "3552.65000000", "3560.23000000", "1286.15560000", 1752942479999, "4576106.25409600", 4833, "964.93580000", "3433094.16711700", "0"], [1752942480000, "3560.22000000", "3568.00000000", "3555.60000000", "3568.00000000", "1795.88950000", 1752942539999, "6397896.08724100", 7253, "1410.46400000", "5025281.61998600", "0"], [1752942540000, "3568.00000000", "3568.31000000", "3562.62000000", "3563.50000000", "1136.68860000", 1752942599999, "4051992.92346900", 3542, "540.42300000", "1926618.33381700", "0"], [1752942600000, "3563.49000000", "3564.43000000", "3560.86000000", "3560.87000000", "942.92380000", 1752942659999, "3358948.17788200", 3101, "715.23330000", "2547818.19631300", "0"], [1752942660000, "3560.86000000", "3565.44000000", "3560.68000000", "3564.76000000", "615.46360000", 1752942719999, "2193180.69333300", 2536, "241.27100000", "859858.27045400", "0"], [1752942720000, "3564.75000000", "3564.75000000", "3561.31000000", "3561.78000000", "307.22550000", 1752942779999, "1094564.27854900", 2148, "137.29190000", "489095.78581800", "0"], [1752942780000, "3561.78000000", "3562.14000000", "3559.28000000", "3560.67000000", "253.69470000", 1752942839999, "903334.53116500", 1320, "102.13100000", "363633.75721200", "0"], [1752942840000, "3560.67000000", "3560.67000000", "3554.97000000", "3556.34000000", "356.66390000", 1752942899999, "1268390.96054100", 2412, "116.71620000", "415058.22259700", "0"], [1752942900000, "3556.34000000", "3560.00000000", "3556.33000000", "3558.29000000", "291.47010000", 1752942959999, "1037266.91767300", 1440, "154.32230000", "549150.22212900", "0"], [1752942960000, "3558.30000000", "3564.71000000", "3558.29000000", "3562.97000000", "614.82270000", 1752943019999, "2190243.18131000", 2215, "430.63690000", "1533997.99107700", "0"], [1752943020000, "3562.97000000", "3563.47000000", "3561.32000000", "3563.33000000", "264.01370000", 1752943079999, "940544.86651300", 1802, "50.56460000", "180127.55017500", "0"], [1752943080000, "3563.33000000", "3567.07000000", "3562.93000000", "3566.80000000", "264.12680000", 1752943139999, "941718.50145700", 1338, "110.79380000", "395021.91123700", "0"], [1752943140000, "3566.81000000", "3566.81000000", "3564.00000000", "3564.00000000", "216.77290000", 1752943199999, "772874.62615900", 1135, "41.74900000", "148851.08381400", "0"], [1752943200000, "3564.00000000", "3564.76000000", "3562.50000000", "3562.95000000", "292.19890000", 1752943259999, "1041352.32302500", 1610, "66.68790000", "237664.19534400", "0"], [1752943260000, "3562.94000000", "3564.50000000", "3562.18000000", "3562.18000000", "161.73510000", 1752943319999, "576394.33972900", 1108, "44.46460000", "158441.19748500", "0"], [1752943320000, "3562.19000000", "3566.69000000", "3562.19000000", "3566.69000000", "108.75400000", 1752943379999, "387689.08818600", 844, "67.32470000", "240007.19336700", "0"], [1752943380000, "3566.69000000", "3567.10000000", "3564.97000000", "3566.93000000", "408.74230000", 1752943439999, "1457664.70056900", 1279, "157.64220000", "562165.17360200", "0"], [1752943440000, "3566.93000000", "3568.67000000", "3564.67000000", "3568.02000000", "423.13850000", 1752943499999, "1509160.10144900", 1590, "202.41560000", "721975.41100800", "0"], [1752943500000, "3568.01000000", "3568.01000000", "3563.94000000", "3566.93000000", "187.73370000", 1752943559999, "669298.88572600", 1567, "81.09400000", "289075.36921000", "0"], [1752943560000, "3566.93000000", "3566.93000000", "3563.94000000", "3564.76000000", "175.83700000", 1752943619999, "626931.49186900", 945, "19.63050000", "69970.45312900", "0"], [1752943620000, "3564.76000000", "3569.99000000", "3564.76000000", "3569.98000000", "281.71450000", 1752943679999, "1004709.33372800", 1768, "144.06570000", "513834.12353400", "0"], [1752943680000, "3569.98000000", "3569.98000000", "3565.50000000", "3568.14000000", "599.72210000", 1752943739999, "2139965.77171400", 3046, "148.41040000", "529447.45117100", "0"], [1752943740000, "3568.13000000", "3568.21000000", "3564.97000000", "3565.40000000", "363.66640000", 1752943799999, "1296999.87721700", 1565, "87.89200000", "313478.93569300", "0"], [1752943800000, "3565.39000000", "3566.87000000", "3564.51000000", "3566.79000000", "249.36290000", 1752943859999, "889249.71445300", 1209, "99.56700000", "355048.25326800", "0"], [1752943860000, "3566.79000000", "3566.79000000", "3564.51000000", "3564.87000000", "143.41620000", 1752943919999, "511292.37053000", 724, "57.32220000", "204335.68914100", "0"], [1752943920000, "3564.87000000", "3564.87000000", "3560.00000000", "3560.00000000", "239.02800000", 1752943979999, "851288.10002000", 1905, "88.45430000", "315001.46470600", "0"], [1752943980000, "3560.00000000", "3560.77000000", "3557.66000000", "3557.67000000", "214.57610000", 1752944039999, "763791.46839700", 1098, "52.92810000", "188407.44485300", "0"], [1752944040000, "3557.67000000", "3559.03000000", "3557.09000000", "3557.09000000", "129.18210000", 1752944099999, "459635.17307000", 1091, "42.92090000", "152714.37049200", "0"], [1752944100000, "3557.09000000", "3559.44000000", "3557.08000000", "3559.43000000", "156.87640000", 1752944159999, "558231.83977600", 906, "71.24940000", "253525.54577200", "0"], [1752944160000, "3559.43000000", "3561.88000000", "3559.43000000", "3559.85000000", "347.92460000", 1752944219999, "1238867.80308800", 1542, "186.07110000", "662545.45903900", "0"], [1752944220000, "3559.84000000", "3559.86000000", "3557.93000000", "3559.50000000", "138.13030000", 1752944279999, "491577.04909100", 999, "18.79040000", "66870.35511500", "0"], [1752944280000, "3559.50000000", "3559.89000000", "3558.19000000", "3559.88000000", "80.10200000", 1752944339999, "285093.29165200", 724, "30.95890000", "110188.53612400", "0"], [1752944340000, "3559.88000000", "3560.00000000", "3558.75000000", "3559.88000000", "153.76110000", 1752944399999, "547308.15904300", 820, "83.00330000", "295446.70624700", "0"], [1752944400000, "3559.88000000", "3561.10000000", "3558.02000000", "3558.91000000", "234.22210000", 1752944459999, "833736.21815100", 1372, "150.32120000", "535103.69471800", "0"], [1752944460000, "3558.90000000", "3559.10000000", "3558.37000000", "3558.41000000", "115.36800000", 1752944519999, "410544.07121100", 1178, "59.08350000", "210251.19664200", "0"], [1752944520000, "3558.41000000", "3559.97000000", "3557.60000000", "3558.50000000", "173.69560000", 1752944579999, "618119.15077400", 1412, "39.16790000", "139377.25550700", "0"], [1752944580000, "3558.50000000", "3559.33000000", "3558.00000000", "3559.33000000", "100.93310000", 1752944639999, "359142.74021800", 686, "43.94280000", "156357.60242100", "0"], [1752944640000, "3559.33000000", "3559.94000000", "3557.70000000", "3557.71000000", "145.33450000", 1752944699999, "517266.15731800", 1178, "57.00530000", "202892.29953300", "0"], [1752944700000, "3557.71000000", "3558.10000000", "3554.10000000", "3554.28000000", "312.18990000", 1752944759999, "1110099.64631600", 1542, "93.30450000", "331842.14224500", "0"], [1752944760000, "3554.29000000", "3555.19000000", "3548.44000000", "3551.09000000", "544.66590000", 1752944819999, "1934414.77149900", 2670, "125.77590000", "446596.51869200", "0"], [1752944820000, "3551.08000000", "3551.50000000", "3548.00000000", "3548.80000000", "196.93350000", 1752944879999, "698977.62772300", 1499, "71.43120000", "253475.66668500", "0"], [1752944880000, "3548.80000000", "3554.30000000", "3548.80000000", "3549.16000000", "599.23300000", 1752944939999, "2128334.72187900", 2621, "287.75310000", "1021874.13386100", "0"], [1752944940000, "3549.15000000", "3552.46000000", "3548.37000000", "3551.75000000", "432.53530000", 1752944999999, "1535699.74381700", 2079, "238.23060000", "845715.76681300", "0"], [1752945000000, "3551.70000000", "3551.71000000", "3549.04000000", "3549.05000000", "125.84110000", 1752945059999, "446820.21409700", 1157, "39.35520000", "139736.41194000", "0"], [1752945060000, "3549.04000000", "3551.42000000", "3547.91000000", "3549.34000000", "216.19600000", 1752945119999, "767369.58034400", 1726, "73.83790000", "262047.40514400", "0"], [1752945120000, "3549.34000000", "3550.53000000", "3548.10000000", "3550.10000000", "178.01810000", 1752945179999, "631878.96423000", 1218, "91.78480000", "325802.82143600", "0"], [1752945180000, "3550.10000000", "3550.30000000", "3547.01000000", "3547.01000000", "156.58080000", 1752945239999, "555664.14200800", 1261, "43.31960000", "153721.94375000", "0"], [1752945240000, "3547.01000000", "3548.33000000", "3547.00000000", "3548.33000000", "125.01950000", 1752945299999, "443527.57820100", 716, "74.26180000", "263450.70524300", "0"], [1752945300000, "3548.33000000", "3552.45000000", "3547.97000000", "3552.45000000", "108.19900000", 1752945359999, "384088.51366900", 1226, "67.13400000", "238318.70433800", "0"], [1752945360000, "3552.45000000", "3553.20000000", "3551.44000000", "3551.79000000", "368.64140000", 1752945419999, "1309528.15849100", 2070, "160.41380000", "569810.51514700", "0"], [1752945420000, "3551.78000000", "3553.30000000", "3551.78000000", "3551.81000000", "131.72890000", 1752945479999, "467954.01197300", 1163, "42.52010000", "151047.06182200", "0"], [1752945480000, "3551.81000000", "3553.50000000", "3551.80000000", "3553.29000000", "291.41410000", 1752945539999, "1035208.40225500", 767, "191.40010000", "679868.26327500", "0"], [1752945540000, "3553.30000000", "3553.30000000", "3548.01000000", "3548.01000000", "181.71600000", 1752945599999, "645139.09733000", 1713, "82.87800000", "294195.23002400", "0"], [1752945600000, "3548.00000000", "3549.50000000", "3545.46000000", "3547.58000000", "313.22850000", 1752945659999, "1111238.72564500", 2271, "57.59730000", "204327.07314400", "0"], [1752945660000, "3547.57000000", "3550.30000000", "3546.89000000", "3550.30000000", "121.17860000", 1752945719999, "429991.53874800", 1063, "48.12850000", "170766.58656900", "0"], [1752945720000, "3550.29000000", "3550.29000000", "3546.00000000", "3546.61000000", "133.41610000", 1752945779999, "473352.92691800", 1076, "15.71860000", "55754.24516100", "0"], [1752945780000, "3546.60000000", "3547.73000000", "3546.60000000", "3547.72000000", "62.72660000", 1752945839999, "222509.65394200", 589, "32.83650000", "116471.73123700", "0"], [1752945840000, "3547.73000000", "3547.73000000", "3546.00000000", "3546.00000000", "174.82960000", 1752945899999, "620056.82763700", 758, "49.31500000", "174884.98179800", "0"], [1752945900000, "3546.01000000", "3546.29000000", "3544.41000000", "3545.84000000", "154.33130000", 1752945959999, "547160.31495100", 1139, "53.31690000", "189031.89558800", "0"], [1752945960000, "3545.84000000", "3546.99000000", "3544.53000000", "3544.54000000", "94.44560000", 1752946019999, "334902.80128500", 849, "41.29460000", "146437.98663900", "0"], [1752946020000, "3544.54000000", "3545.50000000", "3544.02000000", "3544.02000000", "94.72870000", 1752946079999, "335800.69689900", 669, "31.87110000", "112982.83299500", "0"], [1752946080000, "3544.02000000", "3545.80000000", "3542.33000000", "3545.70000000", "206.05130000", 1752946139999, "730172.60430400", 1509, "78.54080000", "278295.91151900", "0"], [1752946140000, "3545.69000000", "3547.28000000", "3545.40000000", "3547.28000000", "78.15450000", 1752946199999, "277162.18890400", 674, "44.24600000", "156909.99766400", "0"], [1752946200000, "3547.28000000", "3549.40000000", "3545.95000000", "3545.95000000", "301.77370000", 1752946259999, "1070627.47410600", 1498, "85.15010000", "302139.18283000", "0"], [1752946260000, "3545.96000000", "3546.40000000", "3544.00000000", "3544.00000000", "218.78010000", 1752946319999, "775722.53351500", 882, "61.29060000", "217290.54366900", "0"], [1752946320000, "3544.01000000", "3545.75000000", "3542.33000000", "3542.58000000", "213.69180000", 1752946379999, "757335.30111500", 2152, "118.11320000", "418602.63353500", "0"], [1752946380000, "3542.57000000", "3543.07000000", "3540.57000000", "3540.76000000", "176.18190000", 1752946439999, "624078.19461500", 1431, "56.01860000", "198443.27868500", "0"], [1752946440000, "3540.79000000", "3542.49000000", "3540.79000000", "3541.01000000", "194.15200000", 1752946499999, "687560.49171000", 1533, "100.64690000", "356414.40257500", "0"], [1752946500000, "3541.01000000", "3541.01000000", "3538.36000000", "3540.06000000", "324.25270000", 1752946559999, "1147750.81967700", 2080, "94.12680000", "333143.76139100", "0"], [1752946560000, "3540.06000000", "3541.60000000", "3539.00000000", "3539.72000000", "158.02870000", 1752946619999, "559466.59229900", 1208, "63.53800000", "224905.59403500", "0"], [1752946620000, "3539.71000000", "3540.22000000", "3537.23000000", "3540.21000000", "373.03710000", 1752946679999, "1320024.50007200", 1881, "217.82330000", "770747.70283300", "0"], [1752946680000, "3540.21000000", "3540.47000000", "3539.10000000", "3539.20000000", "348.03010000", 1752946739999, "1231939.30944100", 1475, "134.96920000", "477748.90264900", "0"], [1752946740000, "3539.20000000", "3542.76000000", "3539.12000000", "3542.76000000", "553.35730000", 1752946799999, "1958755.02380100", 1575, "383.88830000", "1358841.69392700", "0"], [1752946800000, "3542.76000000", "3542.76000000", "3539.57000000", "3539.58000000", "253.67810000", 1752946859999, "898207.90144800", 881, "70.58690000", "249890.71553600", "0"], [1752946860000, "3539.57000000", "3540.43000000", "3538.80000000", "3538.81000000", "185.31400000", 1752946919999, "655953.23173000", 968, "103.45100000", "366178.78531600", "0"], [1752946920000, "3538.81000000", "3540.63000000", "3538.81000000", "3539.49000000", "237.12070000", 1752946979999, "839309.33745000", 1465, "115.30070000", "408106.16663800", "0"], [1752946980000, "3539.50000000", "3540.96000000", "3539.20000000", "3540.82000000", "198.61820000", 1752947039999, "703133.86975200", 1190, "120.47830000", "426491.79189000", "0"], [1752947040000, "3540.82000000", "3541.49000000", "3540.30000000", "3540.53000000", "68.81470000", 1752947099999, "243648.32544900", 749, "17.66080000", "62531.51519000", "0"], [1752947100000, "3540.54000000", "3544.80000000", "3540.54000000", "3544.80000000", "157.15760000", 1752947159999, "556882.58234600", 1509, "101.19640000", "358566.58336400", "0"], [1752947160000, "3544.80000000", "3545.40000000", "3541.95000000", "3542.29000000", "215.41750000", 1752947219999, "763532.50104300", 1369, "107.40840000", "380681.46846800", "0"], [1752947220000, "3542.29000000", "3543.80000000", "3542.04000000", "3543.80000000", "85.04340000", 1752947279999, "301308.81435000", 697, "34.00640000", "120490.34799000", "0"], [1752947280000, "3543.80000000", "3545.72000000", "3543.35000000", "3545.72000000", "148.44780000", 1752947339999, "526094.28726700", 723, "57.44560000", "203591.91489900", "0"], [1752947340000, "3545.75000000", "3545.75000000", "3542.75000000", "3544.38000000", "146.51730000", 1752947399999, "519283.54240700", 1593, "57.30420000", "203081.37855900", "0"], [1752947400000, "3544.39000000", "3546.75000000", "3543.98000000", "3546.63000000", "261.08830000", 1752947459999, "925561.90092700", 1149, "204.33260000", "724369.07229600", "0"], [1752947460000, "3546.63000000", "3547.99000000", "3546.20000000", "3547.28000000", "132.62440000", 1752947519999, "470400.94710400", 1103, "59.24570000", "210135.01259000", "0"], [1752947520000, "3547.27000000", "3547.52000000", "3546.42000000", "3547.52000000", "118.78610000", 1752947579999, "421319.41204800", 909, "63.05140000", "223629.71195300", "0"], [1752947580000, "3547.52000000", "3548.44000000", "3546.96000000", "3547.03000000", "117.91990000", 1752947639999, "418351.75321800", 640, "25.50790000", "90500.43941200", "0"], [1752947640000, "3547.03000000", "3547.03000000", "3544.53000000", "3544.89000000", "177.02930000", 1752947699999, "627662.07644400", 1247, "104.22460000", "369502.76548300", "0"], [1752947700000, "3544.89000000", "3544.89000000", "3541.64000000", "3541.64000000", "74.27990000", 1752947759999, "263187.74031100", 884, "4.76920000", "16894.86334900", "0"], [1752947760000, "3541.64000000", "3541.64000000", "3533.73000000", "3533.74000000", "345.63080000", 1752947819999, "1222507.14090500", 2146, "87.82990000", "310761.56988000", "0"], [1752947820000, "3533.74000000", "3543.11000000", "3532.78000000", "3542.01000000", "330.67210000", 1752947879999, "1169947.68153500", 3085, "151.77340000", "536965.49394900", "0"], [1752947880000, "3542.00000000", "3543.41000000", "3540.40000000", "3542.62000000", "231.09460000", 1752947939999, "818379.15290600", 1451, "56.38920000", "199706.61695800", "0"], [1752947940000, "3542.62000000", "3543.70000000", "3542.62000000", "3543.00000000", "97.62240000", 1752947999999, "345880.04396100", 557, "35.05000000", "124183.36538000", "0"], [1752948000000, "3543.00000000", "3543.00000000", "3540.03000000", "3540.19000000", "162.92730000", 1752948059999, "576862.72533500", 1579, "60.49110000", "214169.11520900", "0"], [1752948060000, "3540.19000000", "3546.16000000", "3540.18000000", "3546.16000000", "149.39080000", 1752948119999, "529262.85374000", 1326, "100.47180000", "355988.81185400", "0"], [1752948120000, "3546.16000000", "3548.09000000", "3545.71000000", "3546.19000000", "115.15560000", 1752948179999, "408451.23328100", 1373, "48.61870000", "172432.75639800", "0"], [1752948180000, "3546.18000000", "3547.35000000", "3544.00000000", "3544.01000000", "198.08070000", 1752948239999, "702311.13221300", 1446, "48.01950000", "170266.96077200", "0"], [1752948240000, "3544.01000000", "3545.80000000", "3543.25000000", "3544.62000000", "131.16530000", 1752948299999, "464912.70576900", 1326, "63.04750000", "223452.17733000", "0"], [1752948300000, "3544.63000000", "3550.93000000", "3544.63000000", "3550.93000000", "146.58940000", 1752948359999, "520103.06086900", 1702, "91.94770000", "326251.77616500", "0"], [1752948360000, "3550.93000000", "3551.29000000", "3549.41000000", "3550.89000000", "217.39330000", 1752948419999, "771841.66910600", 1296, "80.26890000", "284974.79816600", "0"], [1752948420000, "3550.89000000", "3551.00000000", "3549.07000000", "3549.47000000", "111.03920000", 1752948479999, "394246.95165600", 837, "39.38620000", "139833.04200300", "0"], [1752948480000, "3549.47000000", "3551.48000000", "3549.46000000", "3550.11000000", "236.14700000", 1752948539999, "838315.49179900", 1290, "173.86510000", "617212.31736700", "0"], [1752948540000, "3550.12000000", "3552.31000000", "3549.67000000", "3549.67000000", "183.31550000", 1752948599999, "650966.18191800", 1217, "87.21490000", "309724.44893800", "0"], [1752948600000, "3549.67000000", "3554.49000000", "3549.62000000", "3553.38000000", "251.23440000", 1752948659999, "892439.77182500", 2099, "155.74600000", "553168.18216300", "0"], [1752948660000, "3553.38000000", "3553.39000000", "3551.38000000", "3552.45000000", "274.41960000", 1752948719999, "974969.07147700", 1283, "53.60150000", "190408.29664000", "0"], [1752948720000, "3552.45000000", "3553.77000000", "3551.70000000", "3553.30000000", "113.36050000", 1752948779999, "402762.72818500", 636, "17.87130000", "63485.27709500", "0"], [1752948780000, "3553.29000000", "3554.17000000", "3552.85000000", "3553.58000000", "426.18550000", 1752948839999, "1514472.58461600", 1126, "318.42430000", "1131536.58484500", "0"], [1752948840000, "3553.59000000", "3553.59000000", "3552.00000000", "3552.01000000", "120.90000000", 1752948899999, "429496.42618500", 510, "7.60360000", "27009.32572400", "0"], [1752948900000, "3552.01000000", "3554.49000000", "3552.01000000", "3554.31000000", "269.13320000", 1752948959999, "956402.78586900", 1088, "162.07250000", "575966.09436700", "0"], [1752948960000, "3554.31000000", "3554.99000000", "3551.70000000", "3551.97000000", "439.03930000", 1752949019999, "1560224.35687100", 2221, "222.84720000", "791926.04434900", "0"], [1752949020000, "3551.98000000", "3552.60000000", "3550.01000000", "3550.99000000", "364.52360000", 1752949079999, "1294531.55607600", 1660, "162.65960000", "577641.51225800", "0"], [1752949080000, "3550.99000000", "3551.00000000", "3547.61000000", "3547.62000000", "208.32660000", 1752949139999, "739391.85598300", 1172, "94.11000000", "333970.93252200", "0"], [1752949140000, "3547.62000000", "3547.62000000", "3543.12000000", "3544.07000000", "327.86550000", 1752949199999, "1162517.13038600", 2252, "110.89760000", "393178.72554600", "0"], [1752949200000, "3544.07000000", "3549.39000000", "3544.07000000", "3549.39000000", "173.42050000", 1752949259999, "615023.85485500", 1865, "102.06410000", "361960.09749500", "0"], [1752949260000, "3549.39000000", "3550.90000000", "3549.39000000", "3550.60000000", "90.64790000", 1752949319999, "321792.83987800", 1103, "31.80060000", "112892.23757500", "0"], [1752949320000, "3550.59000000", "3556.26000000", "3550.59000000", "3555.96000000", "544.12680000", 1752949379999, "1934222.98542600", 1847, "388.46610000", "1380988.51195900", "0"], [1752949380000, "3555.95000000", "3555.95000000", "3554.30000000", "3555.59000000", "217.33810000", 1752949439999, "772645.27312000", 1532, "75.52220000", "268475.31146300", "0"], [1752949440000, "3555.59000000", "3555.99000000", "3554.21000000", "3555.98000000", "253.78950000", 1752949499999, "902314.06558800", 1265, "101.64580000", "361351.29272900", "0"], [1752949500000, "3555.99000000", "3558.99000000", "3554.60000000", "3554.60000000", "449.22290000", 1752949559999, "1598017.38631500", 2077, "204.77970000", "728494.70590700", "0"], [1752949560000, "3554.60000000", "3554.99000000", "3551.52000000", "3553.18000000", "343.85440000", 1752949619999, "1221721.98241300", 1745, "57.69190000", "204967.03372900", "0"], [1752949620000, "3553.18000000", "3555.79000000", "3553.18000000", "3553.59000000", "143.22580000", 1752949679999, "509087.98383300", 764, "32.39030000", "115126.03251800", "0"], [1752949680000, "3553.59000000", "3555.50000000", "3553.59000000", "3555.04000000", "101.02240000", 1752949739999, "359123.20695400", 504, "14.48460000", "51481.91781000", "0"], [1752949740000, "3555.04000000", "3555.04000000", "3554.00000000", "3554.60000000", "143.08090000", 1752949799999, "508584.63698300", 721, "38.54430000", "136998.03163800", "0"], [1752949800000, "3554.60000000", "3556.80000000", "3554.60000000", "3556.07000000", "141.98490000", 1752949859999, "504915.30484800", 1107, "67.71190000", "240776.43629600", "0"], [1752949860000, "3556.06000000", "3557.60000000", "3554.40000000", "3557.49000000", "196.75890000", 1752949919999, "699682.52255400", 1352, "63.20920000", "224792.76817500", "0"], [1752949920000, "3557.50000000", "3558.08000000", "3555.70000000", "3556.50000000", "183.48780000", 1752949979999, "652731.84985600", 1216, "60.56570000", "215449.69657800", "0"], [1752949980000, "3556.50000000", "3557.13000000", "3556.00000000", "3556.19000000", "90.50410000", 1752950039999, "321878.97598200", 550, "40.67620000", "144658.77176500", "0"], [1752950040000, "3556.18000000", "3559.05000000", "3555.20000000", "3559.00000000", "266.92960000", 1752950099999, "949657.46379700", 1675, "174.73360000", "621663.61082800", "0"], [1752950100000, "3559.00000000", "3559.00000000", "3556.07000000", "3556.58000000", "214.32490000", 1752950159999, "762386.59724200", 1109, "111.31170000", "395876.84435300", "0"], [1752950160000, "3556.59000000", "3559.99000000", "3556.58000000", "3559.29000000", "368.84370000", 1752950219999, "1312427.73270600", 1673, "201.25590000", "715988.88438500", "0"], [1752950220000, "3559.29000000", "3559.60000000", "3558.05000000", "3558.06000000", "102.25150000", 1752950279999, "363919.02614700", 442, "18.02930000", "64166.14426000", "0"], [1752950280000, "3558.05000000", "3559.00000000", "3557.40000000", "3559.00000000", "96.24860000", 1752950339999, "342484.65769900", 584, "57.75260000", "205509.08336200", "0"], [1752950340000, "3559.00000000", "3560.48000000", "3558.39000000", "3560.02000000", "304.10570000", 1752950399999, "1082389.97802200", 1567, "186.80420000", "664893.53120200", "0"], [1752950400000, "3560.01000000", "3562.00000000", "3559.50000000", "3561.18000000", "468.21230000", 1752950459999, "1667200.27683500", 1369, "200.94280000", "715479.19665000", "0"], [1752950460000, "3561.19000000", "3562.00000000", "3559.43000000", "3559.43000000", "513.38430000", 1752950519999, "1828273.67639800", 1146, "136.01520000", "484361.61863800", "0"], [1752950520000, "3559.44000000", "3560.48000000", "3558.50000000", "3559.65000000", "258.09360000", 1752950579999, "918592.89065100", 1090, "89.73940000", "319399.20711300", "0"], [1752950580000, "3559.64000000", "3559.65000000", "3558.19000000", "3559.00000000", "141.64310000", 1752950639999, "504102.57595500", 859, "82.60780000", "293995.02015500", "0"], [1752950640000, "3559.00000000", "3559.00000000", "3556.47000000", "3557.08000000", "137.31360000", 1752950699999, "488499.44960200", 925, "26.52790000", "94359.75422600", "0"], [1752950700000, "3557.07000000", "3559.42000000", "3557.07000000", "3559.42000000", "101.38940000", 1752950759999, "360787.60062900", 765, "50.35670000", "179186.93682900", "0"], [1752950760000, "3559.44000000", "3559.71000000", "3557.57000000", "3558.66000000", "102.18380000", 1752950819999, "363651.03113000", 668, "34.15160000", "121541.76704600", "0"], [1752950820000, "3558.66000000", "3558.66000000", "3552.74000000", "3553.40000000", "246.29230000", 1752950879999, "875591.26168700", 1834, "66.20070000", "235288.45484700", "0"], [1752950880000, "3553.41000000", "3556.60000000", "3553.41000000", "3556.37000000", "265.29510000", 1752950939999, "943070.87917100", 1166, "119.92480000", "426324.66271500", "0"], [1752950940000, "3556.37000000", "3557.56000000", "3555.61000000", "3556.49000000", "186.36810000", 1752950999999, "662814.61160300", 1057, "86.93240000", "309163.47808600", "0"], [1752951000000, "3556.49000000", "3556.69000000", "3555.18000000", "3556.44000000", "98.42650000", 1752951059999, "350021.82105100", 848, "48.63230000", "172941.94673800", "0"], [1752951060000, "3556.44000000", "3556.50000000", "3555.73000000", "3556.50000000", "80.76830000", 1752951119999, "287214.16709500", 430, "19.98370000", "71063.79860100", "0"], [1752951120000, "3556.50000000", "3558.85000000", "3555.61000000", "3558.85000000", "112.40770000", 1752951179999, "399890.70012200", 1115, "58.79690000", "209179.38081200", "0"], [1752951180000, "3558.85000000", "3559.17000000", "3556.02000000", "3556.39000000", "56.90700000", 1752951239999, "202453.30925900", 692, "14.75210000", "52466.40024400", "0"], [1752951240000, "3556.27000000", "3556.48000000", "3554.70000000", "3556.07000000", "114.73410000", 1752951299999, "407924.91646700", 867, "57.40490000", "204098.62099200", "0"], [1752951300000, "3556.07000000", "3556.29000000", "3554.06000000", "3554.06000000", "58.98810000", 1752951359999, "209743.12319800", 706, "19.45580000", "69181.43158300", "0"], [1752951360000, "3554.07000000", "3554.64000000", "3553.06000000", "3554.12000000", "139.10720000", 1752951419999, "494358.19025900", 949, "72.96170000", "259283.60699800", "0"], [1752951420000, "3554.12000000", "3554.13000000", "3552.00000000", "3552.09000000", "148.15700000", 1752951479999, "526414.73285300", 900, "45.61170000", "162038.85936400", "0"], [1752951480000, "3552.10000000", "3552.45000000", "3551.18000000", "3551.27000000", "113.23470000", 1752951539999, "402197.80281200", 817, "64.76990000", "230055.66049100", "0"], [1752951540000, "3551.28000000", "3552.84000000", "3551.06000000", "3552.80000000", "240.09480000", 1752951599999, "852733.95551700", 914, "57.68040000", "204865.26855600", "0"], [1752951600000, "3552.80000000", "3552.85000000", "3551.77000000", "3551.77000000", "135.76360000", 1752951659999, "482300.50065400", 714, "46.58300000", "165479.60578700", "0"], [1752951660000, "3551.76000000", "3552.85000000", "3551.07000000", "3552.58000000", "86.51290000", 1752951719999, "307269.20935200", 772, "35.95090000", "127690.84954600", "0"], [1752951720000, "3552.59000000", "3555.49000000", "3552.59000000", "3555.49000000", "101.30840000", 1752951779999, "360003.27777500", 1134, "73.38750000", "260783.28265300", "0"], [1752951780000, "3555.50000000", "3555.71000000", "3553.15000000", "3553.77000000", "59.45680000", 1752951839999, "211334.44656300", 843, "16.61790000", "59055.92449300", "0"], [1752951840000, "3553.77000000", "3554.10000000", "3552.42000000", "3552.42000000", "69.60860000", 1752951899999, "247343.68131300", 1009, "27.38240000", "97299.63069300", "0"], [1752951900000, "3552.41000000", "3552.41000000", "3550.38000000", "3550.87000000", "174.94690000", 1752951959999, "621234.61410400", 996, "58.21490000", "206700.01397500", "0"], [1752951960000, "3550.88000000", "3550.88000000", "3547.74000000", "3547.74000000", "431.97410000", 1752952019999, "1533399.98003900", 2542, "130.95260000", "464805.47077600", "0"], [1752952020000, "3547.73000000", "3550.23000000", "3547.73000000", "3550.23000000", "222.00900000", 1752952079999, "788026.14593400", 1359, "82.95270000", "294425.00134500", "0"], [1752952080000, "3550.23000000", "3550.46000000", "3546.85000000", "3547.23000000", "95.41820000", 1752952139999, "338597.62163400", 1198, "34.03640000", "120786.03773500", "0"], [1752952140000, "3547.23000000", "3547.23000000", "3544.41000000", "3544.42000000", "225.86310000", 1752952199999, "800871.18507000", 1749, "109.18980000", "387164.41968900", "0"], [1752952200000, "3544.41000000", "3546.60000000", "3544.41000000", "3545.61000000", "309.68810000", 1752952259999, "1097970.28826100", 1713, "180.50230000", "639913.48828200", "0"], [1752952260000, "3545.62000000", "3545.89000000", "3541.63000000", "3543.00000000", "266.28930000", 1752952319999, "943643.09007300", 1798, "59.39280000", "210428.54044900", "0"], [1752952320000, "3543.00000000", "3551.08000000", "3543.00000000", "3549.85000000", "450.84600000", 1752952379999, "1598866.62453100", 3197, "304.05620000", "1078235.99288400", "0"], [1752952380000, "3549.84000000", "3551.32000000", "3549.80000000", "3551.32000000", "146.54600000", 1752952439999, "520266.38925200", 779, "52.76570000", "187335.34049200", "0"], [1752952440000, "3551.32000000", "3555.00000000", "3550.74000000", "3550.99000000", "626.75860000", 1752952499999, "2226672.41372200", 2220, "201.83790000", "717114.80354100", "0"], [1752952500000, "3551.00000000", "3554.24000000", "3549.89000000", "3554.23000000", "146.88370000", 1752952559999, "521678.96078500", 1422, "55.31590000", "196489.10592000", "0"], [1752952560000, "3554.24000000", "3559.79000000", "3554.23000000", "3558.16000000", "288.97540000", 1752952619999, "1028053.17694300", 2161, "191.36280000", "680788.19587600", "0"], [1752952620000, "3558.19000000", "3560.53000000", "3557.83000000", "3560.29000000", "247.95850000", 1752952679999, "882545.33937700", 955, "157.30300000", "559843.54755800", "0"], [1752952680000, "3560.26000000", "3560.80000000", "3559.60000000", "3559.61000000", "86.80570000", 1752952739999, "309064.99279700", 910, "20.10850000", "71595.58775800", "0"], [1752952740000, "3559.60000000", "3559.69000000", "3558.06000000", "3558.31000000", "118.34870000", 1752952799999, "421237.30913700", 1031, "70.50250000", "250952.57070000", "0"], [1752952800000, "3558.31000000", "3561.30000000", "3558.25000000", "3560.28000000", "155.48050000", 1752952859999, "553478.28017900", 1042, "100.47700000", "357675.20390600", "0"], [1752952860000, "3560.28000000", "3561.90000000", "3560.01000000", "3561.44000000", "542.97190000", 1752952919999, "1933649.79067800", 1201, "469.45770000", "1671833.07305500", "0"], [1752952920000, "3561.43000000", "3563.62000000", "3560.39000000", "3560.39000000", "279.44240000", 1752952979999, "995470.15456400", 1455, "114.50630000", "407913.36634300", "0"], [1752952980000, "3560.39000000", "3561.68000000", "3559.00000000", "3559.01000000", "208.79730000", 1752953039999, "743496.23674600", 1257, "56.03570000", "199508.03487100", "0"], [1752953040000, "3559.01000000", "3559.86000000", "3558.70000000", "3559.85000000", "118.63660000", 1752953099999, "422254.74712900", 502, "34.06750000", "121248.47238600", "0"], [1752953100000, "3559.85000000", "3560.41000000", "3555.85000000", "3557.22000000", "291.57790000", 1752953159999, "1037364.19308000", 1328, "45.77820000", "162817.54673100", "0"], [1752953160000, "3557.23000000", "3561.90000000", "3557.23000000", "3559.56000000", "189.40950000", 1752953219999, "674333.11328000", 1443, "65.93650000", "234709.58514900", "0"], [1752953220000, "3559.57000000", "3562.10000000", "3559.57000000", "3561.31000000", "139.47760000", 1752953279999, "496673.65439400", 737, "61.31550000", "218319.94817200", "0"], [1752953280000, "3561.30000000", "3561.78000000", "3558.80000000", "3561.77000000", "342.49680000", 1752953339999, "1219441.92431600", 1063, "57.47060000", "204628.64033200", "0"], [1752953340000, "3561.77000000", "3562.83000000", "3561.45000000", "3562.83000000", "129.34020000", 1752953399999, "460700.30070600", 487, "38.17450000", "135976.72373900", "0"], [1752953400000, "3562.82000000", "3565.43000000", "3562.82000000", "3564.01000000", "286.33210000", 1752953459999, "1020635.49832900", 1420, "192.81600000", "687320.90224400", "0"], [1752953460000, "3564.02000000", "3564.74000000", "3562.21000000", "3564.74000000", "118.97850000", 1752953519999, "423956.47137700", 845, "42.35610000", "150909.73663300", "0"], [1752953520000, "3564.73000000", "3565.81000000", "3564.07000000", "3564.08000000", "164.20940000", 1752953579999, "585442.72590700", 774, "96.20360000", "342989.58225500", "0"], [1752953580000, "3564.08000000", "3564.46000000", "3562.60000000", "3564.00000000", "162.31480000", 1752953639999, "578406.39064500", 1226, "107.33760000", "382488.08677500", "0"], [1752953640000, "3563.99000000", "3564.29000000", "3561.78000000", "3562.64000000", "181.03440000", 1752953699999, "645071.99852700", 937, "65.11190000", "232001.87118400", "0"], [1752953700000, "3562.65000000", "3563.93000000", "3561.63000000", "3563.93000000", "132.66960000", 1752953759999, "472708.42182200", 1066, "60.28740000", "214787.14318500", "0"], [1752953760000, "3563.93000000", "3565.27000000", "3563.92000000", "3564.90000000", "95.53190000", 1752953819999, "340545.19429200", 412, "34.98140000", "124689.63151200", "0"], [1752953820000, "3564.90000000", "3566.50000000", "3564.90000000", "3566.49000000", "146.86700000", 1752953879999, "523697.98721900", 508, "67.61670000", "241101.46199900", "0"], [1752953880000, "3566.50000000", "3568.00000000", "3565.00000000", "3568.00000000", "296.44500000", 1752953939999, "1057497.83405100", 1417, "117.70200000", "419854.81315000", "0"], [1752953940000, "3568.00000000", "3568.00000000", "3565.94000000", "3565.94000000", "219.83850000", 1752953999999, "784156.82713000", 829, "30.26060000", "107928.43626400", "0"], [1752954000000, "3565.94000000", "3565.95000000", "3564.32000000", "3565.00000000", "114.41520000", 1752954059999, "407924.89815100", 824, "39.50340000", "140825.48643700", "0"], [1752954060000, "3565.00000000", "3567.02000000", "3563.81000000", "3567.02000000", "169.18230000", 1752954119999, "603120.31133600", 828, "90.09520000", "321213.41021900", "0"], [1752954120000, "3567.02000000", "3573.65000000", "3566.00000000", "3573.31000000", "1203.14340000", 1752954179999, "4294637.39093700", 4053, "985.02860000", "3516042.22468600", "0"], [1752954180000, "3573.30000000", "3581.92000000", "3572.00000000", "3579.82000000", "1928.87310000", 1752954239999, "6899897.76426400", 7134, "1364.42470000", "4880804.74551200", "0"], [1752954240000, "3579.83000000", "3580.49000000", "3577.13000000", "3578.48000000", "547.84850000", 1752954299999, "1960558.25686800", 2588, "202.71770000", "725443.98950000", "0"], [1752954300000, "3578.48000000", "3578.92000000", "3574.85000000", "3577.72000000", "474.72780000", 1752954359999, "1697873.76592100", 2348, "243.39560000", "870425.31919400", "0"], [1752954360000, "3577.72000000", "3577.72000000", "3569.98000000", "3572.90000000", "527.43710000", 1752954419999, "1884697.93614800", 2867, "74.92620000", "267777.59361300", "0"], [1752954420000, "3572.90000000", "3572.90000000", "3568.70000000", "3570.60000000", "545.09560000", 1752954479999, "1946434.05483100", 1788, "111.32040000", "397413.55389400", "0"], [1752954480000, "3570.60000000", "3575.51000000", "3569.82000000", "3574.99000000", "420.53690000", 1752954539999, "1502486.56796600", 1748, "177.35460000", "633694.90889300", "0"], [1752954540000, "3574.99000000", "3577.45000000", "3574.34000000", "3576.01000000", "256.06880000", 1752954599999, "915722.50473300", 1361, "125.12050000", "447378.55099000", "0"], [1752954600000, "3576.00000000", "3579.09000000", "3573.50000000", "3577.46000000", "545.50490000", 1752954659999, "1950968.25427500", 2106, "386.25630000", "1381564.59971800", "0"], [1752954660000, "3577.46000000", "3577.46000000", "3575.76000000", "3576.64000000", "242.38430000", 1752954719999, "866880.55431600", 1316, "119.05770000", "425804.46229000", "0"], [1752954720000, "3576.63000000", "3576.63000000", "3572.01000000", "3572.61000000", "583.99980000", 1752954779999, "2087109.19563000", 2125, "370.04430000", "1322441.77855400", "0"], [1752954780000, "3572.61000000", "3574.48000000", "3572.07000000", "3573.91000000", "181.25380000", 1752954839999, "647705.44688100", 1031, "62.20630000", "222297.95596000", "0"], [1752954840000, "3573.91000000", "3574.70000000", "3573.28000000", "3574.01000000", "125.59230000", 1752954899999, "448879.65959300", 833, "43.83620000", "156682.89168100", "0"], [1752954900000, "3574.00000000", "3576.73000000", "3574.00000000", "3576.23000000", "250.77210000", 1752954959999, "896664.18056900", 1414, "183.30610000", "655407.88023000", "0"], [1752954960000, "3576.23000000", "3576.23000000", "3574.46000000", "3575.25000000", "167.70850000", 1752955019999, "599660.10813000", 1165, "38.54540000", "137814.42850500", "0"], [1752955020000, "3575.25000000", "3576.80000000", "3574.57000000", "3576.45000000", "147.58230000", 1752955079999, "527713.46119100", 959, "72.77700000", "260217.71836700", "0"], [1752955080000, "3576.43000000", "3576.50000000", "3574.81000000", "3575.33000000", "79.58770000", 1752955139999, "284602.51354600", 811, "29.11800000", "104117.70188400", "0"], [1752955140000, "3575.33000000", "3578.22000000", "3575.27000000", "3577.61000000", "333.47970000", 1752955199999, "1192767.66755100", 1286, "275.98570000", "987123.01639300", "0"], [1752955200000, "3577.61000000", "3580.40000000", "3576.44000000", "3580.40000000", "479.06350000", 1752955259999, "1714396.87999100", 1879, "298.81980000", "1069374.99886300", "0"], [1752955260000, "3580.39000000", "3580.40000000", "3574.95000000", "3575.37000000", "405.71950000", 1752955319999, "1451697.62100100", 1644, "86.00090000", "307726.08045700", "0"], [1752955320000, "3575.37000000", "3579.21000000", "3575.00000000", "3579.20000000", "207.16110000", 1752955379999, "741105.44730100", 1386, "97.77030000", "349782.43922100", "0"], [1752955380000, "3579.20000000", "3583.74000000", "3576.94000000", "3581.43000000", "639.14220000", 1752955439999, "2288682.63596500", 3525, "471.11980000", "1686946.86291900", "0"], [1752955440000, "3581.43000000", "3582.76000000", "3579.16000000", "3579.36000000", "258.01330000", 1752955499999, "924035.78520800", 1888, "83.68550000", "299695.68435600", "0"], [1752955500000, "3579.36000000", "3585.09000000", "3579.36000000", "3582.54000000", "241.19750000", 1752955559999, "863829.42955700", 1859, "126.53310000", "453222.28974300", "0"], [1752955560000, "3582.54000000", "3586.46000000", "3582.18000000", "3586.06000000", "326.41450000", 1752955619999, "1169972.90839700", 2213, "140.70570000", "504413.98431700", "0"], [1752955620000, "3586.07000000", "3592.55000000", "3584.23000000", "3592.18000000", "1592.09250000", 1752955679999, "5713440.83084900", 6155, "1197.11290000", "4295983.22740400", "0"], [1752955680000, "3592.17000000", "3593.00000000", "3588.62000000", "3588.63000000", "555.66260000", 1752955739999, "1995301.67353000", 2965, "291.47730000", "1046657.58235700", "0"], [1752955740000, "3588.63000000", "3591.54000000", "3588.62000000", "3590.01000000", "387.61290000", 1752955799999, "1391804.31410500", 1808, "230.97850000", "829316.67700600", "0"], [1752955800000, "3590.00000000", "3590.01000000", "3586.14000000", "3586.97000000", "426.86920000", 1752955859999, "1531297.12593000", 1777, "176.38980000", "632681.94976100", "0"], [1752955860000, "3586.97000000", "3588.00000000", "3586.01000000", "3587.05000000", "271.39450000", 1752955919999, "973526.63900300", 1374, "87.22720000", "312860.25009400", "0"], [1752955920000, "3587.04000000", "3588.24000000", "3584.61000000", "3585.24000000", "254.36970000", 1752955979999, "912347.72954000", 1656, "64.64780000", "231859.34560000", "0"], [1752955980000, "3585.23000000", "3585.23000000", "3582.35000000", "3582.41000000", "182.83380000", 1752956039999, "655242.36354400", 1004, "62.96240000", "225632.58855400", "0"], [1752956040000, "3582.42000000", "3582.98000000", "3580.40000000", "3580.70000000", "216.58320000", 1752956099999, "775743.58041400", 1487, "75.63160000", "270906.25665900", "0"], [1752956100000, "3580.70000000", "3580.70000000", "3575.60000000", "3575.78000000", "373.40890000", 1752956159999, "1336008.63112300", 1837, "134.42070000", "480910.00883400", "0"], [1752956160000, "3575.78000000", "3577.83000000", "3575.02000000", "3577.82000000", "289.17950000", 1752956219999, "1034171.84820000", 1485, "152.89840000", "546809.33109400", "0"], [1752956220000, "3577.82000000", "3577.83000000", "3574.22000000", "3574.23000000", "151.90220000", 1752956279999, "543364.14141400", 1043, "17.73690000", "63444.78712400", "0"], [1752956280000, "3574.22000000", "3575.53000000", "3573.63000000", "3574.01000000", "215.06550000", 1752956339999, "768761.26548700", 1479, "76.10220000", "272028.71390000", "0"], [1752956340000, "3574.01000000", "3578.49000000", "3574.01000000", "3578.49000000", "275.84060000", 1752956399999, "986305.84097500", 1655, "179.02070000", "640129.63624000", "0"], [1752956400000, "3578.50000000", "3580.00000000", "3577.35000000", "3577.35000000", "205.76210000", 1752956459999, "736355.13320100", 1401, "94.94500000", "339780.21475900", "0"], [1752956460000, "3577.36000000", "3578.14000000", "3576.00000000", "3577.51000000", "186.82040000", 1752956519999, "668292.64754000", 1098, "95.46130000", "341489.80061300", "0"], [1752956520000, "3577.50000000", "3579.69000000", "3576.87000000", "3578.31000000", "191.18610000", 1752956579999, "684141.61337300", 976, "109.87920000", "393176.76536400", "0"], [1752956580000, "3578.30000000", "3578.92000000", "3577.35000000", "3577.91000000", "147.88860000", 1752956639999, "529229.07522200", 846, "73.81080000", "264146.18236600", "0"], [1752956640000, "3577.92000000", "3578.83000000", "3576.76000000", "3578.78000000", "317.29260000", 1752956699999, "1135166.50618600", 1434, "251.46360000", "899633.42485800", "0"], [1752956700000, "3578.78000000", "3578.79000000", "3576.76000000", "3576.76000000", "106.95210000", 1752956759999, "382701.54230500", 733, "24.36110000", "87166.53007600", "0"], [1752956760000, "3576.76000000", "3578.39000000", "3576.76000000", "3578.37000000", "130.94600000", 1752956819999, "468486.76219400", 854, "102.02670000", "365017.86977500", "0"], [1752956820000, "3578.38000000", "3581.50000000", "3578.38000000", "3580.89000000", "221.53820000", 1752956879999, "793174.89524400", 1410, "114.43030000", "409655.58354200", "0"], [1752956880000, "3580.90000000", "3583.79000000", "3580.89000000", "3583.78000000", "321.85430000", 1752956939999, "1152993.43202500", 1105, "257.69320000", "923181.68948500", "0"], [1752956940000, "3583.79000000", "3584.00000000", "3582.86000000", "3583.01000000", "159.87880000", 1752956999999, "572901.91254900", 647, "77.68270000", "278358.16222600", "0"], [1752957000000, "3583.01000000", "3583.50000000", "3581.83000000", "3582.33000000", "145.70950000", 1752957059999, "522072.00598800", 1023, "95.26190000", "341327.22236000", "0"], [1752957060000, "3582.33000000", "3582.34000000", "3577.76000000", "3577.78000000", "104.61250000", 1752957119999, "374501.19060100", 1145, "29.03550000", "103922.99170500", "0"], [1752957120000, "3577.79000000", "3580.38000000", "3577.79000000", "3579.99000000", "190.32620000", 1752957179999, "681084.93286800", 1264, "139.30340000", "498466.62269200", "0"], [1752957180000, "3580.00000000", "3582.50000000", "3580.00000000", "3581.22000000", "216.77970000", 1752957239999, "776322.71318800", 1763, "129.62770000", "464168.53952700", "0"], [1752957240000, "3581.22000000", "3582.00000000", "3580.64000000", "3581.90000000", "95.57010000", 1752957299999, "342276.55344600", 661, "46.96550000", "168202.82013900", "0"], [1752957300000, "3581.90000000", "3583.41000000", "3580.00000000", "3580.44000000", "220.15590000", 1752957359999, "788523.39063200", 1313, "164.56940000", "589414.71288700", "0"], [1752957360000, "3580.45000000", "3580.45000000", "3577.89000000", "3578.65000000", "214.09390000", 1752957419999, "766230.43861500", 1014, "100.14260000", "358368.93470200", "0"], [1752957420000, "3578.64000000", "3579.44000000", "3578.17000000", "3579.12000000", "223.04850000", 1752957479999, "798266.01379400", 997, "152.81660000", "546921.72174200", "0"], [1752957480000, "3579.12000000", "3579.12000000", "3577.41000000", "3577.50000000", "108.98350000", 1752957539999, "389960.41439000", 970, "42.13340000", "150749.12203000", "0"], [1752957540000, "3577.51000000", "3578.00000000", "3576.52000000", "3577.57000000", "160.58710000", 1752957599999, "574466.66323000", 767, "85.24880000", "304976.88387500", "0"], [1752957600000, "3577.57000000", "3580.59000000", "3577.57000000", "3577.85000000", "262.42110000", 1752957659999, "939142.36201800", 1830, "148.04240000", "529737.37315200", "0"], [1752957660000, "3577.84000000", "3577.98000000", "3576.34000000", "3577.97000000", "225.13280000", 1752957719999, "805382.78424700", 1321, "159.53580000", "570716.70714800", "0"], [1752957720000, "3577.98000000", "3578.73000000", "3576.00000000", "3576.00000000", "198.88270000", 1752957779999, "711558.44701700", 1135, "54.22900000", "193994.94902100", "0"], [1752957780000, "3576.01000000", "3579.00000000", "3576.01000000", "3577.62000000", "168.08380000", 1752957839999, "601389.87439900", 1151, "68.72740000", "245841.95401300", "0"], [1752957840000, "3577.56000000", "3577.56000000", "3576.30000000", "3577.00000000", "151.24030000", 1752957899999, "540983.57624800", 877, "102.61490000", "367048.61685400", "0"], [1752957900000, "3577.00000000", "3577.06000000", "3574.24000000", "3574.56000000", "308.91680000", 1752957959999, "1104500.62727000", 1325, "37.42240000", "133836.94057100", "0"], [1752957960000, "3574.55000000", "3576.41000000", "3574.55000000", "3576.41000000", "218.77760000", 1752958019999, "782213.50198200", 901, "132.01080000", "472001.66979000", "0"], [1752958020000, "3576.41000000", "3576.98000000", "3575.52000000", "3575.53000000", "200.71840000", 1752958079999, "717779.03640600", 650, "68.64060000", "245459.83595400", "0"], [1752958080000, "3575.53000000", "3579.61000000", "3575.53000000", "3579.61000000", "267.94090000", 1752958139999, "958500.03089200", 1053, "229.22820000", "820048.72084000", "0"], [1752958140000, "3579.61000000", "3582.10000000", "3578.57000000", "3582.10000000", "385.47840000", 1752958199999, "1380008.60362900", 1397, "255.20440000", "913628.67727900", "0"], [1752958200000, "3582.10000000", "3582.50000000", "3579.90000000", "3580.90000000", "513.56730000", 1752958259999, "1839345.77657900", 2002, "203.84410000", "730063.50812600", "0"], [1752958260000, "3580.90000000", "3582.68000000", "3580.01000000", "3582.52000000", "317.88550000", 1752958319999, "1138434.43856100", 1597, "109.77540000", "393110.86879700", "0"], [1752958320000, "3582.52000000", "3582.68000000", "3581.28000000", "3582.09000000", "227.90940000", 1752958379999, "816412.74863900", 1000, "124.18570000", "444818.15179500", "0"], [1752958380000, "3582.09000000", "3582.89000000", "3579.53000000", "3579.54000000", "206.55250000", 1752958439999, "739762.80982200", 1574, "84.23700000", "301702.68420200", "0"], [1752958440000, "3579.54000000", "3580.16000000", "3579.20000000", "3580.15000000", "142.99240000", 1752958499999, "511835.72392000", 516, "96.38200000", "344994.52565200", "0"], [1752958500000, "3580.16000000", "3581.43000000", "3579.12000000", "3580.14000000", "237.73510000", 1752958559999, "851115.93789500", 1137, "153.57360000", "549740.97143200", "0"], [1752958560000, "3580.16000000", "3580.40000000", "3578.02000000", "3578.12000000", "204.99250000", 1752958619999, "733665.55045400", 1476, "90.04340000", "322206.15710400", "0"], [1752958620000, "3578.13000000", "3578.27000000", "3570.30000000", "3570.44000000", "482.18340000", 1752958679999, "1723579.38146000", 2811, "112.20020000", "401150.91750300", "0"], [1752958680000, "3570.43000000", "3570.43000000", "3563.29000000", "3564.20000000", "658.41390000", 1752958739999, "2348182.34803700", 4261, "198.55330000", "707982.88950600", "0"], [1752958740000, "3564.20000000", "3565.99000000", "3563.63000000", "3563.64000000", "307.14240000", 1752958799999, "1094960.28051300", 2040, "101.48520000", "361794.12127600", "0"], [1752958800000, "3563.63000000", "3567.40000000", "3562.44000000", "3566.09000000", "349.56740000", 1752958859999, "1246179.40807500", 3051, "147.02450000", "524113.54350500", "0"], [1752958860000, "3566.10000000", "3571.10000000", "3566.10000000", "3570.52000000", "311.70930000", 1752958919999, "1112490.29780900", 1648, "187.86120000", "670436.73321800", "0"], [1752958920000, "3570.53000000", "3570.89000000", "3566.70000000", "3566.70000000", "104.88380000", 1752958979999, "374336.98597800", 1228, "36.38760000", "129852.89351700", "0"], [1752958980000, "3566.71000000", "3568.89000000", "3565.35000000", "3565.35000000", "126.13690000", 1752959039999, "450007.04350900", 1625, "64.28190000", "229336.17188800", "0"], [1752959040000, "3565.35000000", "3565.98000000", "3560.85000000", "3560.86000000", "154.79600000", 1752959099999, "551497.95998400", 1468, "56.43090000", "201024.71621100", "0"], [1752959100000, "3560.85000000", "3565.47000000", "3560.00000000", "3564.99000000", "253.62510000", 1752959159999, "903592.48775000", 2378, "165.73860000", "590474.09833500", "0"], [1752959160000, "3565.00000000", "3567.46000000", "3563.72000000", "3567.45000000", "171.11520000", 1752959219999, "610040.82713700", 1581, "89.22180000", "318079.20925100", "0"], [1752959220000, "3567.46000000", "3567.46000000", "3563.75000000", "3563.75000000", "80.25320000", 1752959279999, "286182.53722800", 827, "16.28440000", "58070.63668900", "0"], [1752959280000, "3563.75000000", "3567.69000000", "3563.75000000", "3566.42000000", "138.78400000", 1752959339999, "494968.85173800", 1551, "44.07890000", "157183.17325800", "0"], [1752959340000, "3566.43000000", "3567.60000000", "3561.00000000", "3561.04000000", "305.82430000", 1752959399999, "1090023.93982500", 1898, "113.45680000", "404497.15064800", "0"], [1752959400000, "3561.10000000", "3564.20000000", "3561.03000000", "3563.89000000", "121.20020000", 1752959459999, "431827.66132300", 1310, "55.15820000", "196525.46203700", "0"], [1752959460000, "3563.88000000", "3565.65000000", "3562.97000000", "3564.39000000", "92.33490000", 1752959519999, "329107.76760800", 1231, "42.20210000", "150420.00245900", "0"], [1752959520000, "3564.39000000", "3564.39000000", "3554.41000000", "3554.41000000", "599.13420000", 1752959579999, "2131821.11560800", 4384, "171.15290000", "608625.39551800", "0"], [1752959580000, "3554.41000000", "3556.23000000", "3549.69000000", "3550.88000000", "712.67460000", 1752959639999, "2531952.01568500", 4949, "191.92730000", "681811.93868500", "0"], [1752959640000, "3550.90000000", "3552.33000000", "3548.48000000", "3551.52000000", "766.92790000", 1752959699999, "2722952.35760700", 3269, "335.66310000", "1191635.65786300", "0"], [1752959700000, "3551.53000000", "3560.00000000", "3550.61000000", "3559.49000000", "462.69680000", 1752959759999, "1644726.70178200", 3881, "384.22640000", "1365802.08266400", "0"], [1752959760000, "3559.49000000", "3559.64000000", "3552.00000000", "3552.00000000", "278.90490000", 1752959819999, "991724.47222000", 2556, "81.63310000", "290314.81434700", "0"], [1752959820000, "3552.01000000", "3552.66000000", "3545.96000000", "3546.84000000", "1133.73280000", 1752959879999, "4023441.13625600", 4241, "452.18950000", "1604419.35843600", "0"], [1752959880000, "3546.85000000", "3549.80000000", "3546.85000000", "3547.01000000", "300.51520000", 1752959939999, "1066257.53633800", 1685, "157.20960000", "557758.76889000", "0"], [1752959940000, "3547.00000000", "3547.50000000", "3539.00000000", "3543.99000000", "1276.25890000", 1752959999999, "4521720.88840100", 6268, "410.59070000", "1454627.31729100", "0"], [1752960000000, "3544.00000000", "3547.88000000", "3542.23000000", "3546.13000000", "521.34350000", 1752960059999, "1848458.43356800", 2754, "395.90220000", "1403665.95483100", "0"], [1752960060000, "3546.11000000", "3546.11000000", "3542.57000000", "3542.60000000", "284.28520000", 1752960119999, "1007411.68038500", 1798, "151.92240000", "538315.82450900", "0"], [1752960120000, "3542.61000000", "3543.04000000", "3540.95000000", "3540.95000000", "349.49480000", 1752960179999, "1238093.98856300", 1316, "193.66270000", "686055.38154400", "0"], [1752960180000, "3540.95000000", "3545.15000000", "3539.62000000", "3544.55000000", "384.36020000", 1752960239999, "1361345.87532600", 2024, "187.28060000", "663383.58563700", "0"], [1752960240000, "3544.54000000", "3544.54000000", "3539.67000000", "3539.67000000", "173.16390000", 1752960299999, "613400.45318800", 1376, "54.02350000", "191364.89188400", "0"], [1752960300000, "3539.67000000", "3543.20000000", "3539.21000000", "3541.50000000", "318.86040000", 1752960359999, "1128957.67257000", 2493, "258.92260000", "916723.98028800", "0"], [1752960360000, "3541.52000000", "3546.10000000", "3541.00000000", "3542.59000000", "254.50250000", 1752960419999, "901962.48165600", 2642, "151.30650000", "536194.77751000", "0"], [1752960420000, "3542.59000000", "3548.00000000", "3542.59000000", "3546.67000000", "236.64860000", 1752960479999, "839239.35633400", 2114, "174.48850000", "618722.75568600", "0"], [1752960480000, "3546.67000000", "3552.42000000", "3545.93000000", "3552.42000000", "377.36270000", 1752960539999, "1339289.22691000", 2852, "294.49830000", "1045143.36261700", "0"], [1752960540000, "3552.45000000", "3559.46000000", "3552.45000000", "3559.10000000", "549.01700000", 1752960599999, "1952789.11391400", 3922, "452.53810000", "1609568.35401800", "0"], [1752960600000, "3559.06000000", "3559.06000000", "3552.97000000", "3554.20000000", "179.17340000", 1752960659999, "636961.13450700", 3149, "84.78070000", "301316.97287200", "0"], [1752960660000, "3554.20000000", "3554.20000000", "3551.61000000", "3552.31000000", "120.08510000", 1752960719999, "426602.68143900", 1623, "54.53380000", "193714.37410100", "0"], [1752960720000, "3552.32000000", "3553.57000000", "3549.70000000", "3551.51000000", "321.63100000", 1752960779999, "1142396.64751400", 2548, "132.16680000", "469403.77558800", "0"], [1752960780000, "3551.50000000", "3552.31000000", "3548.21000000", "3551.40000000", "165.54910000", 1752960839999, "587707.11128900", 1646, "83.12210000", "295122.81869700", "0"], [1752960840000, "3551.40000000", "3554.52000000", "3550.98000000", "3554.13000000", "202.59330000", 1752960899999, "719748.08119600", 1478, "129.50410000", "460106.85682800", "0"], [1752960900000, "3554.13000000", "3554.13000000", "3551.71000000", "3553.46000000", "124.99330000", 1752960959999, "444055.40919900", 1205, "85.87490000", "305062.58586100", "0"], [1752960960000, "3553.47000000", "3557.54000000", "3553.20000000", "3556.32000000", "97.83990000", 1752961019999, "347909.37753700", 1124, "55.32850000", "196744.93280200", "0"], [1752961020000, "3556.31000000", "3556.31000000", "3552.90000000", "3553.68000000", "126.09080000", 1752961079999, "448160.73963900", 1406, "69.24500000", "246092.85137900", "0"], [1752961080000, "3553.68000000", "3554.56000000", "3552.83000000", "3552.95000000", "236.11350000", 1752961139999, "839082.07304800", 1050, "38.74300000", "137691.15670300", "0"], [1752961140000, "3552.95000000", "3554.77000000", "3552.94000000", "3554.77000000", "151.16820000", 1752961199999, "537257.75352100", 794, "145.58800000", "517424.57064000", "0"], [1752961200000, "3554.77000000", "3556.67000000", "3554.77000000", "3555.34000000", "58.67560000", 1752961259999, "208634.43092800", 979, "35.60760000", "126599.53614200", "0"], [1752961260000, "3555.34000000", "3556.10000000", "3555.03000000", "3556.10000000", "54.55240000", 1752961319999, "193966.38939300", 314, "38.29080000", "136153.54659600", "0"], [1752961320000, "3556.09000000", "3556.10000000", "3555.05000000", "3555.06000000", "21.19370000", 1752961379999, "75356.40765400", 283, "2.35090000", "8359.66563300", "0"], [1752961380000, "3555.05000000", "3555.95000000", "3555.04000000", "3555.58000000", "171.37370000", 1752961439999, "609278.38485000", 583, "130.97840000", "465658.50306300", "0"], [1752961440000, "3555.59000000", "3557.89000000", "3555.58000000", "3557.89000000", "84.96870000", 1752961499999, "302225.09722400", 502, "73.71150000", "262190.81327400", "0"], [1752961500000, "3557.89000000", "3557.89000000", "3555.32000000", "3556.92000000", "117.79340000", 1752961559999, "418953.26703700", 1197, "54.55820000", "194027.81888000", "0"], [1752961560000, "3556.94000000", "3558.43000000", "3555.06000000", "3557.94000000", "95.78520000", 1752961619999, "340696.74013000", 1259, "52.18630000", "185611.63437500", "0"], [1752961620000, "3557.94000000", "3559.91000000", "3557.94000000", "3559.91000000", "70.58190000", 1752961679999, "251191.96102300", 529, "58.42980000", "207944.79639700", "0"], [1752961680000, "3559.90000000", "3560.53000000", "3559.75000000", "3559.76000000", "122.72360000", 1752961739999, "436900.64948200", 945, "91.80540000", "326826.22095100", "0"], [1752961740000, "3559.75000000", "3562.41000000", "3559.75000000", "3561.99000000", "64.51890000", 1752961799999, "229759.32257400", 893, "57.54680000", "204931.62151200", "0"], [1752961800000, "3562.00000000", "3564.45000000", "3562.00000000", "3564.33000000", "201.71440000", 1752961859999, "718797.28799400", 1521, "98.82820000", "352177.11489800", "0"], [1752961860000, "3564.33000000", "3564.41000000", "3561.99000000", "3563.45000000", "108.30900000", 1752961919999, "385968.11912600", 732, "42.31440000", "150777.03764300", "0"], [1752961920000, "3563.45000000", "3564.68000000", "3560.69000000", "3561.70000000", "179.24910000", 1752961979999, "638602.81356800", 1206, "44.73670000", "159371.75901400", "0"], [1752961980000, "3561.71000000", "3569.70000000", "3561.71000000", "3566.24000000", "569.75210000", 1752962039999, "2032337.78623000", 2605, "378.32310000", "1349441.25069200", "0"], [1752962040000, "3566.24000000", "3570.62000000", "3566.24000000", "3568.54000000", "311.33260000", 1752962099999, "1110877.48243600", 1987, "229.77200000", "819847.13445900", "0"], [1752962100000, "3568.53000000", "3568.54000000", "3566.34000000", "3568.49000000", "134.60840000", 1752962159999, "480224.83138200", 935, "75.02510000", "267634.11151500", "0"], [1752962160000, "3568.49000000", "3570.69000000", "3568.48000000", "3570.03000000", "128.80290000", 1752962219999, "459793.37854000", 1136, "72.48070000", "258699.99094600", "0"], [1752962220000, "3570.03000000", "3571.66000000", "3569.40000000", "3569.40000000", "117.65130000", 1752962279999, "420087.52180200", 1168, "65.55130000", "234025.40186000", "0"], [1752962280000, "3569.41000000", "3572.78000000", "3569.41000000", "3572.09000000", "229.40890000", 1752962339999, "819171.12171800", 2004, "160.21940000", "572096.22689900", "0"], [1752962340000, "3572.09000000", "3574.21000000", "3571.44000000", "3571.44000000", "193.07770000", 1752962399999, "689891.36731000", 1720, "76.02420000", "271621.41666600", "0"], [1752962400000, "3571.44000000", "3571.45000000", "3568.81000000", "3568.81000000", "69.54940000", 1752962459999, "248286.38616300", 1412, "33.23450000", "118632.50925600", "0"], [1752962460000, "3568.81000000", "3569.93000000", "3567.70000000", "3568.82000000", "163.52830000", 1752962519999, "583573.43855800", 1529, "103.91510000", "370812.33209100", "0"], [1752962520000, "3568.84000000", "3568.84000000", "3565.33000000", "3566.51000000", "606.80400000", 1752962579999, "2164232.86917200", 3793, "318.96470000", "1137547.02953800", "0"], [1752962580000, "3566.51000000", "3569.70000000", "3566.51000000", "3567.31000000", "148.89470000", 1752962639999, "531289.01267200", 1645, "71.61410000", "255510.35240000", "0"], [1752962640000, "3567.32000000", "3567.32000000", "3562.67000000", "3564.39000000", "128.21880000", 1752962699999, "456999.40013300", 1655, "79.69280000", "283976.28997900", "0"], [1752962700000, "3564.40000000", "3567.63000000", "3563.90000000", "3567.63000000", "51.28910000", 1752962759999, "182863.08523100", 1300, "31.79440000", "113374.14491500", "0"], [1752962760000, "3567.64000000", "3574.08000000", "3567.64000000", "3574.07000000", "187.08020000", 1752962819999, "668280.77486700", 1784, "126.75550000", "452767.79894400", "0"], [1752962820000, "3574.08000000", "3575.66000000", "3572.01000000", "3572.64000000", "255.03270000", 1752962879999, "911613.74271100", 2096, "177.11500000", "633092.13500600", "0"], [1752962880000, "3572.64000000", "3574.76000000", "3572.10000000", "3574.76000000", "109.53010000", 1752962939999, "391408.56502000", 1364, "87.76050000", "313614.75808100", "0"], [1752962940000, "3574.76000000", "3577.10000000", "3574.76000000", "3577.09000000", "199.90120000", 1752962999999, "714954.98663800", 1561, "114.86310000", "410810.37801800", "0"], [1752963000000, "3577.09000000", "3581.96000000", "3577.09000000", "3581.96000000", "628.74660000", 1752963059999, "2250414.75333300", 2817, "422.60680000", "1512697.62336700", "0"], [1752963060000, "3581.96000000", "3581.97000000", "3577.45000000", "3580.46000000", "160.63230000", 1752963119999, "574901.90316100", 1679, "98.43570000", "352283.02537100", "0"], [1752963120000, "3580.48000000", "3580.48000000", "3577.31000000", "3578.49000000", "111.70740000", 1752963179999, "399789.04502200", 1033, "33.61140000", "120278.36200300", "0"], [1752963180000, "3578.49000000", "3579.58000000", "3577.31000000", "3577.31000000", "99.07930000", 1752963239999, "354551.89106200", 869, "41.52270000", "148579.30105800", "0"], [1752963240000, "3577.32000000", "3578.80000000", "3576.72000000", "3578.79000000", "71.80910000", 1752963299999, "256914.68899900", 770, "45.27160000", "161965.77914800", "0"], [1752963300000, "3578.80000000", "3580.87000000", "3578.79000000", "3579.21000000", "74.82920000", 1752963359999, "267889.38587700", 789, "36.06270000", "129097.35434400", "0"], [1752963360000, "3579.21000000", "3582.12000000", "3579.20000000", "3582.00000000", "179.29410000", 1752963419999, "642099.15728100", 602, "127.60950000", "456965.69890100", "0"], [1752963420000, "3582.01000000", "3584.77000000", "3582.00000000", "3584.77000000", "209.39340000", 1752963479999, "750268.20817000", 1566, "147.28990000", "527731.91206700", "0"], [1752963480000, "3584.77000000", "3588.00000000", "3584.37000000", "3587.89000000", "400.94630000", 1752963539999, "1437954.17749100", 2065, "252.85270000", "906807.10768400", "0"], [1752963540000, "3587.90000000", "3588.52000000", "3585.33000000", "3587.64000000", "284.74960000", 1752963599999, "1021562.24967600", 2009, "147.10570000", "527737.18145900", "0"], [1752963600000, "3587.65000000", "3589.00000000", "3587.65000000", "3588.80000000", "375.61360000", 1752963659999, "1347894.56604200", 1417, "131.57070000", "472125.03886500", "0"], [1752963660000, "3588.79000000", "3589.00000000", "3584.83000000", "3585.08000000", "281.82380000", 1752963719999, "1010866.02079600", 1932, "65.49710000", "234910.94903300", "0"], [1752963720000, "3585.08000000", "3587.02000000", "3584.15000000", "3587.02000000", "144.54270000", 1752963779999, "518252.07179900", 1105, "83.61220000", "299793.48736700", "0"], [1752963780000, "3587.01000000", "3588.78000000", "3585.48000000", "3588.51000000", "215.22300000", 1752963839999, "772103.18276100", 1389, "96.83260000", "347427.47931500", "0"], [1752963840000, "3588.51000000", "3590.31000000", "3588.51000000", "3588.92000000", "506.74790000", 1752963899999, "1819111.10748000", 1812, "217.17950000", "779588.18821500", "0"], [1752963900000, "3588.92000000", "3590.69000000", "3588.92000000", "3589.40000000", "131.73010000", 1752963959999, "472929.41150100", 1041, "52.26710000", "187624.97217200", "0"], [1752963960000, "3589.40000000", "3589.40000000", "3586.30000000", "3586.49000000", "106.61500000", 1752964019999, "382481.38395300", 1258, "53.82880000", "193098.51774700", "0"], [1752964020000, "3586.50000000", "3587.24000000", "3585.95000000", "3586.22000000", "124.04450000", 1752964079999, "444885.73057000", 1166, "78.23010000", "280569.43187300", "0"], [1752964080000, "3586.21000000", "3587.30000000", "3585.37000000", "3587.30000000", "130.86770000", 1752964139999, "469288.92526900", 787, "79.63550000", "285589.48783700", "0"], [1752964140000, "3587.30000000", "3587.35000000", "3584.60000000", "3584.61000000", "84.08040000", 1752964199999, "301554.11379100", 699, "26.94360000", "96632.20026000", "0"], [1752964200000, "3584.60000000", "3584.61000000", "3583.56000000", "3584.29000000", "148.37950000", 1752964259999, "531812.62996000", 673, "27.38460000", "98142.57113900", "0"], [1752964260000, "3584.28000000", "3584.70000000", "3580.63000000", "3581.08000000", "211.87550000", 1752964319999, "759174.80545200", 1115, "77.97800000", "279454.27237600", "0"], [1752964320000, "3581.09000000", "3581.59000000", "3575.93000000", "3578.03000000", "435.52820000", 1752964379999, "1558797.98018900", 1851, "134.81330000", "482479.72092600", "0"], [1752964380000, "3578.03000000", "3578.37000000", "3573.94000000", "3574.50000000", "279.77030000", 1752964439999, "1000184.50697500", 1294, "67.05040000", "239678.88386300", "0"], [1752964440000, "3574.50000000", "3580.00000000", "3574.50000000", "3578.91000000", "132.16920000", 1752964499999, "472966.57935400", 1427, "73.16390000", "261779.79465200", "0"], [1752964500000, "3578.92000000", "3579.28000000", "3578.09000000", "3579.27000000", "92.40780000", 1752964559999, "330692.63053300", 542, "63.95970000", "228884.89804800", "0"], [1752964560000, "3579.28000000", "3579.60000000", "3578.92000000", "3578.92000000", "39.50270000", 1752964619999, "141401.04764900", 264, "14.53750000", "52038.23420900", "0"], [1752964620000, "3578.92000000", "3578.92000000", "3577.90000000", "3578.69000000", "108.49320000", 1752964679999, "388222.28640300", 381, "64.60820000", "231179.32935000", "0"], [1752964680000, "3578.69000000", "3578.70000000", "3578.32000000", "3578.65000000", "52.74200000", 1752964739999, "188744.55818200", 265, "30.40170000", "108796.35968900", "0"], [1752964740000, "3578.65000000", "3578.66000000", "3577.09000000", "3578.58000000", "64.80420000", 1752964799999, "231874.64159700", 600, "12.37630000", "44279.33966800", "0"], [1752964800000, "3578.57000000", "3578.58000000", "3575.70000000", "3577.68000000", "100.17630000", 1752964859999, "358351.17233100", 1135, "60.92560000", "217950.97654400", "0"], [1752964860000, "3577.69000000", "3582.68000000", "3577.68000000", "3582.54000000", "379.49280000", 1752964919999, "1358375.03733600", 1338, "298.98300000", "1070197.85908800", "0"], [1752964920000, "3582.55000000", "3583.10000000", "3579.13000000", "3579.13000000", "73.50770000", 1752964979999, "263232.13537100", 1104, "13.40390000", "48005.92764700", "0"], [1752964980000, "3579.13000000", "3580.62000000", "3578.40000000", "3580.62000000", "55.63290000", 1752965039999, "199154.55071300", 477, "33.02670000", "118239.23456300", "0"], [1752965040000, "3580.62000000", "3580.62000000", "3579.01000000", "3579.41000000", "59.05080000", 1752965099999, "211381.54336900", 795, "36.86170000", "131944.71736300", "0"], [1752965100000, "3579.41000000", "3579.83000000", "3578.91000000", "3579.02000000", "60.60840000", 1752965159999, "216951.61923700", 528, "39.23820000", "140456.04010200", "0"], [1752965160000, "3579.02000000", "3579.66000000", "3578.30000000", "3579.21000000", "61.28060000", 1752965219999, "219336.32925400", 812, "15.87100000", "56802.69153300", "0"], [1752965220000, "3579.20000000", "3583.59000000", "3579.07000000", "3583.20000000", "403.49400000", 1752965279999, "1444728.81083800", 1374, "374.75310000", "1341771.71873400", "0"], [1752965280000, "3583.20000000", "3583.20000000", "3582.14000000", "3583.20000000", "40.54910000", 1752965339999, "145281.31823900", 619, "29.63520000", "106179.01406400", "0"], [1752965340000, "3583.20000000", "3583.20000000", "3581.91000000", "3582.73000000", "55.85510000", 1752965399999, "200123.11502100", 742, "22.82230000", "81768.40339200", "0"], [1752965400000, "3582.73000000", "3582.73000000", "3580.20000000", "3580.71000000", "88.82110000", 1752965459999, "318037.88201100", 988, "68.97890000", "246968.08564200", "0"], [1752965460000, "3580.70000000", "3581.65000000", "3580.20000000", "3581.64000000", "86.78890000", 1752965519999, "310789.10688300", 970, "39.57600000", "141719.44565400", "0"], [1752965520000, "3581.64000000", "3581.64000000", "3580.61000000", "3581.61000000", "67.58000000", 1752965579999, "242014.24905000", 807, "42.96050000", "153842.43140100", "0"], [1752965580000, "3581.62000000", "3582.30000000", "3580.54000000", "3580.55000000", "288.99450000", 1752965639999, "1035145.47046600", 824, "22.50100000", "80581.73637000", "0"], [1752965640000, "3580.55000000", "3581.49000000", "3580.54000000", "3581.49000000", "137.57850000", 1752965699999, "492632.06955400", 384, "133.14080000", "476741.71959000", "0"], [1752965700000, "3581.49000000", "3581.99000000", "3580.35000000", "3580.35000000", "64.33230000", 1752965759999, "230412.21475200", 672, "10.31180000", "36929.58327800", "0"], [1752965760000, "3580.36000000", "3580.36000000", "3577.41000000", "3577.42000000", "79.50830000", 1752965819999, "284520.79563900", 731, "24.74040000", "88528.90289600", "0"], [1752965820000, "3577.42000000", "3578.37000000", "3577.42000000", "3578.37000000", "61.68280000", 1752965879999, "220699.80419700", 405, "58.55130000", "209494.30433000", "0"], [1752965880000, "3578.36000000", "3579.36000000", "3577.19000000", "3578.09000000", "161.45310000", 1752965939999, "577746.56613500", 1149, "82.46510000", "295086.65401200", "0"], [1752965940000, "3578.09000000", "3578.09000000", "3576.61000000", "3576.70000000", "60.47950000", 1752965999999, "216341.90268000", 513, "3.65010000", "13057.07781400", "0"], [1752966000000, "3576.71000000", "3577.80000000", "3576.16000000", "3576.88000000", "113.28080000", 1752966059999, "405227.69814200", 703, "68.09620000", "243591.11402900", "0"], [1752966060000, "3576.88000000", "3579.78000000", "3576.88000000", "3578.51000000", "87.21920000", 1752966119999, "312099.86268700", 740, "47.25810000", "169078.37271000", "0"], [1752966120000, "3578.51000000", "3580.00000000", "3577.82000000", "3580.00000000", "99.33470000", 1752966179999, "355505.01806300", 1007, "83.70770000", "299583.40046400", "0"], [1752966180000, "3579.99000000", "3580.97000000", "3579.99000000", "3580.13000000", "70.46370000", 1752966239999, "252310.04597000", 485, "46.14750000", "165236.78646500", "0"], [1752966240000, "3580.13000000", "3581.24000000", "3580.13000000", "3581.21000000", "97.44880000", 1752966299999, "348936.26081000", 610, "68.96270000", "246926.66010300", "0"], [1752966300000, "3581.21000000", "3582.70000000", "3581.20000000", "3581.63000000", "115.09980000", 1752966359999, "412262.57878200", 870, "86.83370000", "311004.39144300", "0"], [1752966360000, "3581.63000000", "3583.00000000", "3581.63000000", "3582.48000000", "26.51960000", 1752966419999, "95007.28562700", 472, "15.94330000", "57113.94545400", "0"], [1752966420000, "3582.49000000", "3583.50000000", "3582.49000000", "3583.50000000", "54.62590000", 1752966479999, "195729.34344200", 359, "34.64740000", "124141.11783600", "0"], [1752966480000, "3583.49000000", "3583.49000000", "3578.86000000", "3578.86000000", "126.77810000", 1752966539999, "454083.99076900", 1006, "17.55080000", "62837.94513700", "0"], [1752966540000, "3578.86000000", "3578.89000000", "3577.51000000", "3578.70000000", "30.54060000", 1752966599999, "109283.15408200", 820, "13.98070000", "50026.22948300", "0"], [1752966600000, "3578.70000000", "3581.62000000", "3578.69000000", "3580.89000000", "122.56260000", 1752966659999, "438716.01186400", 1468, "101.45500000", "363142.63079000", "0"], [1752966660000, "3580.90000000", "3581.75000000", "3580.90000000", "3581.74000000", "23.25220000", 1752966719999, "83274.52178100", 346, "11.70550000", "41921.14826000", "0"], [1752966720000, "3581.75000000", "3582.14000000", "3580.87000000", "3580.87000000", "52.48850000", 1752966779999, "187998.37462700", 597, "25.01250000", "89587.51773100", "0"], [1752966780000, "3580.87000000", "3581.21000000", "3579.71000000", "3579.71000000", "175.95220000", 1752966839999, "630006.59463900", 696, "107.39010000", "384495.45704900", "0"], [1752966840000, "3579.70000000", "3581.59000000", "3578.97000000", "3581.33000000", "70.71230000", 1752966899999, "253182.31370100", 1057, "42.77830000", "153161.05968500", "0"], [1752966900000, "3581.32000000", "3581.32000000", "3579.09000000", "3579.71000000", "62.78220000", 1752966959999, "224770.56784700", 569, "23.07650000", "82607.81190300", "0"], [1752966960000, "3579.71000000", "3580.40000000", "3579.71000000", "3580.40000000", "36.53930000", 1752967019999, "130814.93964600", 310, "17.01720000", "60921.84752900", "0"], [1752967020000, "3580.40000000", "3580.40000000", "3578.04000000", "3578.76000000", "98.79480000", 1752967079999, "353621.66197400", 962, "45.94170000", "164427.24838300", "0"], [1752967080000, "3578.76000000", "3579.48000000", "3578.60000000", "3578.79000000", "21.73330000", 1752967139999, "77783.62408100", 407, "11.50130000", "41162.12578200", "0"], [1752967140000, "3578.79000000", "3580.17000000", "3578.78000000", "3580.16000000", "34.26390000", 1752967199999, "122650.41553200", 340, "27.75000000", "99331.11582300", "0"], [1752967200000, "3580.17000000", "3580.17000000", "3578.10000000", "3578.10000000", "32.65900000", 1752967259999, "116891.65276500", 506, "4.52740000", "16205.58561000", "0"], [1752967260000, "3578.11000000", "3578.11000000", "3576.25000000", "3577.47000000", "72.54160000", 1752967319999, "259477.54186800", 836, "44.16670000", "157974.32770000", "0"], [1752967320000, "3577.48000000", "3577.48000000", "3575.50000000", "3577.03000000", "39.10840000", 1752967379999, "139859.26321100", 833, "10.68020000", "38194.95381200", "0"], [1752967380000, "3577.03000000", "3577.03000000", "3574.62000000", "3574.79000000", "75.28760000", 1752967439999, "269209.68238300", 702, "12.02240000", "42983.71788500", "0"], [1752967440000, "3574.80000000", "3577.97000000", "3574.23000000", "3577.49000000", "138.15710000", 1752967499999, "494123.21970200", 1239, "101.79620000", "364049.74792000", "0"], [1752967500000, "3577.48000000", "3577.48000000", "3575.80000000", "3575.80000000", "55.91000000", 1752967559999, "199945.60837600", 535, "14.14080000", "50567.49676200", "0"], [1752967560000, "3575.80000000", "3575.80000000", "3574.78000000", "3575.75000000", "61.30690000", 1752967619999, "219178.79682500", 465, "19.51130000", "69755.58772400", "0"], [1752967620000, "3575.76000000", "3581.28000000", "3575.75000000", "3580.75000000", "188.89430000", 1752967679999, "676236.08620200", 1314, "157.34900000", "563275.09848400", "0"], [1752967680000, "3580.74000000", "3581.77000000", "3579.82000000", "3581.77000000", "35.89260000", 1752967739999, "128523.17473700", 690, "26.84640000", "96134.71293400", "0"], [1752967740000, "3581.78000000", "3581.78000000", "3580.05000000", "3580.08000000", "134.35810000", 1752967799999, "481175.90547500", 550, "13.87390000", "49687.42615700", "0"], [1752967800000, "3580.08000000", "3583.04000000", "3580.08000000", "3583.04000000", "108.99720000", 1752967859999, "390344.42299100", 842, "104.39020000", "373847.86716400", "0"], [1752967860000, "3583.03000000", "3586.29000000", "3583.03000000", "3584.57000000", "196.08760000", 1752967919999, "702973.61799600", 1404, "129.99660000", "466019.33872200", "0"], [1752967920000, "3584.58000000", "3585.66000000", "3584.52000000", "3584.53000000", "100.79410000", 1752967979999, "361360.54605300", 579, "57.13910000", "204837.57308500", "0"], [1752967980000, "3584.53000000", "3586.45000000", "3584.53000000", "3586.00000000", "113.59610000", 1752968039999, "407299.78715700", 731, "91.62620000", "328517.32939300", "0"], [1752968040000, "3585.99000000", "3589.88000000", "3585.99000000", "3589.33000000", "198.71590000", 1752968099999, "712970.61357500", 1324, "163.96190000", "588266.52030000", "0"], [1752968100000, "3589.32000000", "3597.92000000", "3589.32000000", "3597.90000000", "1172.99990000", 1752968159999, "4216112.28840500", 5108, "961.71030000", "3456474.54447000", "0"], [1752968160000, "3597.89000000", "3597.94000000", "3594.54000000", "3597.31000000", "422.55310000", 1752968219999, "1519707.93498400", 2517, "241.82590000", "869754.26295400", "0"], [1752968220000, "3597.30000000", "3598.30000000", "3592.45000000", "3593.59000000", "494.30400000", 1752968279999, "1777312.33754100", 2534, "218.06910000", "784172.69465500", "0"], [1752968280000, "3593.59000000", "3594.25000000", "3592.73000000", "3593.88000000", "121.94280000", 1752968339999, "438206.26908800", 1029, "66.43470000", "238725.98841800", "0"], [1752968340000, "3593.89000000", "3596.91000000", "3593.45000000", "3596.66000000", "293.14620000", 1752968399999, "1053899.71216100", 1347, "182.50270000", "656132.46785400", "0"], [1752968400000, "3596.63000000", "3598.31000000", "3596.41000000", "3596.59000000", "224.37690000", 1752968459999, "807233.96047100", 1173, "119.11980000", "428523.29460600", "0"], [1752968460000, "3596.56000000", "3596.87000000", "3595.01000000", "3595.27000000", "222.08090000", 1752968519999, "798616.89229700", 1692, "70.68950000", "254200.01137600", "0"], [1752968520000, "3595.26000000", "3596.00000000", "3594.56000000", "3595.60000000", "150.84160000", 1752968579999, "542306.22615800", 964, "85.72780000", "308193.72725200", "0"], [1752968580000, "3595.60000000", "3595.61000000", "3594.99000000", "3595.22000000", "109.02560000", 1752968639999, "391950.73279000", 431, "67.10650000", "241249.17297500", "0"], [1752968640000, "3595.22000000", "3596.32000000", "3594.62000000", "3595.81000000", "128.97380000", 1752968699999, "463718.13244900", 802, "71.15830000", "255835.89342200", "0"], [1752968700000, "3595.81000000", "3596.62000000", "3594.29000000", "3594.29000000", "510.20620000", 1752968759999, "1834727.76827500", 954, "100.44680000", "361216.57835800", "0"], [1752968760000, "3594.30000000", "3595.70000000", "3594.16000000", "3595.23000000", "182.03710000", 1752968819999, "654355.98495300", 969, "141.96900000", "510306.74099300", "0"], [1752968820000, "3595.24000000", "3595.24000000", "3593.59000000", "3593.89000000", "135.10920000", 1752968879999, "485715.75205900", 691, "12.60590000", "45305.04655400", "0"], [1752968880000, "3593.88000000", "3594.86000000", "3591.87000000", "3594.86000000", "173.29890000", 1752968939999, "622672.06458400", 900, "96.64760000", "347259.71459300", "0"], [1752968940000, "3594.85000000", "3594.85000000", "3592.18000000", "3592.62000000", "87.06220000", 1752968999999, "312864.04558700", 727, "24.92040000", "89559.55378300", "0"], [1752969000000, "3592.63000000", "3592.65000000", "3589.36000000", "3590.91000000", "220.77890000", 1752969059999, "792716.93827800", 1021, "106.21620000", "381348.43764700", "0"], [1752969060000, "3590.91000000", "3593.41000000", "3590.80000000", "3592.80000000", "105.08560000", 1752969119999, "377504.54066900", 750, "66.12430000", "237526.02354600", "0"], [1752969120000, "3592.80000000", "3593.98000000", "3592.00000000", "3592.50000000", "101.00370000", 1752969179999, "362902.45210100", 1093, "47.33090000", "170061.38853200", "0"], [1752969180000, "3592.50000000", "3593.44000000", "3591.34000000", "3591.35000000", "74.13880000", 1752969239999, "266334.92295100", 927, "35.83020000", "128715.31615300", "0"], [1752969240000, "3591.36000000", "3592.18000000", "3591.00000000", "3592.18000000", "161.97980000", 1752969299999, "581698.20207300", 556, "142.43200000", "511495.85544900", "0"], [1752969300000, "3592.19000000", "3594.72000000", "3592.19000000", "3593.63000000", "92.50270000", 1752969359999, "332424.28171200", 1025, "36.27390000", "130360.90439200", "0"], [1752969360000, "3593.63000000", "3594.50000000", "3592.73000000", "3592.74000000", "63.06560000", 1752969419999, "226640.23735500", 796, "35.61470000", "127989.71304800", "0"], [1752969420000, "3592.73000000", "3593.38000000", "3592.21000000", "3592.21000000", "90.92980000", 1752969479999, "326693.95482800", 619, "50.59530000", "181771.08544800", "0"], [1752969480000, "3592.21000000", "3593.62000000", "3592.20000000", "3592.56000000", "154.78990000", 1752969539999, "556176.61582900", 738, "52.97480000", "190326.11848900", "0"], [1752969540000, "3592.57000000", "3592.57000000", "3592.00000000", "3592.01000000", "34.39710000", 1752969599999, "123557.78398300", 391, "10.28390000", "36941.52738500", "0"], [1752969600000, "3592.00000000", "3593.75000000", "3592.00000000", "3592.03000000", "169.49440000", 1752969659999, "608998.84978100", 1113, "44.16180000", "158648.07419000", "0"], [1752969660000, "3592.03000000", "3592.38000000", "3589.87000000", "3589.87000000", "269.79440000", 1752969719999, "968845.34876200", 1120, "46.44650000", "166803.32620000", "0"], [1752969720000, "3589.86000000", "3591.78000000", "3589.85000000", "3590.45000000", "149.94600000", 1752969779999, "538429.80453800", 1400, "107.11480000", "384628.34481900", "0"], [1752969780000, "3590.45000000", "3591.30000000", "3590.24000000", "3590.25000000", "57.76450000", 1752969839999, "207424.68669700", 711, "22.39470000", "80408.40087000", "0"], [1752969840000, "3590.24000000", "3590.24000000", "3586.35000000", "3586.88000000", "191.64360000", 1752969899999, "687606.81475800", 1548, "49.26140000", "176725.77818200", "0"], [1752969900000, "3586.89000000", "3588.70000000", "3583.46000000", "3584.96000000", "227.20580000", 1752969959999, "814695.74403400", 1632, "53.51540000", "191924.20550100", "0"], [1752969960000, "3584.95000000", "3586.95000000", "3583.45000000", "3586.95000000", "84.97540000", 1752970019999, "304638.38504900", 942, "37.63680000", "134943.41000300", "0"], [1752970020000, "3586.94000000", "3586.94000000", "3584.43000000", "3584.43000000", "62.72920000", 1752970079999, "224965.86131400", 1019, "10.16480000", "36450.86105900", "0"], [1752970080000, "3584.43000000", "3584.43000000", "3582.68000000", "3583.14000000", "105.87720000", 1752970139999, "379389.56855000", 1112, "35.28560000", "126437.84108900", "0"], [1752970140000, "3583.15000000", "3583.26000000", "3580.93000000", "3580.93000000", "154.18950000", 1752970199999, "552324.98364400", 988, "25.36780000", "90881.44916400", "0"], [1752970200000, "3580.94000000", "3583.30000000", "3580.92000000", "3583.29000000", "120.30490000", 1752970259999, "430887.40115700", 966, "86.61620000", "310221.72906900", "0"], [1752970260000, "3583.30000000", "3583.30000000", "3579.53000000", "3580.51000000", "141.70350000", 1752970319999, "507393.94696800", 1348, "40.28610000", "144229.06092600", "0"], [1752970320000, "3580.51000000", "3581.86000000", "3580.35000000", "3581.17000000", "81.33550000", 1752970379999, "291237.78886200", 689, "48.36130000", "173164.79696500", "0"], [1752970380000, "3581.17000000", "3585.59000000", "3581.07000000", "3584.46000000", "289.76010000", 1752970439999, "1038252.23763500", 1599, "266.05340000", "953283.59459700", "0"], [1752970440000, "3584.46000000", "3584.57000000", "3583.44000000", "3583.93000000", "46.09810000", 1752970499999, "165218.29026000", 548, "31.24220000", "111973.44944400", "0"], [1752970500000, "3583.93000000", "3583.94000000", "3582.75000000", "3582.88000000", "75.15560000", 1752970559999, "269295.88703000", 692, "30.33970000", "108705.14592500", "0"], [1752970560000, "3582.88000000", "3585.18000000", "3582.87000000", "3585.18000000", "77.26620000", 1752970619999, "276900.97683400", 800, "65.93080000", "236278.78495500", "0"], [1752970620000, "3585.17000000", "3588.00000000", "3584.46000000", "3587.99000000", "112.10150000", 1752970679999, "401994.86214300", 1114, "36.85990000", "132196.53295300", "0"], [1752970680000, "3587.99000000", "3591.79000000", "3587.36000000", "3588.78000000", "271.72890000", 1752970739999, "975540.03276800", 1923, "139.50600000", "500765.95104500", "0"], [1752970740000, "3588.77000000", "3589.82000000", "3588.13000000", "3588.38000000", "52.12930000", 1752970799999, "187099.22383600", 972, "19.98560000", "71729.17337300", "0"], [1752970800000, "3588.37000000", "3589.83000000", "3588.37000000", "3589.31000000", "95.09220000", 1752970859999, "341321.45264300", 825, "47.02350000", "168776.70512000", "0"], [1752970860000, "3589.31000000", "3591.64000000", "3589.30000000", "3591.54000000", "175.22060000", 1752970919999, "629133.24335400", 1236, "130.17800000", "467402.43623400", "0"], [1752970920000, "3591.55000000", "3591.80000000", "3589.31000000", "3591.80000000", "93.40800000", 1752970979999, "335420.80355700", 1257, "49.25360000", "176871.62586800", "0"], [1752970980000, "3591.80000000", "3595.72000000", "3591.80000000", "3595.62000000", "396.97900000", 1752971039999, "1426754.36042000", 1987, "333.13460000", "1197303.95683600", "0"], [1752971040000, "3595.61000000", "3597.40000000", "3592.17000000", "3592.18000000", "489.77400000", 1752971099999, "1761173.66517800", 2608, "335.46180000", "1206323.51046400", "0"], [1752971100000, "3592.18000000", "3592.65000000", "3588.69000000", "3588.70000000", "204.18400000", 1752971159999, "733182.06751800", 1568, "17.67970000", "63494.53478600", "0"], [1752971160000, "3588.70000000", "3590.00000000", "3587.68000000", "3589.64000000", "222.18360000", 1752971219999, "797326.88548300", 1098, "117.32990000", "421078.12498200", "0"], [1752971220000, "3589.65000000", "3589.65000000", "3579.13000000", "3579.14000000", "503.66390000", 1752971279999, "1804786.53422100", 2387, "16.04250000", "57515.42826600", "0"], [1752971280000, "3579.14000000", "3584.00000000", "3579.13000000", "3582.26000000", "273.52800000", 1752971339999, "979723.11381400", 1842, "139.00830000", "497895.71164800", "0"], [1752971340000, "3582.27000000", "3582.67000000", "3580.50000000", "3580.64000000", "150.24160000", 1752971399999, "538043.81347700", 945, "25.31140000", "90645.82964000", "0"], [1752971400000, "3580.64000000", "3583.06000000", "3580.00000000", "3582.69000000", "315.56890000", 1752971459999, "1129958.40158900", 1599, "137.78890000", "493441.00102400", "0"], [1752971460000, "3582.70000000", "3583.48000000", "3580.75000000", "3580.75000000", "148.96660000", 1752971519999, "533606.86085500", 1468, "25.39750000", "90975.17836300", "0"], [1752971520000, "3580.75000000", "3581.24000000", "3580.01000000", "3581.00000000", "51.26350000", 1752971579999, "183562.69206700", 796, "33.87730000", "121305.26548000", "0"], [1752971580000, "3581.00000000", "3583.76000000", "3580.64000000", "3583.75000000", "163.11050000", 1752971639999, "584227.09251100", 1476, "146.45260000", "524554.61454900", "0"], [1752971640000, "3583.76000000", "3586.20000000", "3583.40000000", "3584.11000000", "128.63910000", 1752971699999, "461231.68107100", 1341, "94.22100000", "337828.43228100", "0"], [1752971700000, "3584.11000000", "3585.80000000", "3583.41000000", "3585.80000000", "127.27820000", 1752971759999, "456189.58761400", 1023, "58.64560000", "210215.43514800", "0"], [1752971760000, "3585.79000000", "3586.60000000", "3585.00000000", "3586.43000000", "153.39230000", 1752971819999, "550025.27237600", 1192, "63.97200000", "229372.48222900", "0"], [1752971820000, "3586.43000000", "3589.11000000", "3586.43000000", "3588.91000000", "145.02840000", 1752971879999, "520323.35034400", 849, "95.26870000", "341774.66090200", "0"], [1752971880000, "3588.91000000", "3592.16000000", "3588.25000000", "3591.31000000", "433.51410000", 1752971939999, "1556630.41145000", 1368, "345.24720000", "1239653.81778900", "0"], [1752971940000, "3591.30000000", "3595.79000000", "3587.69000000", "3587.69000000", "752.61360000", 1752971999999, "2704570.51185000", 2941, "566.71840000", "2036803.86173300", "0"], [1752972000000, "3587.70000000", "3588.30000000", "3587.08000000", "3588.30000000", "131.98280000", 1752972059999, "473486.81598200", 929, "61.91340000", "222112.43838600", "0"], [1752972060000, "3588.30000000", "3589.23000000", "3588.30000000", "3589.22000000", "41.69690000", 1752972119999, "149643.80988000", 705, "29.19840000", "104789.68212300", "0"], [1752972120000, "3589.22000000", "3590.64000000", "3586.13000000", "3587.60000000", "286.64080000", 1752972179999, "1028384.13161000", 1958, "132.30410000", "474588.90053400", "0"], [1752972180000, "3587.59000000", "3587.60000000", "3584.00000000", "3585.22000000", "234.35260000", 1752972239999, "840155.18427300", 1462, "123.66850000", "443276.27990400", "0"], [1752972240000, "3585.22000000", "3586.12000000", "3585.00000000", "3586.12000000", "67.40020000", 1752972299999, "241650.49553900", 557, "40.65540000", "145763.43575700", "0"], [1752972300000, "3586.12000000", "3586.13000000", "3584.43000000", "3585.99000000", "119.75740000", 1752972359999, "429391.60619700", 813, "19.32020000", "69271.49237400", "0"], [1752972360000, "3585.99000000", "3588.59000000", "3585.57000000", "3588.59000000", "67.16260000", 1752972419999, "240885.05022900", 1145, "34.59990000", "124110.66166900", "0"], [1752972420000, "3588.60000000", "3589.67000000", "3587.88000000", "3589.67000000", "74.09640000", 1752972479999, "265917.67888800", 835, "41.32460000", "148313.16814200", "0"], [1752972480000, "3589.67000000", "3591.58000000", "3589.67000000", "3590.27000000", "238.97760000", 1752972539999, "858093.66544400", 1449, "140.63370000", "504929.93243800", "0"], [1752972540000, "3590.26000000", "3590.27000000", "3589.02000000", "3590.25000000", "62.45070000", 1752972599999, "224190.19125800", 666, "26.80250000", "96215.23536800", "0"], [1752972600000, "3590.26000000", "3590.50000000", "3589.00000000", "3589.60000000", "63.90500000", 1752972659999, "229414.15143400", 854, "45.13570000", "162033.24799100", "0"], [1752972660000, "3589.60000000", "3591.48000000", "3589.60000000", "3590.79000000", "104.38730000", 1752972719999, "374817.58716900", 1040, "92.49080000", "332099.88874800", "0"], [1752972720000, "3590.78000000", "3595.83000000", "3590.53000000", "3595.50000000", "213.06730000", 1752972779999, "765600.40437500", 1758, "168.16370000", "604254.25374000", "0"], [1752972780000, "3595.51000000", "3595.61000000", "3591.40000000", "3591.71000000", "368.44830000", 1752972839999, "1324098.75501500", 1495, "176.53750000", "634335.80758700", "0"], [1752972840000, "3591.70000000", "3591.71000000", "3590.78000000", "3590.94000000", "54.79800000", 1752972899999, "196788.83678900", 452, "25.97390000", "93270.36679000", "0"], [1752972900000, "3590.93000000", "3596.00000000", "3590.93000000", "3595.62000000", "333.07090000", 1752972959999, "1197084.40342800", 1362, "272.73530000", "980149.76649800", "0"], [1752972960000, "3595.63000000", "3595.63000000", "3592.02000000", "3592.02000000", "263.10810000", 1752973019999, "945629.22563200", 1292, "64.89510000", "233233.89191700", "0"], [1752973020000, "3592.03000000", "3593.37000000", "3592.00000000", "3593.36000000", "158.31430000", 1752973079999, "568734.05299900", 655, "125.79130000", "451902.41545200", "0"], [1752973080000, "3593.36000000", "3593.99000000", "3590.00000000", "3590.00000000", "111.51350000", 1752973139999, "400612.58885000", 1208, "48.28400000", "173494.29223900", "0"], [1752973140000, "3590.00000000", "3591.11000000", "3589.67000000", "3591.11000000", "160.75140000", 1752973199999, "577135.03658000", 456, "137.99110000", "495421.25922900", "0"], [1752973200000, "3591.11000000", "3591.11000000", "3589.38000000", "3589.92000000", "145.14480000", 1752973259999, "521098.72532300", 810, "59.73850000", "214476.81153300", "0"], [1752973260000, "3589.92000000", "3593.00000000", "3588.90000000", "3593.00000000", "590.19630000", 1752973319999, "2118642.60000900", 1720, "247.97180000", "890174.03551000", "0"], [1752973320000, "3592.99000000", "3593.18000000", "3591.46000000", "3593.17000000", "151.81460000", 1752973379999, "545389.96066400", 1397, "88.21320000", "316899.54417600", "0"], [1752973380000, "3593.17000000", "3596.38000000", "3592.61000000", "3596.23000000", "185.26880000", 1752973439999, "666033.79192400", 1824, "132.99540000", "478104.59052400", "0"], [1752973440000, "3596.23000000", "3597.46000000", "3595.09000000", "3595.29000000", "311.53140000", 1752973499999, "1120448.36500600", 1939, "212.21510000", "763262.53581900", "0"], [1752973500000, "3595.30000000", "3598.31000000", "3595.30000000", "3597.96000000", "167.97130000", 1752973559999, "604216.77220200", 1493, "134.28890000", "483040.12905600", "0"], [1752973560000, "3597.97000000", "3601.19000000", "3596.56000000", "3601.19000000", "1427.42310000", 1752973619999, "5137458.63434700", 5456, "1312.79660000", "4724917.58669900", "0"], [1752973620000, "3601.19000000", "3605.42000000", "3599.81000000", "3603.88000000", "1282.48690000", 1752973679999, "4619154.99478800", 4446, "662.66900000", "2387142.04745400", "0"], [1752973680000, "3603.88000000", "3607.99000000", "3600.66000000", "3607.94000000", "862.79400000", 1752973739999, "3109361.72629800", 4320, "504.91860000", "1819767.17276100", "0"], [1752973740000, "3607.94000000", "3617.44000000", "3607.90000000", "3612.21000000", "3084.45430000", 1752973799999, "11144461.66267200", 11472, "2017.33230000", "7288182.54938800", "0"], [1752973800000, "3612.22000000", "3616.24000000", "3610.78000000", "3615.62000000", "681.66970000", 1752973859999, "2463465.77621900", 4923, "494.45870000", "1786800.92969900", "0"], [1752973860000, "3615.62000000", "3615.62000000", "3608.35000000", "3608.61000000", "932.87710000", 1752973919999, "3370049.42938600", 3300, "457.39900000", "1652932.45812900", "0"], [1752973920000, "3608.62000000", "3612.67000000", "3608.41000000", "3612.67000000", "291.14370000", 1752973979999, "1051192.44143000", 2289, "165.97070000", "599248.83102500", "0"], [1752973980000, "3612.66000000", "3612.66000000", "3607.57000000", "3609.18000000", "441.28980000", 1752974039999, "1593004.61621400", 2136, "139.56370000", "503773.11708600", "0"], [1752974040000, "3609.18000000", "3609.52000000", "3605.82000000", "3606.33000000", "329.72150000", 1752974099999, "1189720.72649100", 1456, "94.87650000", "342362.91623500", "0"], [1752974100000, "3606.32000000", "3610.79000000", "3604.43000000", "3610.24000000", "285.09160000", 1752974159999, "1028292.81117900", 2561, "178.71940000", "644658.99026500", "0"], [1752974160000, "3610.24000000", "3610.34000000", "3607.69000000", "3609.47000000", "327.38960000", 1752974219999, "1181677.95130600", 1892, "247.60460000", "893718.73790200", "0"], [1752974220000, "3609.47000000", "3610.99000000", "3607.87000000", "3610.99000000", "137.23110000", 1752974279999, "495357.80979900", 1445, "93.34740000", "336939.33204800", "0"], [1752974280000, "3610.99000000", "3615.49000000", "3610.79000000", "3614.76000000", "580.55150000", 1752974339999, "2098030.84783100", 3022, "485.60260000", "1754917.39244600", "0"], [1752974340000, "3614.76000000", "3615.00000000", "3608.41000000", "3610.75000000", "599.80530000", 1752974399999, "2166086.00535900", 2235, "257.32950000", "929003.40464300", "0"], [1752974400000, "3610.75000000", "3621.00000000", "3609.55000000", "3617.45000000", "2378.87690000", 1752974459999, "8607234.25676700", 7335, "2013.15230000", "7285153.53639100", "0"], [1752974460000, "3617.46000000", "3624.75000000", "3616.42000000", "3623.10000000", "4919.71740000", 1752974519999, "17817558.20668900", 6400, "4621.98630000", "16739243.94527900", "0"], [1752974520000, "3623.11000000", "3626.00000000", "3620.81000000", "3623.50000000", "1626.06800000", 1752974579999, "5892896.99410000", 5824, "477.38760000", "1729836.18363300", "0"], [1752974580000, "3623.50000000", "3624.09000000", "3621.44000000", "3622.67000000", "548.40680000", 1752974639999, "1986797.39799400", 2684, "395.40670000", "1432536.46960200", "0"], [1752974640000, "3622.68000000", "3622.68000000", "3617.37000000", "3618.04000000", "595.40250000", 1752974699999, "2155082.11369200", 2600, "193.44860000", "700106.35932800", "0"], [1752974700000, "3618.05000000", "3621.98000000", "3617.61000000", "3617.61000000", "342.28300000", 1752974759999, "1239064.07260800", 2021, "139.21850000", "503960.58205100", "0"], [1752974760000, "3617.61000000", "3621.17000000", "3616.92000000", "3620.03000000", "345.17110000", 1752974819999, "1249244.14536100", 2413, "208.44110000", "754353.85589900", "0"], [1752974820000, "3620.03000000", "3620.03000000", "3613.63000000", "3615.48000000", "937.95970000", 1752974879999, "3391468.67549700", 2834, "301.24080000", "1089150.97361800", "0"], [1752974880000, "3615.48000000", "3615.49000000", "3610.51000000", "3613.00000000", "514.65110000", 1752974939999, "1859057.44271500", 1719, "136.29000000", "492224.83725900", "0"], [1752974940000, "3613.01000000", "3613.01000000", "3608.36000000", "3608.36000000", "291.96150000", 1752974999999, "1054135.21403200", 1647, "108.11920000", "390360.11139600", "0"], [1752975000000, "3608.36000000", "3610.27000000", "3607.32000000", "3609.08000000", "242.72000000", 1752975059999, "876049.62004000", 1524, "148.34510000", "535408.20046100", "0"], [1752975060000, "3609.09000000", "3613.50000000", "3609.09000000", "3611.48000000", "281.72580000", 1752975119999, "1017480.38429700", 1887, "164.64490000", "594570.04355000", "0"], [1752975120000, "3611.48000000", "3614.20000000", "3611.24000000", "3613.50000000", "220.02110000", 1752975179999, "794828.82808200", 1162, "115.50830000", "417297.16928400", "0"], [1752975180000, "3613.51000000", "3614.03000000", "3612.00000000", "3612.34000000", "151.27550000", 1752975239999, "546566.43882100", 803, "120.77020000", "436357.22677300", "0"], [1752975240000, "3612.34000000", "3613.56000000", "3611.48000000", "3611.67000000", "321.42230000", 1752975299999, "1161166.28549500", 1200, "137.48260000", "496675.88422000", "0"], [1752975300000, "3611.67000000", "3612.89000000", "3609.17000000", "3609.17000000", "317.59040000", 1752975359999, "1146776.60940400", 1677, "218.17660000", "787849.23152200", "0"], [1752975360000, "3609.18000000", "3609.18000000", "3602.18000000", "3603.49000000", "576.54190000", 1752975419999, "2078324.45927200", 3484, "186.95720000", "673882.26964700", "0"], [1752975420000, "3603.50000000", "3605.00000000", "3603.00000000", "3604.44000000", "322.51130000", 1752975479999, "1162453.19911300", 1695, "104.82840000", "377788.26232600", "0"], [1752975480000, "3604.43000000", "3605.50000000", "3602.84000000", "3605.49000000", "352.70990000", 1752975539999, "1271303.12788000", 1641, "161.67620000", "582742.98337300", "0"], [1752975540000, "3605.49000000", "3607.12000000", "3604.62000000", "3605.16000000", "97.37690000", 1752975599999, "351118.20137200", 1082, "45.75670000", "164996.62824800", "0"], [1752975600000, "3605.16000000", "3608.00000000", "3605.15000000", "3605.72000000", "144.24540000", 1752975659999, "520228.81837600", 1495, "92.78740000", "334642.58404200", "0"], [1752975660000, "3605.73000000", "3609.14000000", "3605.72000000", "3609.13000000", "365.46680000", 1752975719999, "1318170.53794600", 1102, "323.59580000", "1167142.64091700", "0"], [1752975720000, "3609.13000000", "3610.82000000", "3609.13000000", "3609.38000000", "124.04060000", 1752975779999, "447824.58904000", 1021, "43.60810000", "157430.56739700", "0"], [1752975780000, "3609.37000000", "3611.34000000", "3609.14000000", "3611.34000000", "468.75720000", 1752975839999, "1692346.19390600", 1402, "364.49860000", "1315990.26335400", "0"], [1752975840000, "3611.34000000", "3613.32000000", "3610.63000000", "3611.87000000", "1109.86960000", 1752975899999, "4008976.53274700", 2394, "778.90170000", "2813501.10134800", "0"], [1752975900000, "3611.87000000", "3613.80000000", "3611.20000000", "3611.20000000", "255.87780000", 1752975959999, "924509.83534300", 1515, "75.24890000", "271865.59832300", "0"], [1752975960000, "3611.21000000", "3613.43000000", "3611.20000000", "3612.88000000", "146.90150000", 1752976019999, "530733.48886100", 865, "70.46150000", "254535.23839600", "0"], [1752976020000, "3612.88000000", "3613.42000000", "3612.00000000", "3612.00000000", "103.30760000", 1752976079999, "373236.74471800", 682, "16.48560000", "59559.78356500", "0"], [1752976080000, "3612.01000000", "3613.26000000", "3610.76000000", "3613.00000000", "124.81210000", 1752976139999, "450883.85299400", 1193, "65.42820000", "236339.45168900", "0"], [1752976140000, "3613.01000000", "3613.07000000", "3610.77000000", "3610.78000000", "69.27420000", 1752976199999, "250267.84081300", 993, "35.42410000", "127978.32505100", "0"], [1752976200000, "3610.78000000", "3614.96000000", "3610.78000000", "3614.44000000", "383.91950000", 1752976259999, "1387056.36978800", 1818, "255.13040000", "921607.80613300", "0"], [1752976260000, "3614.44000000", "3619.24000000", "3614.01000000", "3616.00000000", "486.55220000", 1752976319999, "1759550.25759300", 2728, "363.78740000", "1315453.06175600", "0"], [1752976320000, "3616.00000000", "3616.01000000", "3614.19000000", "3615.29000000", "191.41260000", 1752976379999, "691967.88716300", 1684, "118.65060000", "428927.83177100", "0"], [1752976380000, "3615.28000000", "3616.39000000", "3614.10000000", "3614.12000000", "69.02810000", 1752976439999, "249520.55672100", 1169, "41.15120000", "148740.69610700", "0"], [1752976440000, "3614.12000000", "3614.19000000", "3605.19000000", "3606.45000000", "251.88940000", 1752976499999, "908886.90771200", 2319, "73.93110000", "266646.94947300", "0"], [1752976500000, "3606.46000000", "3607.50000000", "3603.70000000", "3604.23000000", "347.53390000", 1752976559999, "1253207.45246500", 1688, "104.91630000", "378336.48595100", "0"], [1752976560000, "3604.24000000", "3605.62000000", "3602.30000000", "3603.46000000", "182.27080000", 1752976619999, "656811.36215600", 2041, "85.41650000", "307821.05770800", "0"], [1752976620000, "3603.46000000", "3605.12000000", "3603.46000000", "3605.11000000", "70.76180000", 1752976679999, "255056.40922500", 925, "26.49710000", "95497.48359300", "0"], [1752976680000, "3605.12000000", "3607.06000000", "3605.12000000", "3607.05000000", "132.61620000", 1752976739999, "478212.59787700", 821, "58.45110000", "210756.32842900", "0"], [1752976740000, "3607.06000000", "3607.06000000", "3604.80000000", "3604.81000000", "47.36970000", 1752976799999, "170773.39156400", 593, "25.30490000", "91220.72201500", "0"], [1752976800000, "3604.81000000", "3604.81000000", "3596.66000000", "3596.67000000", "453.04140000", 1752976859999, "1630808.43307800", 3031, "26.03620000", "93707.76707400", "0"], [1752976860000, "3596.66000000", "3603.90000000", "3596.09000000", "3603.89000000", "396.99620000", 1752976919999, "1428977.06873200", 3067, "181.45630000", "653201.22938200", "0"], [1752976920000, "3603.90000000", "3609.30000000", "3603.90000000", "3609.01000000", "441.92550000", 1752976979999, "1594260.61842400", 2398, "309.43980000", "1116349.44778200", "0"], [1752976980000, "3609.00000000", "3610.67000000", "3607.06000000", "3610.66000000", "539.63380000", 1752977039999, "1947865.97383500", 2284, "397.37010000", "1434336.99436800", "0"], [1752977040000, "3610.66000000", "3612.74000000", "3609.01000000", "3609.83000000", "221.43090000", 1752977099999, "799388.85613900", 1819, "164.87170000", "595148.91168600", "0"], [1752977100000, "3609.84000000", "3611.88000000", "3609.84000000", "3610.00000000", "96.86980000", 1752977159999, "349792.74512100", 1057, "21.44340000", "77418.54819000", "0"], [1752977160000, "3610.00000000", "3610.00000000", "3605.64000000", "3608.41000000", "218.73420000", 1752977219999, "788943.23463900", 2005, "87.44160000", "315378.27730500", "0"], [1752977220000, "3608.42000000", "3608.59000000", "3607.00000000", "3607.55000000", "46.79440000", 1752977279999, "168805.17457600", 687, "26.90960000", "97069.54383200", "0"], [1752977280000, "3607.55000000", "3608.52000000", "3605.00000000", "3605.00000000", "147.01210000", 1752977339999, "530211.61313800", 1985, "36.48850000", "131616.19284900", "0"], [1752977340000, "3605.00000000", "3606.15000000", "3601.77000000", "3605.91000000", "250.02890000", 1752977399999, "901035.14556500", 1650, "92.40710000", "333043.18738200", "0"], [1752977400000, "3605.90000000", "3605.91000000", "3604.00000000", "3604.29000000", "106.45380000", 1752977459999, "383733.26641400", 860, "51.18300000", "184487.14350600", "0"], [1752977460000, "3604.29000000", "3605.96000000", "3603.95000000", "3605.96000000", "238.45300000", 1752977519999, "859618.42221900", 862, "183.06570000", "659931.90284400", "0"], [1752977520000, "3605.99000000", "3606.40000000", "3605.40000000", "3606.05000000", "85.46150000", 1752977579999, "308176.65943100", 1102, "11.16070000", "40244.38146900", "0"], [1752977580000, "3606.05000000", "3609.73000000", "3606.05000000", "3609.73000000", "81.32980000", 1752977639999, "293453.34644700", 724, "35.89910000", "129526.94718200", "0"], [1752977640000, "3609.74000000", "3611.86000000", "3608.50000000", "3609.31000000", "162.28990000", 1752977699999, "585993.47149800", 1537, "120.97030000", "436794.22998600", "0"], [1752977700000, "3609.31000000", "3609.74000000", "3606.90000000", "3609.74000000", "272.36400000", 1752977759999, "982706.17821300", 1779, "26.28710000", "94848.48181700", "0"], [1752977760000, "3609.73000000", "3611.85000000", "3609.73000000", "3609.90000000", "34.51880000", 1752977819999, "124639.42822300", 1293, "17.95620000", "64832.99332900", "0"], [1752977820000, "3609.90000000", "3612.30000000", "3609.19000000", "3611.87000000", "163.88190000", 1752977879999, "591709.67603400", 1444, "107.75000000", "389009.77195500", "0"], [1752977880000, "3611.88000000", "3612.20000000", "3610.24000000", "3611.90000000", "142.84440000", 1752977939999, "515889.94256900", 860, "39.62980000", "143092.37202600", "0"], [1752977940000, "3611.89000000", "3611.90000000", "3606.87000000", "3607.38000000", "80.62010000", 1752977999999, "291019.59142400", 1381, "32.07350000", "115786.66952100", "0"], [1752978000000, "3607.39000000", "3608.80000000", "3606.54000000", "3608.80000000", "122.81060000", 1752978059999, "443075.12110000", 1165, "55.40430000", "199892.29893100", "0"], [1752978060000, "3608.79000000", "3610.00000000", "3607.91000000", "3609.99000000", "63.37740000", 1752978119999, "228720.38668300", 1106, "29.72770000", "107281.75019600", "0"], [1752978120000, "3610.00000000", "3611.35000000", "3609.71000000", "3611.35000000", "79.30220000", 1752978179999, "286318.97736300", 1194, "34.43770000", "124330.58385700", "0"], [1752978180000, "3611.34000000", "3611.35000000", "3606.65000000", "3608.94000000", "41.47900000", 1752978239999, "149710.06516000", 1384, "13.83740000", "49932.30876100", "0"], [1752978240000, "3608.93000000", "3611.12000000", "3608.93000000", "3611.12000000", "358.54250000", 1752978299999, "1294482.90612200", 1846, "276.87250000", "999635.84397600", "0"], [1752978300000, "3611.11000000", "3611.11000000", "3606.33000000", "3606.33000000", "50.39900000", 1752978359999, "181910.70745700", 1130, "23.40630000", "84484.58401600", "0"], [1752978360000, "3606.32000000", "3607.47000000", "3605.00000000", "3606.25000000", "173.80860000", 1752978419999, "626779.21481900", 1471, "28.99080000", "104535.87942300", "0"], [1752978420000, "3606.25000000", "3607.48000000", "3604.70000000", "3604.70000000", "100.00630000", 1752978479999, "360646.34591500", 940, "28.23760000", "101836.24723700", "0"], [1752978480000, "3604.70000000", "3609.55000000", "3604.50000000", "3606.40000000", "583.14800000", 1752978539999, "2103130.42707900", 2293, "487.64300000", "1758586.44600300", "0"], [1752978540000, "3606.40000000", "3608.42000000", "3606.07000000", "3607.06000000", "327.46180000", 1752978599999, "1181223.53204500", 1324, "257.83470000", "930060.21586300", "0"], [1752978600000, "3607.05000000", "3607.51000000", "3603.51000000", "3607.51000000", "558.07820000", 1752978659999, "2012211.40538800", 3432, "392.25200000", "1414333.25218300", "0"], [1752978660000, "3607.50000000", "3612.77000000", "3607.02000000", "3612.77000000", "148.28620000", 1752978719999, "535253.67283800", 1580, "112.21500000", "405080.83914100", "0"], [1752978720000, "3612.79000000", "3612.88000000", "3609.68000000", "3611.31000000", "142.96830000", 1752978779999, "516284.82120700", 1603, "61.58250000", "222382.40983100", "0"], [1752978780000, "3611.30000000", "3615.35000000", "3611.12000000", "3614.40000000", "203.35860000", 1752978839999, "734838.88269900", 1415, "92.67940000", "334911.08690200", "0"], [1752978840000, "3614.41000000", "3618.97000000", "3613.50000000", "3618.97000000", "317.37980000", 1752978899999, "1147666.32558100", 2036, "263.41800000", "952564.47899800", "0"], [1752978900000, "3618.97000000", "3619.47000000", "3615.00000000", "3615.60000000", "144.28480000", 1752978959999, "521986.26601400", 1693, "71.82120000", "259811.32994600", "0"], [1752978960000, "3615.61000000", "3624.05000000", "3615.61000000", "3623.39000000", "468.34930000", 1752979019999, "1696199.54117200", 3629, "310.21150000", "1123343.66813000", "0"], [1752979020000, "3623.39000000", "3623.90000000", "3619.28000000", "3619.28000000", "205.86290000", 1752979079999, "745432.35022000", 1995, "130.12970000", "471208.70410500", "0"], [1752979080000, "3619.28000000", "3621.50000000", "3617.63000000", "3621.49000000", "281.90010000", 1752979139999, "1020049.72262300", 1703, "220.78040000", "798847.79707500", "0"], [1752979140000, "3621.49000000", "3622.28000000", "3618.51000000", "3618.51000000", "220.37840000", 1752979199999, "797927.19124400", 1465, "123.83210000", "448349.31569700", "0"], [1752979200000, "3618.51000000", "3619.62000000", "3616.99000000", "3619.33000000", "318.73060000", 1752979259999, "1153302.54859100", 1552, "194.65440000", "704412.79438500", "0"], [1752979260000, "3619.32000000", "3621.43000000", "3619.03000000", "3620.46000000", "166.59130000", 1752979319999, "603061.39854400", 1411, "94.66130000", "342679.11450100", "0"], [1752979320000, "3620.44000000", "3621.38000000", "3618.00000000", "3618.50000000", "341.89120000", 1752979379999, "1237551.79278300", 1344, "115.95910000", "419811.24176700", "0"], [1752979380000, "3618.50000000", "3618.51000000", "3617.08000000", "3617.99000000", "45.55670000", 1752979439999, "164815.44156400", 506, "12.22540000", "44226.89308700", "0"], [1752979440000, "3617.99000000", "3619.25000000", "3617.46000000", "3617.46000000", "80.15450000", 1752979499999, "290032.18689100", 882, "19.63870000", "71058.53563800", "0"], [1752979500000, "3617.46000000", "3620.00000000", "3616.54000000", "3619.99000000", "70.68950000", 1752979559999, "255750.55057700", 866, "40.64470000", "147052.67067700", "0"], [1752979560000, "3619.99000000", "3621.60000000", "3619.98000000", "3621.30000000", "157.60430000", 1752979619999, "570647.77229000", 1403, "101.55840000", "367713.16367400", "0"], [1752979620000, "3621.31000000", "3622.62000000", "3621.31000000", "3622.62000000", "87.93010000", 1752979679999, "318457.65528300", 617, "65.13180000", "235889.62334000", "0"], [1752979680000, "3622.62000000", "3623.95000000", "3620.50000000", "3620.50000000", "234.70210000", 1752979739999, "850186.70538600", 1371, "102.71880000", "372121.64948700", "0"], [1752979740000, "3620.51000000", "3620.51000000", "3618.83000000", "3619.30000000", "64.21020000", 1752979799999, "232413.97935300", 904, "36.02360000", "130383.44214600", "0"], [1752979800000, "3619.31000000", "3619.98000000", "3618.76000000", "3618.82000000", "101.97650000", 1752979859999, "369084.41745900", 856, "63.91460000", "231321.73181100", "0"], [1752979860000, "3618.81000000", "3618.82000000", "3613.24000000", "3615.42000000", "247.46470000", 1752979919999, "894488.95125700", 1736, "61.44280000", "222093.42324400", "0"], [1752979920000, "3615.42000000", "3618.00000000", "3615.42000000", "3617.43000000", "88.50530000", 1752979979999, "320136.37167100", 1172, "51.61210000", "186677.37456100", "0"], [1752979980000, "3617.45000000", "3618.50000000", "3615.80000000", "3615.80000000", "68.81580000", 1752980039999, "248968.45165500", 873, "58.79800000", "212731.81480800", "0"], [1752980040000, "3615.81000000", "3617.30000000", "3614.50000000", "3615.81000000", "174.64450000", 1752980099999, "631454.73229100", 921, "151.96750000", "549456.18466800", "0"], [1752980100000, "3615.80000000", "3617.90000000", "3614.88000000", "3617.90000000", "112.03230000", 1752980159999, "405114.65015000", 1025, "42.22410000", "152686.67127100", "0"], [1752980160000, "3617.89000000", "3618.18000000", "3616.36000000", "3616.90000000", "65.23760000", 1752980219999, "235963.31558400", 670, "22.23230000", "80410.36172200", "0"], [1752980220000, "3616.89000000", "3617.23000000", "3615.55000000", "3616.36000000", "108.64080000", 1752980279999, "392910.91767900", 691, "18.80060000", "67982.84181600", "0"], [1752980280000, "3616.36000000", "3616.50000000", "3615.50000000", "3616.02000000", "112.60650000", 1752980339999, "407209.96772100", 584, "90.53680000", "327405.71582000", "0"], [1752980340000, "3616.02000000", "3616.65000000", "3616.02000000", "3616.30000000", "71.21600000", 1752980399999, "257542.50444300", 470, "24.30660000", "87901.44293200", "0"], [1752980400000, "3616.30000000", "3618.09000000", "3616.00000000", "3618.02000000", "149.75740000", 1752980459999, "541618.37213600", 1394, "101.87580000", "368457.06322200", "0"], [1752980460000, "3618.02000000", "3620.58000000", "3616.36000000", "3619.79000000", "361.95280000", 1752980519999, "1309835.47615200", 1728, "318.17750000", "1151429.51829400", "0"], [1752980520000, "3619.80000000", "3621.28000000", "3619.40000000", "3621.25000000", "297.49480000", 1752980579999, "1076925.20228200", 1140, "209.78240000", "759392.61338900", "0"], [1752980580000, "3621.25000000", "3624.78000000", "3620.82000000", "3622.71000000", "523.40720000", 1752980639999, "1896198.04867500", 2016, "321.21050000", "1163751.74899500", "0"], [1752980640000, "3622.71000000", "3622.72000000", "3620.01000000", "3620.44000000", "330.87130000", 1752980699999, "1198173.02136400", 1409, "88.86950000", "321816.03983100", "0"], [1752980700000, "3620.44000000", "3621.25000000", "3620.00000000", "3620.00000000", "85.07080000", 1752980759999, "308012.67275900", 912, "43.39150000", "157119.28777100", "0"], [1752980760000, "3620.00000000", "3621.44000000", "3620.00000000", "3621.00000000", "88.69290000", 1752980819999, "321146.85671600", 1066, "56.10220000", "203141.77317200", "0"], [1752980820000, "3620.99000000", "3622.00000000", "3620.78000000", "3621.40000000", "67.28400000", 1752980879999, "243658.79882600", 773, "39.73580000", "143897.56771600", "0"], [1752980880000, "3621.40000000", "3621.68000000", "3618.27000000", "3618.27000000", "641.19570000", 1752980939999, "2321171.95265800", 980, "11.38990000", "41236.76510400", "0"], [1752980940000, "3618.27000000", "3620.88000000", "3617.68000000", "3617.68000000", "104.15620000", 1752980999999, "376991.66839300", 1361, "40.97970000", "148329.20611900", "0"], [1752981000000, "3617.68000000", "3618.00000000", "3616.98000000", "3617.62000000", "85.10230000", 1752981059999, "307867.75314600", 580, "9.61260000", "34773.14071000", "0"], [1752981060000, "3617.62000000", "3617.62000000", "3614.38000000", "3614.38000000", "227.96450000", 1752981119999, "824238.28439700", 1362, "14.66750000", "53038.66751100", "0"], [1752981120000, "3614.38000000", "3617.08000000", "3614.38000000", "3616.37000000", "232.09260000", 1752981179999, "839210.16401100", 1188, "100.27510000", "362546.09746400", "0"], [1752981180000, "3616.37000000", "3616.37000000", "3615.35000000", "3616.06000000", "71.22040000", 1752981239999, "257530.47445300", 849, "42.29360000", "152928.46024800", "0"], [1752981240000, "3616.06000000", "3616.07000000", "3614.34000000", "3614.56000000", "191.01870000", 1752981299999, "690562.95640100", 976, "108.25250000", "391339.26486200", "0"], [1752981300000, "3614.55000000", "3614.55000000", "3610.93000000", "3612.74000000", "365.64070000", 1752981359999, "1320539.45234900", 1588, "134.23940000", "484814.47063500", "0"], [1752981360000, "3612.74000000", "3612.74000000", "3609.11000000", "3609.11000000", "240.41600000", 1752981419999, "868077.41750500", 1789, "25.73040000", "92893.84620300", "0"], [1752981420000, "3609.12000000", "3610.46000000", "3608.20000000", "3609.61000000", "195.50810000", 1752981479999, "705651.34554300", 1141, "75.55180000", "272697.73567400", "0"], [1752981480000, "3609.61000000", "3611.04000000", "3609.18000000", "3611.00000000", "78.99410000", 1752981539999, "285198.22213700", 809, "29.13460000", "105177.51484300", "0"], [1752981540000, "3611.01000000", "3611.84000000", "3610.93000000", "3610.93000000", "161.81490000", 1752981599999, "584405.53698800", 417, "26.10210000", "94258.91697900", "0"], [1752981600000, "3610.93000000", "3612.74000000", "3610.91000000", "3612.74000000", "130.89140000", 1752981659999, "472648.93514700", 510, "107.43890000", "387963.79021300", "0"], [1752981660000, "3612.75000000", "3615.34000000", "3612.74000000", "3614.75000000", "252.05940000", 1752981719999, "910816.24539000", 1128, "131.66330000", "475749.88645400", "0"], [1752981720000, "3614.74000000", "3615.40000000", "3614.01000000", "3614.93000000", "126.62720000", 1752981779999, "457708.18128200", 693, "47.49420000", "171680.72068100", "0"], [1752981780000, "3614.93000000", "3614.93000000", "3612.42000000", "3612.42000000", "257.40520000", 1752981839999, "930274.98574700", 1146, "173.43960000", "626808.60540100", "0"], [1752981840000, "3612.41000000", "3612.41000000", "3611.53000000", "3611.85000000", "47.68130000", 1752981899999, "172226.19474500", 581, "20.17990000", "72887.61864600", "0"], [1752981900000, "3611.84000000", "3632.42000000", "3611.70000000", "3626.00000000", "7045.90550000", 1752981959999, "25530145.68147000", 20861, "5001.67090000", "18123141.74839700", "0"], [1752981960000, "3626.01000000", "3641.67000000", "3625.70000000", "3641.58000000", "2087.18310000", 1752982019999, "7590740.32743700", 10946, "1392.44740000", "5064293.72665900", "0"], [1752982020000, "3641.58000000", "3644.01000000", "3637.30000000", "3639.05000000", "3116.56140000", 1752982079999, "11350447.44859900", 9111, "1296.48470000", "4720844.91150900", "0"], [1752982080000, "3639.04000000", "3641.23000000", "3637.44000000", "3639.60000000", "546.10150000", 1752982139999, "1987375.48920700", 2978, "324.08450000", "1179376.66786400", "0"], [1752982140000, "3639.59000000", "3642.00000000", "3637.23000000", "3638.11000000", "502.67600000", 1752982199999, "1829655.86913100", 2369, "339.88950000", "1237205.83804200", "0"], [1752982200000, "3638.09000000", "3649.11000000", "3637.80000000", "3649.03000000", "1336.86800000", 1752982259999, "4873672.54730400", 5999, "1001.94850000", "3652251.85108200", "0"], [1752982260000, "3649.03000000", "3661.75000000", "3648.69000000", "3658.50000000", "3948.30000000", 1752982319999, "14431056.71950700", 15756, "3092.93070000", "11303741.38849000", "0"], [1752982320000, "3658.51000000", "3660.13000000", "3654.22000000", "3656.05000000", "1084.08700000", 1752982379999, "3965641.62446200", 6586, "344.55010000", "1260507.07515100", "0"], [1752982380000, "3656.05000000", "3665.12000000", "3654.66000000", "3654.67000000", "4163.03800000", 1752982439999, "15231222.81261900", 9456, "1495.67610000", "5472990.03390800", "0"], [1752982440000, "3654.67000000", "3659.12000000", "3653.00000000", "3653.81000000", "724.17730000", 1752982499999, "2647330.18590400", 5024, "379.82640000", "1388456.25782300", "0"], [1752982500000, "3653.80000000", "3694.99000000", "3653.12000000", "3683.32000000", "14093.09460000", 1752982559999, "51907088.15821600", 39680, "10691.15840000", "39371642.33871100", "0"], [1752982560000, "3683.31000000", "3688.38000000", "3677.09000000", "3680.01000000", "2668.33510000", 1752982619999, "9825945.99605300", 15036, "1561.79580000", "5751615.71705700", "0"], [1752982620000, "3680.02000000", "3687.75000000", "3680.00000000", "3682.76000000", "2180.89570000", 1752982679999, "8031317.67551300", 8683, "993.04570000", "3656650.04831100", "0"], [1752982680000, "3682.76000000", "3685.51000000", "3680.05000000", "3685.03000000", "1011.86810000", 1752982739999, "3725248.81215800", 5713, "598.46970000", "2203153.56052700", "0"], [1752982740000, "3685.03000000", "3687.00000000", "3681.03000000", "3686.11000000", "669.92170000", 1752982799999, "2467864.10431400", 4617, "414.51310000", "1526951.76823300", "0"], [1752982800000, "3686.12000000", "3687.00000000", "3683.44000000", "3686.93000000", "944.19090000", 1752982859999, "3479669.71638200", 3490, "450.84620000", "1661388.15876100", "0"], [1752982860000, "3686.93000000", "3688.03000000", "3683.56000000", "3685.19000000", "1205.86920000", 1752982919999, "4444400.15735100", 5131, "461.60160000", "1701238.49130900", "0"], [1752982920000, "3685.20000000", "3685.63000000", "3677.43000000", "3677.60000000", "874.85240000", 1752982979999, "3220699.15220100", 4663, "267.07380000", "983072.60304400", "0"], [1752982980000, "3677.59000000", "3677.60000000", "3671.34000000", "3671.62000000", "1395.76540000", 1752983039999, "5128059.27896800", 5577, "529.25850000", "1944215.95504700", "0"], [1752983040000, "3671.62000000", "3673.74000000", "3666.46000000", "3672.29000000", "1529.58070000", 1752983099999, "5613162.14611400", 7692, "762.35180000", "2797455.68461700", "0"], [1752983100000, "3672.29000000", "3675.00000000", "3667.87000000", "3674.43000000", "740.02120000", 1752983159999, "2716385.48170100", 3789, "334.26480000", "1226939.70783200", "0"], [1752983160000, "3674.43000000", "3674.43000000", "3663.27000000", "3663.59000000", "553.86330000", 1752983219999, "2031411.42319100", 3778, "152.66550000", "559681.61422800", "0"], [1752983220000, "3663.60000000", "3667.79000000", "3662.09000000", "3665.59000000", "888.65710000", 1752983279999, "3256648.64983100", 3468, "447.85930000", "1641493.00877100", "0"], [1752983280000, "3665.60000000", "3669.29000000", "3665.22000000", "3666.07000000", "677.29070000", 1752983339999, "2484024.86038200", 2123, "595.09500000", "2182610.22300600", "0"], [1752983340000, "3666.07000000", "3669.60000000", "3664.12000000", "3669.22000000", "520.77910000", 1752983399999, "1909397.89132300", 2764, "219.23840000", "804017.38892700", "0"], [1752983400000, "3669.23000000", "3669.23000000", "3665.08000000", "3665.68000000", "301.99390000", 1752983459999, "1107642.88725300", 2194, "196.91210000", "722241.57360600", "0"], [1752983460000, "3665.68000000", "3668.57000000", "3665.00000000", "3668.57000000", "766.98790000", 1752983519999, "2811877.03654700", 2686, "486.22820000", "1782502.23023100", "0"], [1752983520000, "3668.57000000", "3671.23000000", "3667.79000000", "3667.79000000", "291.52440000", 1752983579999, "1069886.51910900", 1781, "158.50170000", "581709.45171200", "0"], [1752983580000, "3667.79000000", "3667.80000000", "3660.83000000", "3660.83000000", "427.12660000", 1752983639999, "1565008.96592400", 2184, "85.79380000", "314369.75422700", "0"], [1752983640000, "3660.83000000", "3664.19000000", "3660.83000000", "3662.22000000", "310.43140000", 1752983699999, "1136970.94663100", 1853, "139.52120000", "510935.68762700", "0"], [1752983700000, "3662.22000000", "3663.12000000", "3659.10000000", "3659.89000000", "584.47870000", 1752983759999, "2139243.42178400", 2719, "136.24630000", "498714.69208700", "0"], [1752983760000, "3659.88000000", "3661.69000000", "3656.27000000", "3661.41000000", "928.16700000", 1752983819999, "3395753.92747200", 3320, "590.41060000", "2160067.25490800", "0"], [1752983820000, "3661.40000000", "3664.99000000", "3660.61000000", "3662.75000000", "304.82520000", 1752983879999, "1116773.21728100", 1809, "90.03960000", "329815.26421500", "0"], [1752983880000, "3662.76000000", "3663.37000000", "3660.63000000", "3660.64000000", "105.37860000", 1752983939999, "385935.83421900", 1040, "39.91860000", "146201.46129800", "0"], [1752983940000, "3660.63000000", "3660.63000000", "3656.01000000", "3658.01000000", "647.41770000", 1752983999999, "2368431.99028000", 1954, "258.58670000", "946055.80137400", "0"], [1752984000000, "3658.01000000", "3663.05000000", "3657.78000000", "3661.59000000", "524.07600000", 1752984059999, "1918597.08899100", 2940, "373.41450000", "1366956.43459900", "0"], [1752984060000, "3661.60000000", "3661.95000000", "3658.92000000", "3658.99000000", "104.04410000", 1752984119999, "380885.89760000", 1396, "70.33600000", "257498.47926700", "0"], [1752984120000, "3659.00000000", "3661.00000000", "3658.49000000", "3660.01000000", "115.55110000", 1752984179999, "422956.24732100", 978, "84.30800000", "308590.49425800", "0"], [1752984180000, "3660.02000000", "3660.21000000", "3652.21000000", "3655.00000000", "1147.84360000", 1752984239999, "4196350.77131500", 3417, "278.03530000", "1016552.64829700", "0"], [1752984240000, "3654.99000000", "3658.36000000", "3653.97000000", "3655.07000000", "257.04360000", 1752984299999, "939872.75904900", 2468, "129.11470000", "472132.02667600", "0"], [1752984300000, "3655.08000000", "3657.09000000", "3653.76000000", "3656.13000000", "464.65850000", 1752984359999, "1698393.37998100", 3013, "204.84560000", "748729.32886400", "0"], [1752984360000, "3656.13000000", "3656.18000000", "3648.70000000", "3648.77000000", "412.28260000", 1752984419999, "1505401.75167900", 3390, "151.33260000", "552378.35185000", "0"], [1752984420000, "3648.78000000", "3654.56000000", "3648.78000000", "3653.01000000", "820.93200000", 1752984479999, "2998929.32821400", 3604, "518.00400000", "1892203.18036700", "0"], [1752984480000, "3653.01000000", "3653.43000000", "3649.18000000", "3650.00000000", "224.90850000", 1752984539999, "821431.45751800", 1542, "68.75030000", "251041.97284800", "0"], [1752984540000, "3650.00000000", "3650.68000000", "3644.77000000", "3645.74000000", "1051.85090000", 1752984599999, "3836095.85268200", 3193, "671.06730000", "2447403.69281500", "0"], [1752984600000, "3645.74000000", "3648.00000000", "3644.45000000", "3645.10000000", "574.33730000", 1752984659999, "2094097.49179700", 2610, "132.09160000", "481632.08802500", "0"], [1752984660000, "3645.09000000", "3645.78000000", "3638.59000000", "3639.67000000", "744.32360000", 1752984719999, "2711646.21656400", 5028, "184.31270000", "671452.77779500", "0"], [1752984720000, "3639.67000000", "3641.54000000", "3633.18000000", "3641.02000000", "1157.26940000", 1752984779999, "4209551.03490700", 6753, "446.28650000", "1623686.02618400", "0"], [1752984780000, "3641.02000000", "3645.00000000", "3640.64000000", "3644.65000000", "203.82320000", 1752984839999, "742407.53728500", 1768, "130.06270000", "473747.47699000", "0"], [1752984840000, "3644.65000000", "3645.65000000", "3643.16000000", "3643.38000000", "313.17420000", 1752984899999, "1141365.99228200", 1645, "160.29360000", "584221.85350300", "0"], [1752984900000, "3643.38000000", "3643.39000000", "3641.00000000", "3641.18000000", "271.54000000", 1752984959999, "989032.57935700", 1711, "86.13200000", "313698.04246300", "0"], [1752984960000, "3641.18000000", "3642.48000000", "3638.00000000", "3641.01000000", "292.33640000", 1752985019999, "1064140.40313100", 2590, "152.51590000", "555093.63042400", "0"], [1752985020000, "3641.01000000", "3648.93000000", "3641.01000000", "3648.33000000", "570.13860000", 1752985079999, "2078415.97815100", 2939, "392.69650000", "1431764.34274100", "0"], [1752985080000, "3648.33000000", "3648.40000000", "3644.64000000", "3645.94000000", "324.41270000", 1752985139999, "1182872.87306800", 2249, "223.08450000", "813387.10522300", "0"], [1752985140000, "3645.95000000", "3646.59000000", "3641.59000000", "3641.93000000", "232.69960000", 1752985199999, "848073.12386500", 1775, "99.49620000", "362583.48597500", "0"], [1752985200000, "3641.92000000", "3648.73000000", "3641.09000000", "3648.73000000", "2600.86700000", 1752985259999, "9477187.18587900", 3592, "2312.94750000", "8428289.93077300", "0"], [1752985260000, "3648.74000000", "3651.42000000", "3648.36000000", "3651.42000000", "346.67960000", 1752985319999, "1265237.41375600", 1699, "258.50370000", "943384.09842000", "0"], [1752985320000, "3651.42000000", "3653.35000000", "3651.00000000", "3653.13000000", "318.85620000", 1752985379999, "1164636.37567800", 2223, "129.25940000", "472142.82265400", "0"], [1752985380000, "3653.13000000", "3655.26000000", "3653.06000000", "3654.50000000", "464.74200000", 1752985439999, "1698485.58383800", 1773, "246.22840000", "899861.28339000", "0"], [1752985440000, "3654.51000000", "3655.06000000", "3653.25000000", "3655.05000000", "229.97470000", 1752985499999, "840328.34371300", 1355, "177.03010000", "646870.60563700", "0"], [1752985500000, "3655.05000000", "3655.26000000", "3653.28000000", "3653.97000000", "57.34470000", 1752985559999, "209523.01304100", 594, "38.51560000", "140721.64566700", "0"], [1752985560000, "3653.96000000", "3654.70000000", "3653.08000000", "3653.38000000", "139.00770000", 1752985619999, "507912.28425000", 1099, "29.77450000", "108789.59672500", "0"], [1752985620000, "3653.38000000", "3656.02000000", "3653.38000000", "3655.73000000", "169.04520000", 1752985679999, "617879.61413800", 1295, "119.85980000", "438104.18818400", "0"], [1752985680000, "3655.73000000", "3656.51000000", "3654.31000000", "3656.50000000", "191.84910000", 1752985739999, "701268.01122900", 1262, "91.78670000", "335523.73119600", "0"], [1752985740000, "3656.50000000", "3658.00000000", "3655.16000000", "3656.15000000", "342.04030000", 1752985799999, "1250628.13908100", 1714, "129.32020000", "472822.75704100", "0"], [1752985800000, "3656.16000000", "3657.63000000", "3656.16000000", "3657.62000000", "164.75560000", 1752985859999, "602562.49284600", 926, "129.60670000", "474013.68701200", "0"], [1752985860000, "3657.63000000", "3665.32000000", "3657.63000000", "3664.16000000", "1041.58430000", 1752985919999, "3813228.01506700", 4414, "904.94510000", "3312701.34822200", "0"], [1752985920000, "3664.16000000", "3666.22000000", "3660.12000000", "3662.30000000", "594.04800000", 1752985979999, "2176368.74067900", 3098, "229.58230000", "841199.04050900", "0"], [1752985980000, "3662.30000000", "3662.77000000", "3660.34000000", "3660.34000000", "217.50490000", 1752986039999, "796385.39478500", 1123, "60.86620000", "222875.61604000", "0"], [1752986040000, "3660.34000000", "3664.75000000", "3660.00000000", "3664.10000000", "295.36870000", 1752986099999, "1081603.49389600", 2176, "137.47090000", "503442.70391600", "0"], [1752986100000, "3664.10000000", "3664.10000000", "3660.20000000", "3660.20000000", "232.76960000", 1752986159999, "852504.40578600", 1506, "89.68600000", "328485.75713900", "0"], [1752986160000, "3660.21000000", "3660.21000000", "3656.01000000", "3656.01000000", "1056.71800000", 1752986219999, "3865123.21533100", 2173, "86.63880000", "316908.47659500", "0"], [1752986220000, "3656.01000000", "3658.91000000", "3655.33000000", "3658.18000000", "109.38560000", 1752986279999, "400016.49150000", 1443, "64.94820000", "237503.90312900", "0"], [1752986280000, "3658.19000000", "3658.19000000", "3654.54000000", "3654.70000000", "106.04980000", 1752986339999, "387761.55230400", 1478, "36.55060000", "133646.42075300", "0"], [1752986340000, "3654.70000000", "3654.70000000", "3652.25000000", "3652.80000000", "92.50710000", 1752986399999, "337917.99152100", 995, "17.13370000", "62585.47947600", "0"], [1752986400000, "3652.80000000", "3654.57000000", "3652.04000000", "3654.56000000", "111.23910000", 1752986459999, "406448.72502300", 1069, "64.30820000", "234988.87203400", "0"], [1752986460000, "3654.56000000", "3654.57000000", "3653.06000000", "3653.06000000", "158.96510000", 1752986519999, "580926.25711400", 584, "15.93550000", "58231.67066700", "0"], [1752986520000, "3653.07000000", "3653.07000000", "3649.05000000", "3650.14000000", "235.17050000", 1752986579999, "858485.96285700", 1597, "35.66960000", "130200.90839200", "0"], [1752986580000, "3650.14000000", "3652.41000000", "3648.59000000", "3649.37000000", "197.48970000", 1752986639999, "720943.37512900", 1724, "91.75720000", "334968.89745700", "0"], [1752986640000, "3649.37000000", "3650.32000000", "3648.58000000", "3648.58000000", "51.12410000", 1752986699999, "186583.76444200", 733, "14.55950000", "53134.09124200", "0"], [1752986700000, "3648.59000000", "3649.70000000", "3648.39000000", "3648.39000000", "62.51400000", 1752986759999, "228110.27268600", 574, "24.60090000", "89760.37317800", "0"], [1752986760000, "3648.39000000", "3648.69000000", "3643.63000000", "3645.00000000", "817.01090000", 1752986819999, "2978465.03748800", 1946, "115.45920000", "420976.40234200", "0"], [1752986820000, "3645.00000000", "3652.38000000", "3644.99000000", "3651.27000000", "690.03810000", 1752986879999, "2517288.50711400", 1919, "652.40710000", "2379923.90667500", "0"], [1752986880000, "3651.24000000", "3653.60000000", "3650.96000000", "3653.15000000", "138.25820000", 1752986939999, "504985.81676800", 990, "111.83540000", "408482.42788600", "0"], [1752986940000, "3653.15000000", "3653.15000000", "3648.21000000", "3651.76000000", "338.22170000", 1752986999999, "1234487.77333300", 1962, "235.09350000", "858068.26849500", "0"], [1752987000000, "3651.78000000", "3654.90000000", "3651.55000000", "3654.21000000", "311.32060000", 1752987059999, "1137378.38202200", 1985, "194.77180000", "711576.96597900", "0"], [1752987060000, "3654.21000000", "3657.97000000", "3654.20000000", "3656.72000000", "570.12580000", 1752987119999, "2084620.78919900", 2071, "429.34110000", "1569749.27331300", "0"], [1752987120000, "3656.73000000", "3658.18000000", "3655.81000000", "3657.00000000", "220.67260000", 1752987179999, "806973.73810600", 1567, "103.86830000", "379803.68166100", "0"], [1752987180000, "3657.00000000", "3657.85000000", "3652.35000000", "3656.60000000", "1060.59170000", 1752987239999, "3877414.38844000", 4038, "582.99670000", "2131289.63270400", "0"], [1752987240000, "3656.60000000", "3656.60000000", "3653.79000000", "3654.72000000", "138.41350000", 1752987299999, "505940.85647200", 1064, "66.54670000", "243224.31117600", "0"], [1752987300000, "3654.73000000", "3654.73000000", "3652.28000000", "3652.53000000", "81.62670000", 1752987359999, "298181.06997400", 1143, "13.45200000", "49137.79374900", "0"], [1752987360000, "3652.52000000", "3652.87000000", "3650.01000000", "3650.83000000", "218.46760000", 1752987419999, "797796.39122400", 1066, "34.01060000", "124162.93440800", "0"], [1752987420000, "3650.84000000", "3660.07000000", "3650.84000000", "3657.70000000", "837.65500000", 1752987479999, "3063427.67131600", 2876, "560.78320000", "2050936.18306200", "0"], [1752987480000, "3657.70000000", "3657.70000000", "3653.11000000", "3653.81000000", "206.77990000", 1752987539999, "755830.58339200", 1280, "55.57410000", "203065.31936500", "0"], [1752987540000, "3653.80000000", "3654.01000000", "3653.50000000", "3654.01000000", "84.67010000", 1752987599999, "309362.77567400", 561, "57.61880000", "210519.99134500", "0"], [1752987600000, "3654.01000000", "3658.50000000", "3654.01000000", "3655.63000000", "232.19360000", 1752987659999, "849152.64803400", 1901, "105.94050000", "387368.06798700", "0"], [1752987660000, "3655.63000000", "3656.18000000", "3653.98000000", "3654.26000000", "86.27470000", 1752987719999, "315365.68617900", 856, "19.38980000", "70878.55239400", "0"], [1752987720000, "3654.27000000", "3662.54000000", "3654.27000000", "3655.63000000", "1066.40990000", 1752987779999, "3900669.28078000", 3068, "586.63790000", "2145891.41287300", "0"], [1752987780000, "3655.63000000", "3655.64000000", "3655.00000000", "3655.27000000", "88.96640000", 1752987839999, "325202.62829600", 379, "54.37630000", "198762.93948700", "0"], [1752987840000, "3655.26000000", "3655.27000000", "3652.98000000", "3652.99000000", "288.43890000", 1752987899999, "1054099.18790600", 1232, "116.30930000", "425049.68993800", "0"], [1752987900000, "3652.99000000", "3654.50000000", "3652.98000000", "3653.09000000", "348.44700000", 1752987959999, "1273101.58709500", 743, "19.03050000", "69530.43090300", "0"], [1752987960000, "3653.09000000", "3653.09000000", "3650.03000000", "3650.31000000", "150.04510000", 1752988019999, "547773.78666500", 913, "22.22780000", "81161.05251000", "0"], [1752988020000, "3650.31000000", "3650.68000000", "3649.80000000", "3649.80000000", "40.45550000", 1752988079999, "147674.97441400", 438, "7.81800000", "28539.58188800", "0"], [1752988080000, "3649.81000000", "3649.81000000", "3647.20000000", "3649.50000000", "328.94920000", 1752988139999, "1199992.46386900", 1770, "172.75580000", "630177.02760000", "0"], [1752988140000, "3649.50000000", "3649.66000000", "3646.10000000", "3646.62000000", "394.33730000", 1752988199999, "1438676.45887600", 1337, "37.44020000", "136559.08782000", "0"], [1752988200000, "3646.63000000", "3646.74000000", "3645.04000000", "3645.65000000", "1305.38060000", 1752988259999, "4759411.04265300", 1217, "432.70280000", "1577627.93127700", "0"], [1752988260000, "3645.64000000", "3646.26000000", "3645.30000000", "3646.12000000", "450.83260000", 1752988319999, "1643719.35616500", 506, "431.41700000", "1572934.92734300", "0"], [1752988320000, "3646.12000000", "3648.85000000", "3645.58000000", "3648.82000000", "288.38350000", 1752988379999, "1051693.36056100", 1231, "239.60370000", "873723.06312200", "0"], [1752988380000, "3648.82000000", "3649.57000000", "3648.00000000", "3649.56000000", "88.29570000", 1752988439999, "322168.67271800", 1016, "54.87130000", "200210.93475600", "0"], [1752988440000, "3649.57000000", "3650.15000000", "3648.68000000", "3648.69000000", "59.10130000", 1752988499999, "215687.18116900", 723, "33.58540000", "122572.52907600", "0"], [1752988500000, "3648.68000000", "3648.69000000", "3645.80000000", "3645.81000000", "464.45080000", 1752988559999, "1693465.75986600", 969, "33.73440000", "123021.46761300", "0"], [1752988560000, "3645.81000000", "3649.00000000", "3645.80000000", "3649.00000000", "175.13550000", 1752988619999, "638800.78971400", 1125, "127.95270000", "466686.59836300", "0"], [1752988620000, "3649.00000000", "3650.67000000", "3648.19000000", "3648.20000000", "258.83680000", 1752988679999, "944733.26873200", 1188, "46.28710000", "168932.94400700", "0"], [1752988680000, "3648.19000000", "3648.49000000", "3646.85000000", "3648.00000000", "310.23140000", 1752988739999, "1131608.73116800", 1551, "221.82580000", "809140.31012100", "0"], [1752988740000, "3647.99000000", "3648.00000000", "3646.50000000", "3646.50000000", "45.37060000", 1752988799999, "165477.49884100", 805, "20.76180000", "75724.84322700", "0"], [1752988800000, "3646.50000000", "3648.00000000", "3646.17000000", "3646.17000000", "165.32340000", 1752988859999, "603000.97264000", 1093, "39.51270000", "144097.08362600", "0"], [1752988860000, "3646.18000000", "3646.18000000", "3643.39000000", "3643.42000000", "192.87670000", 1752988919999, "703049.05658300", 1059, "83.79270000", "305415.52726900", "0"], [1752988920000, "3643.42000000", "3644.49000000", "3643.08000000", "3643.69000000", "70.45640000", 1752988979999, "256714.93520200", 1149, "28.54190000", "103993.99993200", "0"], [1752988980000, "3643.69000000", "3643.70000000", "3641.25000000", "3641.88000000", "224.42580000", 1752989039999, "817405.13680300", 1468, "64.81140000", "236019.15423200", "0"], [1752989040000, "3641.89000000", "3641.89000000", "3639.17000000", "3639.88000000", "510.41450000", 1752989099999, "1857924.55611300", 1922, "245.30790000", "892867.22087400", "0"], [1752989100000, "3639.87000000", "3643.39000000", "3639.87000000", "3641.49000000", "361.42850000", 1752989159999, "1315988.61285200", 1798, "238.77540000", "869315.39428600", "0"], [1752989160000, "3641.48000000", "3641.93000000", "3640.28000000", "3640.95000000", "65.09590000", 1752989219999, "237003.37009400", 820, "41.01600000", "149333.18847500", "0"], [1752989220000, "3640.94000000", "3640.96000000", "3639.03000000", "3639.04000000", "223.72130000", 1752989279999, "814328.57023600", 1095, "69.02540000", "251262.82708600", "0"], [1752989280000, "3639.03000000", "3640.10000000", "3638.66000000", "3640.10000000", "292.69180000", 1752989339999, "1065117.17909000", 786, "112.25050000", "408499.05485800", "0"], [1752989340000, "3640.11000000", "3641.00000000", "3638.38000000", "3639.19000000", "158.53810000", 1752989399999, "576954.45167800", 1146, "65.06500000", "236774.89790400", "0"], [1752989400000, "3639.20000000", "3643.06000000", "3639.19000000", "3643.06000000", "223.03800000", 1752989459999, "812203.15716400", 1254, "129.75520000", "472457.14638000", "0"], [1752989460000, "3643.06000000", "3643.06000000", "3638.83000000", "3638.83000000", "105.65420000", 1752989519999, "384687.02141800", 1223, "24.00780000", "87396.05767800", "0"], [1752989520000, "3638.84000000", "3639.78000000", "3638.06000000", "3639.77000000", "137.60680000", 1752989579999, "500653.84939500", 808, "96.45970000", "350943.47101800", "0"], [1752989580000, "3639.77000000", "3639.78000000", "3637.62000000", "3637.62000000", "96.37920000", 1752989639999, "350668.02289300", 831, "14.88040000", "54148.62287200", "0"], [1752989640000, "3637.62000000", "3637.99000000", "3636.06000000", "3637.98000000", "227.74740000", 1752989699999, "828348.43870300", 1404, "146.74780000", "533721.97773400", "0"], [1752989700000, "3637.99000000", "3640.00000000", "3637.98000000", "3639.99000000", "95.76160000", 1752989759999, "348487.21428900", 1201, "72.19680000", "262732.53169500", "0"], [1752989760000, "3639.98000000", "3641.37000000", "3639.03000000", "3639.39000000", "130.59130000", 1752989819999, "475379.38812200", 1527, "36.78020000", "133875.08376300", "0"], [1752989820000, "3639.40000000", "3640.98000000", "3639.39000000", "3640.07000000", "95.26520000", 1752989879999, "346778.20467500", 894, "70.34400000", "256057.03146900", "0"], [1752989880000, "3640.07000000", "3640.50000000", "3638.00000000", "3639.81000000", "287.31650000", 1752989939999, "1045744.74719000", 1414, "140.10820000", "509903.39537200", "0"], [1752989940000, "3639.80000000", "3641.28000000", "3639.80000000", "3640.00000000", "93.15740000", 1752989999999, "339117.61530700", 792, "70.64110000", "257149.49224900", "0"], [1752990000000, "3640.01000000", "3640.11000000", "3638.98000000", "3639.64000000", "150.04360000", 1752990059999, "546105.48101400", 935, "54.39370000", "197973.75352200", "0"], [1752990060000, "3639.64000000", "3643.00000000", "3639.64000000", "3641.75000000", "634.11000000", 1752990119999, "2309501.96576600", 1288, "456.96870000", "1664261.29220100", "0"], [1752990120000, "3641.75000000", "3645.38000000", "3640.45000000", "3643.51000000", "517.04710000", 1752990179999, "1884043.37889800", 1945, "431.40870000", "1572098.79969300", "0"], [1752990180000, "3643.50000000", "3650.04000000", "3642.43000000", "3644.62000000", "3833.53700000", 1752990239999, "13978516.11658200", 4464, "2425.45580000", "8842287.22795900", "0"], [1752990240000, "3644.62000000", "3645.29000000", "3643.28000000", "3645.29000000", "474.55440000", 1752990299999, "1729297.69779500", 921, "55.77920000", "203273.95833200", "0"], [1752990300000, "3645.29000000", "3646.95000000", "3645.11000000", "3646.00000000", "506.46020000", 1752990359999, "1846539.13587100", 986, "475.89020000", "1735073.10515000", "0"], [1752990360000, "3646.00000000", "3646.01000000", "3641.76000000", "3641.76000000", "501.69270000", 1752990419999, "1828821.87847000", 1100, "50.42980000", "183706.10023400", "0"], [1752990420000, "3641.76000000", "3642.49000000", "3641.75000000", "3641.75000000", "33.93120000", 1752990479999, "123584.42462300", 376, "14.19710000", "51710.95555800", "0"], [1752990480000, "3641.76000000", "3645.70000000", "3641.75000000", "3645.69000000", "200.69960000", 1752990539999, "731118.37910500", 1591, "93.31640000", "339970.41724800", "0"], [1752990540000, "3645.70000000", "3646.96000000", "3645.24000000", "3646.89000000", "472.08010000", 1752990599999, "1721207.97452000", 789, "456.26100000", "1663531.77317000", "0"], [1752990600000, "3646.88000000", "3647.41000000", "3643.27000000", "3643.28000000", "534.80010000", 1752990659999, "1949896.46008100", 1309, "16.19560000", "59045.95840800", "0"], [1752990660000, "3643.28000000", "3645.93000000", "3642.90000000", "3645.92000000", "92.09650000", 1752990719999, "335581.94111000", 1026, "33.40420000", "121730.60998900", "0"], [1752990720000, "3645.93000000", "3646.88000000", "3645.63000000", "3646.02000000", "458.86400000", 1752990779999, "1673025.99790700", 825, "416.32090000", "1517910.55896800", "0"], [1752990780000, "3646.01000000", "3647.00000000", "3645.17000000", "3646.53000000", "853.13680000", 1752990839999, "3110550.43777000", 943, "435.75700000", "1588773.87779700", "0"], [1752990840000, "3646.52000000", "3648.99000000", "3646.50000000", "3648.99000000", "50.45180000", 1752990899999, "184020.54589200", 913, "40.21690000", "146691.02424400", "0"], [1752990900000, "3648.98000000", "3649.32000000", "3648.72000000", "3648.73000000", "91.27370000", 1752990959999, "333066.72442900", 688, "60.56070000", "220993.55401300", "0"], [1752990960000, "3648.73000000", "3652.70000000", "3648.53000000", "3652.16000000", "395.78140000", 1752991019999, "1444848.87127100", 2199, "287.16720000", "1048260.63542200", "0"], [1752991020000, "3652.15000000", "3653.43000000", "3649.35000000", "3650.00000000", "319.60520000", 1752991079999, "1167099.71889300", 1602, "168.75130000", "616243.54532900", "0"], [1752991080000, "3650.00000000", "3650.05000000", "3645.27000000", "3645.28000000", "714.35890000", 1752991139999, "2605304.00481500", 1278, "33.85280000", "123495.91355400", "0"], [1752991140000, "3645.27000000", "3647.21000000", "3644.82000000", "3647.21000000", "80.42910000", 1752991199999, "293243.75936900", 1067, "48.35560000", "176297.09002200", "0"], [1752991200000, "3647.21000000", "3647.22000000", "3644.56000000", "3644.99000000", "87.58420000", 1752991259999, "319306.86079900", 933, "18.14180000", "66137.43390300", "0"], [1752991260000, "3644.99000000", "3645.50000000", "3644.12000000", "3644.36000000", "53.74670000", 1752991319999, "195889.80144600", 569, "26.44190000", "96368.22995700", "0"], [1752991320000, "3644.35000000", "3644.35000000", "3642.42000000", "3642.43000000", "103.09860000", 1752991379999, "375635.84673300", 500, "46.23260000", "168456.09797100", "0"], [1752991380000, "3642.42000000", "3645.49000000", "3642.42000000", "3643.70000000", "153.88310000", 1752991439999, "560726.32187200", 1118, "128.63710000", "468724.80259500", "0"], [1752991440000, "3643.70000000", "3644.76000000", "3643.60000000", "3643.70000000", "39.76590000", 1752991499999, "144910.56728200", 536, "18.63970000", "67921.50190100", "0"], [1752991500000, "3643.70000000", "3643.70000000", "3640.93000000", "3643.34000000", "304.46800000", 1752991559999, "1108784.70320100", 1468, "96.57900000", "351677.12208600", "0"], [1752991560000, "3643.35000000", "3643.35000000", "3640.84000000", "3641.39000000", "52.42960000", 1752991619999, "190949.89657500", 1033, "12.60360000", "45899.74101100", "0"], [1752991620000, "3641.39000000", "3641.87000000", "3640.90000000", "3641.43000000", "75.59260000", 1752991679999, "275243.68973400", 605, "12.13460000", "44186.34640400", "0"], [1752991680000, "3641.43000000", "3642.00000000", "3640.36000000", "3642.00000000", "127.62280000", 1752991739999, "464691.20708700", 1040, "52.50660000", "191183.52471000", "0"], [1752991740000, "3641.99000000", "3645.39000000", "3641.99000000", "3645.39000000", "60.56870000", 1752991799999, "220693.49936900", 889, "52.54640000", "191465.33152800", "0"], [1752991800000, "3645.39000000", "3645.40000000", "3643.58000000", "3643.58000000", "32.84830000", 1752991859999, "119712.07922200", 641, "6.79230000", "24754.35508000", "0"], [1752991860000, "3643.58000000", "3643.58000000", "3641.44000000", "3641.45000000", "85.13250000", 1752991919999, "310129.43901100", 624, "62.09110000", "226203.42724300", "0"], [1752991920000, "3641.44000000", "3641.45000000", "3640.00000000", "3640.47000000", "90.16660000", 1752991979999, "328239.74990300", 472, "21.35640000", "77744.66933100", "0"], [1752991980000, "3640.46000000", "3641.24000000", "3640.18000000", "3641.08000000", "396.07000000", 1752992039999, "1442011.20796000", 701, "144.15630000", "524864.05573900", "0"], [1752992040000, "3641.08000000", "3643.00000000", "3641.08000000", "3641.10000000", "181.98690000", 1752992099999, "662759.91809600", 1049, "125.35100000", "456488.85112400", "0"], [1752992100000, "3641.09000000", "3641.09000000", "3639.60000000", "3640.47000000", "174.58630000", 1752992159999, "635575.44696500", 725, "45.34730000", "165061.00784200", "0"], [1752992160000, "3640.47000000", "3642.22000000", "3640.20000000", "3642.21000000", "192.54530000", 1752992219999, "701002.05649100", 926, "165.31020000", "601847.90937800", "0"], [1752992220000, "3642.22000000", "3642.28000000", "3640.36000000", "3640.36000000", "83.89550000", 1752992279999, "305501.22543500", 739, "28.46500000", "103658.46541400", "0"], [1752992280000, "3640.37000000", "3643.50000000", "3640.36000000", "3643.50000000", "80.76730000", 1752992339999, "294189.55890500", 1075, "62.08370000", "226134.82127700", "0"], [1752992340000, "3643.49000000", "3647.17000000", "3642.41000000", "3642.42000000", "747.19420000", 1752992399999, "2723745.20185500", 1904, "617.28490000", "2250336.70386700", "0"], [1752992400000, "3642.41000000", "3642.66000000", "3639.77000000", "3639.80000000", "178.16420000", 1752992459999, "648551.47635300", 921, "84.67170000", "308205.24075300", "0"], [1752992460000, "3639.81000000", "3641.00000000", "3639.22000000", "3639.77000000", "102.51810000", 1752992519999, "373180.78075800", 1077, "32.66420000", "118896.48670900", "0"], [1752992520000, "3639.77000000", "3646.49000000", "3639.60000000", "3645.40000000", "436.65490000", 1752992579999, "1590971.82902500", 2016, "331.96360000", "1209392.88013300", "0"], [1752992580000, "3645.39000000", "3646.00000000", "3643.12000000", "3645.46000000", "732.70230000", 1752992639999, "2670555.71621600", 1253, "264.12390000", "962561.74167000", "0"], [1752992640000, "3645.46000000", "3650.94000000", "3645.46000000", "3649.12000000", "1003.41230000", 1752992699999, "3660048.74372700", 2661, "852.43290000", "3109236.43570700", "0"], [1752992700000, "3649.11000000", "3651.42000000", "3647.50000000", "3650.73000000", "590.76530000", 1752992759999, "2156232.91408900", 2858, "434.62260000", "1586255.95951100", "0"], [1752992760000, "3650.72000000", "3651.41000000", "3650.31000000", "3650.42000000", "211.49750000", 1752992819999, "772126.81102100", 1323, "77.53490000", "283055.14600100", "0"], [1752992820000, "3650.42000000", "3655.51000000", "3650.27000000", "3655.09000000", "325.00300000", 1752992879999, "1187034.61404100", 2218, "225.04490000", "822042.59170900", "0"], [1752992880000, "3655.08000000", "3655.80000000", "3650.11000000", "3650.12000000", "512.92950000", 1752992939999, "1873564.59431700", 1881, "114.61360000", "418780.57185600", "0"], [1752992940000, "3650.12000000", "3653.35000000", "3650.12000000", "3652.65000000", "567.57810000", 1752992999999, "2073041.95394300", 1531, "249.68040000", "911846.53191100", "0"], [1752993000000, "3652.66000000", "3653.00000000", "3652.20000000", "3652.55000000", "180.59320000", 1752993059999, "659638.51238100", 944, "50.59180000", "184781.38299400", "0"], [1752993060000, "3652.54000000", "3654.75000000", "3652.30000000", "3654.75000000", "235.40750000", 1752993119999, "860033.04993600", 954, "195.75530000", "715194.12497400", "0"], [1752993120000, "3654.31000000", "3655.50000000", "3653.61000000", "3654.42000000", "201.30380000", 1752993179999, "735658.77677000", 1082, "107.12840000", "391477.94574000", "0"], [1752993180000, "3654.43000000", "3654.80000000", "3652.80000000", "3653.71000000", "193.45030000", 1752993239999, "706795.75181200", 1305, "52.52550000", "191902.90154100", "0"], [1752993240000, "3653.70000000", "3653.71000000", "3651.79000000", "3651.79000000", "69.80960000", 1752993299999, "254996.82076300", 626, "12.93810000", "47264.73433000", "0"], [1752993300000, "3651.79000000", "3652.70000000", "3650.51000000", "3652.48000000", "117.56680000", 1752993359999, "429283.10984000", 1035, "26.13210000", "95420.82998300", "0"], [1752993360000, "3652.48000000", "3657.00000000", "3651.80000000", "3656.99000000", "301.72730000", 1752993419999, "1102950.13228300", 2170, "218.43860000", "798461.34006900", "0"], [1752993420000, "3657.00000000", "3657.00000000", "3655.21000000", "3655.97000000", "109.03470000", 1752993479999, "398660.44330400", 691, "18.97470000", "69367.76601700", "0"], [1752993480000, "3655.97000000", "3655.97000000", "3651.33000000", "3651.96000000", "100.21560000", 1752993539999, "366165.55851900", 1160, "19.21910000", "70202.05640400", "0"], [1752993540000, "3651.97000000", "3651.97000000", "3650.99000000", "3651.29000000", "60.59290000", 1752993599999, "221236.40890000", 476, "24.04360000", "87788.74700500", "0"], [1752993600000, "3651.29000000", "3654.60000000", "3651.29000000", "3654.53000000", "170.34080000", 1752993659999, "622167.90190000", 1025, "80.31950000", "293324.26835700", "0"], [1752993660000, "3654.52000000", "3658.00000000", "3654.22000000", "3655.68000000", "290.05700000", 1752993719999, "1060648.55019800", 1477, "154.85170000", "566210.03980600", "0"], [1752993720000, "3655.69000000", "3657.80000000", "3655.69000000", "3656.91000000", "322.69690000", 1752993779999, "1180089.22419800", 1166, "185.73060000", "679194.05596500", "0"], [1752993780000, "3656.90000000", "3656.90000000", "3654.60000000", "3655.08000000", "70.61100000", 1752993839999, "258149.91763600", 1123, "19.68640000", "71968.60619800", "0"], [1752993840000, "3655.08000000", "3656.50000000", "3654.81000000", "3656.49000000", "82.11350000", 1752993899999, "300210.78787600", 676, "58.43350000", "213639.34591100", "0"], [1752993900000, "3656.50000000", "3658.97000000", "3656.39000000", "3658.85000000", "150.68010000", 1752993959999, "551120.21248000", 1314, "65.72420000", "240411.26618100", "0"], [1752993960000, "3658.86000000", "3660.00000000", "3658.36000000", "3659.67000000", "310.14730000", 1752994019999, "1134993.84484900", 1402, "74.52860000", "272720.84865600", "0"], [1752994020000, "3659.68000000", "3660.00000000", "3659.17000000", "3659.43000000", "176.47730000", 1752994079999, "645845.68173700", 1151, "124.07460000", "454071.78009400", "0"], [1752994080000, "3659.44000000", "3659.44000000", "3657.60000000", "3657.65000000", "145.60870000", 1752994139999, "532642.62209000", 836, "55.84330000", "204262.77281900", "0"], [1752994140000, "3657.64000000", "3658.30000000", "3656.89000000", "3657.80000000", "102.91810000", 1752994199999, "376447.46889900", 1070, "28.44880000", "104058.75320600", "0"], [1752994200000, "3657.81000000", "3659.44000000", "3657.31000000", "3658.98000000", "74.18010000", 1752994259999, "271363.33177400", 925, "26.19400000", "95822.71810800", "0"], [1752994260000, "3658.98000000", "3658.98000000", "3657.09000000", "3657.10000000", "82.05300000", 1752994319999, "300140.93400600", 930, "37.88840000", "138601.81716900", "0"], [1752994320000, "3657.09000000", "3657.10000000", "3654.74000000", "3656.44000000", "92.42810000", 1752994379999, "337887.50515400", 1037, "19.48490000", "71226.72149200", "0"], [1752994380000, "3656.44000000", "3656.44000000", "3654.30000000", "3655.42000000", "82.22530000", 1752994439999, "300577.04478500", 960, "27.24220000", "99577.68353400", "0"], [1752994440000, "3655.42000000", "3655.43000000", "3653.81000000", "3653.99000000", "253.43190000", 1752994499999, "926069.75708900", 689, "170.17640000", "621806.83564000", "0"], [1752994500000, "3653.99000000", "3654.80000000", "3653.98000000", "3654.79000000", "77.92160000", 1752994559999, "284734.35027200", 397, "25.02740000", "91453.24207300", "0"], [1752994560000, "3654.80000000", "3655.00000000", "3653.46000000", "3653.86000000", "171.72440000", 1752994619999, "627469.96259100", 714, "16.04220000", "58617.86016200", "0"], [1752994620000, "3653.87000000", "3653.87000000", "3651.83000000", "3652.81000000", "140.23830000", 1752994679999, "512280.76281500", 997, "43.89080000", "160306.69110000", "0"], [1752994680000, "3652.81000000", "3653.00000000", "3651.47000000", "3653.00000000", "111.31350000", 1752994739999, "406531.49367500", 871, "53.92090000", "196925.33917900", "0"], [1752994740000, "3653.00000000", "3653.20000000", "3651.96000000", "3652.54000000", "42.38490000", 1752994799999, "154814.63598600", 586, "18.50310000", "67583.97937900", "0"], [1752994800000, "3652.53000000", "3654.79000000", "3652.53000000", "3654.79000000", "86.63310000", 1752994859999, "316596.72117900", 575, "62.49730000", "228398.09575500", "0"], [1752994860000, "3654.78000000", "3656.81000000", "3654.78000000", "3655.63000000", "117.16930000", 1752994919999, "428373.29805300", 782, "83.89800000", "306725.77809700", "0"], [1752994920000, "3655.63000000", "3656.73000000", "3654.70000000", "3656.71000000", "50.11840000", 1752994979999, "183214.04135000", 717, "9.65730000", "35306.01944800", "0"], [1752994980000, "3656.71000000", "3658.65000000", "3656.49000000", "3658.32000000", "127.51900000", 1752995039999, "466441.11101100", 914, "99.40860000", "363615.71081900", "0"], [1752995040000, "3658.31000000", "3658.32000000", "3656.00000000", "3656.47000000", "257.28390000", 1752995099999, "941112.75064900", 894, "33.21380000", "121474.10380100", "0"], [1752995100000, "3656.47000000", "3657.50000000", "3656.47000000", "3657.49000000", "63.35730000", 1752995159999, "231702.40644800", 423, "24.42590000", "89325.57038500", "0"], [1752995160000, "3657.49000000", "3660.83000000", "3657.49000000", "3660.00000000", "226.98350000", 1752995219999, "830672.36612500", 1064, "204.27170000", "747577.10038200", "0"], [1752995220000, "3660.01000000", "3660.26000000", "3658.51000000", "3660.25000000", "262.81580000", 1752995279999, "961852.09124500", 1374, "31.41210000", "114954.72309600", "0"], [1752995280000, "3660.25000000", "3661.00000000", "3660.25000000", "3660.89000000", "134.89530000", 1752995339999, "493831.13645600", 448, "107.13300000", "392196.98855300", "0"], [1752995340000, "3660.90000000", "3661.85000000", "3658.01000000", "3658.01000000", "175.41700000", 1752995399999, "642055.43910900", 1845, "67.43680000", "246834.12387100", "0"], [1752995400000, "3658.01000000", "3659.16000000", "3657.99000000", "3658.01000000", "177.42430000", 1752995459999, "649130.33608000", 648, "46.76070000", "171086.17216300", "0"], [1752995460000, "3658.00000000", "3660.00000000", "3658.00000000", "3659.67000000", "117.83310000", 1752995519999, "431178.93377700", 654, "69.81140000", "255472.44507400", "0"], [1752995520000, "3659.68000000", "3660.50000000", "3659.67000000", "3660.39000000", "61.32420000", 1752995579999, "224449.54598100", 701, "46.40740000", "169853.29493700", "0"], [1752995580000, "3660.39000000", "3660.40000000", "3659.68000000", "3660.27000000", "131.61570000", 1752995639999, "481743.22534600", 501, "63.43210000", "232177.02633200", "0"], [1752995640000, "3660.26000000", "3660.38000000", "3659.75000000", "3659.89000000", "100.15480000", 1752995699999, "366552.14051100", 483, "66.19770000", "242272.59799900", "0"], [1752995700000, "3659.89000000", "3663.27000000", "3659.88000000", "3663.27000000", "121.40940000", 1752995759999, "444601.56047900", 1279, "91.95300000", "336724.64901700", "0"], [1752995760000, "3663.28000000", "3663.35000000", "3661.03000000", "3661.91000000", "262.81820000", 1752995819999, "962409.11563400", 1290, "74.89860000", "274289.80293900", "0"], [1752995820000, "3661.92000000", "3662.82000000", "3661.92000000", "3662.50000000", "148.62970000", 1752995879999, "544384.78752400", 523, "22.65980000", "82989.71819500", "0"], [1752995880000, "3662.49000000", "3664.10000000", "3662.11000000", "3663.78000000", "386.67600000", 1752995939999, "1416366.45693400", 1414, "176.06470000", "644922.50587700", "0"], [1752995940000, "3663.77000000", "3663.77000000", "3661.61000000", "3663.72000000", "552.71310000", 1752995999999, "2024523.67147000", 2739, "281.96910000", "1032832.30167600", "0"], [1752996000000, "3663.73000000", "3665.37000000", "3663.73000000", "3664.11000000", "282.12680000", 1752996059999, "1033846.14547100", 1176, "194.38870000", "712329.71113200", "0"], [1752996060000, "3664.10000000", "3668.00000000", "3664.10000000", "3666.10000000", "177.22040000", 1752996119999, "649774.43060500", 1959, "130.96880000", "480173.25755200", "0"], [1752996120000, "3666.11000000", "3666.49000000", "3665.34000000", "3666.49000000", "223.38840000", 1752996179999, "818860.12689700", 1203, "136.70450000", "501084.89085400", "0"], [1752996180000, "3666.49000000", "3668.41000000", "3666.15000000", "3667.52000000", "237.63940000", 1752996239999, "871566.09526400", 1509, "172.57040000", "632934.97215700", "0"], [1752996240000, "3667.53000000", "3669.25000000", "3667.52000000", "3668.68000000", "136.15320000", 1752996299999, "499427.21282300", 945, "96.49410000", "353949.40151200", "0"], [1752996300000, "3668.67000000", "3668.67000000", "3666.18000000", "3666.19000000", "130.14460000", 1752996359999, "477272.70210200", 1182, "74.22300000", "272195.07195400", "0"], [1752996360000, "3666.18000000", "3668.49000000", "3666.18000000", "3668.48000000", "399.69220000", 1752996419999, "1465774.96830100", 1223, "96.55380000", "354092.31957500", "0"], [1752996420000, "3668.48000000", "3669.48000000", "3668.03000000", "3668.10000000", "297.71280000", 1752996479999, "1092205.90009900", 1259, "107.29710000", "393626.15788700", "0"], [1752996480000, "3668.10000000", "3671.70000000", "3668.10000000", "3671.30000000", "503.47030000", 1752996539999, "1847838.30852100", 2358, "385.15180000", "1413525.74679900", "0"], [1752996540000, "3671.31000000", "3676.81000000", "3670.90000000", "3673.51000000", "1301.02920000", 1752996599999, "4780313.61568000", 4414, "884.29790000", "3248991.63167600", "0"], [1752996600000, "3673.51000000", "3673.59000000", "3670.90000000", "3672.98000000", "157.90330000", 1752996659999, "579848.33039400", 1978, "118.07570000", "433602.87448700", "0"], [1752996660000, "3672.98000000", "3675.21000000", "3671.40000000", "3671.44000000", "402.16660000", 1752996719999, "1476933.24328100", 2674, "190.03030000", "697880.11617200", "0"], [1752996720000, "3671.44000000", "3672.09000000", "3668.10000000", "3671.40000000", "586.87270000", 1752996779999, "2154071.18803000", 2224, "319.54220000", "1172830.04552800", "0"], [1752996780000, "3671.41000000", "3672.28000000", "3669.11000000", "3669.47000000", "192.80060000", 1752996839999, "707725.05067800", 1645, "95.52940000", "350686.53005900", "0"], [1752996840000, "3669.47000000", "3670.80000000", "3668.40000000", "3670.80000000", "194.03820000", 1752996899999, "712052.49325700", 1394, "82.91460000", "304267.51651200", "0"], [1752996900000, "3670.80000000", "3671.63000000", "3668.04000000", "3669.18000000", "408.62120000", 1752996959999, "1499562.43548700", 1861, "60.11410000", "220559.22789400", "0"], [1752996960000, "3669.17000000", "3669.18000000", "3664.11000000", "3665.67000000", "281.86240000", 1752997019999, "1033277.69479800", 1721, "70.74090000", "259255.93652700", "0"], [1752997020000, "3665.67000000", "3667.90000000", "3665.30000000", "3666.50000000", "474.15250000", 1752997079999, "1738630.28561700", 1348, "353.02290000", "1294510.75078400", "0"], [1752997080000, "3666.50000000", "3669.14000000", "3666.50000000", "3669.14000000", "169.17690000", 1752997139999, "620584.26792100", 960, "73.19460000", "268490.70858100", "0"], [1752997140000, "3669.15000000", "3672.38000000", "3669.00000000", "3672.37000000", "216.01220000", 1752997199999, "792971.23988500", 1219, "175.34110000", "643669.61882000", "0"], [1752997200000, "3672.38000000", "3674.49000000", "3671.38000000", "3671.44000000", "477.35280000", 1752997259999, "1753289.19873800", 1824, "70.83800000", "260205.38841400", "0"], [1752997260000, "3671.44000000", "3679.70000000", "3671.44000000", "3679.70000000", "666.54310000", 1752997319999, "2450443.58539700", 2512, "551.90590000", "2028973.47161900", "0"], [1752997320000, "3679.70000000", "3685.00000000", "3679.18000000", "3682.98000000", "1269.61240000", 1752997379999, "4675791.22635000", 6549, "869.93580000", "3203556.61780800", "0"], [1752997380000, "3682.98000000", "3683.62000000", "3677.20000000", "3678.86000000", "792.58210000", 1752997439999, "2917483.69457400", 4662, "379.76290000", "1398058.30612600", "0"], [1752997440000, "3678.86000000", "3681.83000000", "3678.00000000", "3681.83000000", "400.33540000", 1752997499999, "1473274.64928200", 2445, "237.02170000", "872276.80467100", "0"], [1752997500000, "3681.83000000", "3681.83000000", "3678.30000000", "3678.31000000", "204.13190000", 1752997559999, "751136.46290800", 1559, "87.10570000", "320513.86660300", "0"], [1752997560000, "3678.30000000", "3686.77000000", "3676.52000000", "3685.50000000", "916.22420000", 1752997619999, "3374365.87722500", 4360, "614.02560000", "2261818.31157000", "0"], [1752997620000, "3685.51000000", "3686.95000000", "3683.61000000", "3685.89000000", "767.99980000", 1752997679999, "2830379.50246200", 2898, "474.19020000", "1747576.34937900", "0"], [1752997680000, "3685.88000000", "3689.29000000", "3685.88000000", "3689.11000000", "1106.85880000", 1752997739999, "4081980.64745100", 2431, "849.99940000", "3134674.99310200", "0"], [1752997740000, "3689.11000000", "3689.97000000", "3687.00000000", "3687.71000000", "622.04600000", 1752997799999, "2294449.79131400", 2423, "305.36760000", "1126449.29838100", "0"], [1752997800000, "3687.71000000", "3688.60000000", "3683.99000000", "3684.96000000", "2354.56230000", 1752997859999, "8676963.22889400", 2310, "183.86610000", "677682.47107100", "0"], [1752997860000, "3684.95000000", "3685.38000000", "3681.10000000", "3683.31000000", "503.88190000", 1752997919999, "1855769.26720900", 1726, "131.78150000", "485279.16101700", "0"], [1752997920000, "3683.30000000", "3683.42000000", "3677.77000000", "3680.39000000", "861.98720000", 1752997979999, "3172624.82079400", 2473, "274.68390000", "1010803.43245500", "0"], [1752997980000, "3680.39000000", "3680.50000000", "3676.32000000", "3676.32000000", "536.27240000", 1752998039999, "1972691.51135900", 1959, "216.46380000", "796264.07457500", "0"], [1752998040000, "3676.31000000", "3678.72000000", "3671.00000000", "3672.76000000", "902.32740000", 1752998099999, "3315870.25435700", 3299, "230.02180000", "845294.38999800", "0"], [1752998100000, "3672.76000000", "3672.76000000", "3668.90000000", "3670.28000000", "626.88860000", 1752998159999, "2301202.71510400", 2753, "205.89930000", "755812.34322600", "0"], [1752998160000, "3670.29000000", "3672.48000000", "3669.81000000", "3670.70000000", "446.20420000", 1752998219999, "1637934.76628700", 1442, "163.09130000", "598599.91086200", "0"], [1752998220000, "3670.70000000", "3672.47000000", "3668.56000000", "3670.07000000", "815.82320000", 1752998279999, "2994504.67601400", 1855, "262.37230000", "963144.30984900", "0"], [1752998280000, "3670.07000000", "3671.00000000", "3669.71000000", "3670.30000000", "283.36440000", 1752998339999, "1040062.86202000", 806, "154.40520000", "566726.89131900", "0"], [1752998340000, "3670.31000000", "3670.32000000", "3668.32000000", "3668.49000000", "196.91720000", 1752998399999, "722459.45825000", 1019, "110.44530000", "405189.00865400", "0"], [1752998400000, "3668.50000000", "3672.19000000", "3668.50000000", "3671.54000000", "681.44760000", 1752998459999, "2501137.10604600", 1457, "607.50840000", "2229691.14802300", "0"], [1752998460000, "3671.53000000", "3673.80000000", "3670.59000000", "3673.80000000", "317.14200000", 1752998519999, "1164366.15608000", 1277, "219.35170000", "805343.83721700", "0"], [1752998520000, "3673.80000000", "3675.67000000", "3673.80000000", "3675.67000000", "243.75580000", 1752998579999, "895825.96208600", 1077, "201.35100000", "739982.71611300", "0"], [1752998580000, "3675.67000000", "3677.92000000", "3674.26000000", "3674.27000000", "446.54730000", 1752998639999, "1641767.27190400", 1588, "271.62700000", "998642.79156900", "0"], [1752998640000, "3674.27000000", "3678.00000000", "3674.00000000", "3678.00000000", "217.51440000", 1752998699999, "799477.95354300", 1166, "168.67860000", "620012.97102200", "0"], [1752998700000, "3677.99000000", "3678.50000000", "3675.52000000", "3677.35000000", "317.18160000", 1752998759999, "1166286.89820900", 1410, "244.76490000", "900030.09111700", "0"], [1752998760000, "3677.35000000", "3677.91000000", "3675.24000000", "3675.24000000", "216.66550000", 1752998819999, "796664.51812500", 810, "138.74800000", "510209.99908100", "0"], [1752998820000, "3675.23000000", "3675.38000000", "3672.73000000", "3674.12000000", "225.86040000", 1752998879999, "829831.46160800", 1301, "125.89800000", "462543.63712700", "0"], [1752998880000, "3674.12000000", "3677.62000000", "3674.11000000", "3676.57000000", "246.53430000", 1752998939999, "906356.32244000", 1145, "159.15360000", "585081.19281900", "0"], [1752998940000, "3676.57000000", "3678.60000000", "3675.48000000", "3678.02000000", "189.69290000", 1752998999999, "697568.66423800", 1087, "104.81940000", "385454.46174500", "0"], [1752999000000, "3678.02000000", "3678.68000000", "3677.00000000", "3677.42000000", "147.06790000", 1752999059999, "540887.02216300", 878, "105.01490000", "386229.65820200", "0"], [1752999060000, "3677.42000000", "3682.12000000", "3677.41000000", "3681.33000000", "485.13920000", 1752999119999, "1785473.74158000", 2268, "277.12040000", "1019767.84318500", "0"], [1752999120000, "3681.34000000", "3681.34000000", "3679.57000000", "3680.75000000", "212.81990000", 1752999179999, "783223.06835700", 1116, "89.20900000", "328314.67405800", "0"], [1752999180000, "3680.75000000", "3680.76000000", "3679.09000000", "3679.96000000", "270.25500000", 1752999239999, "994524.22143700", 1158, "104.35950000", "384024.47670500", "0"], [1752999240000, "3679.96000000", "3681.97000000", "3679.02000000", "3681.97000000", "179.00250000", 1752999299999, "658697.66135500", 1382, "127.68070000", "469833.48641500", "0"], [1752999300000, "3681.98000000", "3685.16000000", "3680.20000000", "3685.08000000", "863.42610000", 1752999359999, "3180222.16421800", 3466, "561.74380000", "2069158.96759100", "0"], [1752999360000, "3685.08000000", "3686.75000000", "3682.51000000", "3683.48000000", "397.13800000", 1752999419999, "1463160.69880400", 2193, "257.02480000", "946951.25249000", "0"], [1752999420000, "3683.49000000", "3683.49000000", "3681.53000000", "3683.35000000", "180.27500000", 1752999479999, "663928.46466200", 1222, "103.51210000", "381205.30728200", "0"], [1752999480000, "3683.35000000", "3686.68000000", "3683.35000000", "3685.44000000", "695.73820000", 1752999539999, "2564000.35145500", 2148, "512.08320000", "1887143.44998700", "0"], [1752999540000, "3685.44000000", "3686.00000000", "3683.93000000", "3686.00000000", "224.43820000", 1752999599999, "826966.69745000", 1338, "196.15380000", "722752.99780800", "0"], [1752999600000, "3685.99000000", "3686.99000000", "3684.63000000", "3684.70000000", "329.52330000", 1752999659999, "1214515.94594200", 1333, "139.27320000", "513323.71873800", "0"], [1752999660000, "3684.71000000", "3686.50000000", "3684.31000000", "3684.31000000", "191.65880000", 1752999719999, "706404.51434200", 1134, "117.08080000", "431508.21903400", "0"], [1752999720000, "3684.32000000", "3686.79000000", "3684.32000000", "3684.50000000", "207.69840000", 1752999779999, "765465.50504100", 987, "140.95220000", "519503.17718000", "0"], [1752999780000, "3684.49000000", "3684.50000000", "3682.33000000", "3684.36000000", "169.78470000", 1752999839999, "625397.89860800", 923, "100.28540000", "369389.17328100", "0"], [1752999840000, "3684.36000000", "3687.54000000", "3683.93000000", "3687.53000000", "237.99900000", 1752999899999, "877410.08476700", 1957, "169.06280000", "623279.85649500", "0"], [1752999900000, "3687.53000000", "3690.81000000", "3684.62000000", "3685.65000000", "1449.84170000", 1752999959999, "5346706.69848600", 4472, "1023.08340000", "3773345.68368000", "0"], [1752999960000, "3685.65000000", "3686.09000000", "3685.60000000", "3686.00000000", "174.87590000", 1753000019999, "644573.32848100", 539, "149.19510000", "549916.95125100", "0"], [1753000020000, "3685.99000000", "3686.00000000", "3682.39000000", "3685.60000000", "800.05920000", 1753000079999, "2947401.86224800", 1872, "171.94090000", "633505.40472200", "0"], [1753000080000, "3685.60000000", "3685.60000000", "3683.82000000", "3684.16000000", "616.23110000", 1753000139999, "2270715.47127700", 973, "129.13900000", "475812.58216300", "0"], [1753000140000, "3684.16000000", "3684.50000000", "3681.31000000", "3681.50000000", "357.89590000", 1753000199999, "1317907.28573700", 1113, "123.56040000", "454998.73370600", "0"], [1753000200000, "3681.49000000", "3685.71000000", "3681.49000000", "3685.21000000", "623.96940000", 1753000259999, "2298130.20578600", 1913, "574.67390000", "2116509.64317300", "0"], [1753000260000, "3685.21000000", "3685.22000000", "3684.25000000", "3684.77000000", "136.05980000", 1753000319999, "501348.87118200", 639, "105.45090000", "388558.60628200", "0"], [1753000320000, "3684.78000000", "3685.00000000", "3683.31000000", "3685.00000000", "155.46510000", 1753000379999, "572798.44503600", 897, "92.10070000", "339337.17303800", "0"], [1753000380000, "3684.99000000", "3686.00000000", "3684.99000000", "3685.53000000", "709.20890000", 1753000439999, "2613539.08215600", 915, "629.64230000", "2320311.41193500", "0"], [1753000440000, "3685.52000000", "3685.94000000", "3684.73000000", "3685.51000000", "155.17420000", 1753000499999, "571859.70607500", 984, "87.83020000", "323675.39679400", "0"], [1753000500000, "3685.52000000", "3687.87000000", "3685.39000000", "3687.07000000", "411.11520000", 1753000559999, "1515526.46649300", 1218, "351.48160000", "1295654.17926400", "0"], [1753000560000, "3687.06000000", "3687.73000000", "3685.90000000", "3686.08000000", "168.20150000", 1753000619999, "620152.43728000", 1287, "111.76190000", "412060.55595100", "0"], [1753000620000, "3686.08000000", "3686.09000000", "3683.31000000", "3684.79000000", "121.80570000", 1753000679999, "448853.92767900", 1215, "43.57170000", "160562.81817400", "0"], [1753000680000, "3684.78000000", "3688.00000000", "3684.52000000", "3688.00000000", "142.93350000", 1753000739999, "526901.23755200", 1310, "86.74120000", "319758.65675000", "0"], [1753000740000, "3687.99000000", "3692.27000000", "3687.99000000", "3692.00000000", "706.84040000", 1753000799999, "2608568.11278000", 2224, "485.54130000", "1791762.74571900", "0"], [1753000800000, "3692.01000000", "3710.00000000", "3691.64000000", "3703.45000000", "10709.68990000", 1753000859999, "39637383.31526700", 27348, "8130.32430000", "30087622.02590200", "0"], [1753000860000, "3703.46000000", "3708.18000000", "3698.08000000", "3700.30000000", "5085.63900000", 1753000919999, "18830469.35888100", 9584, "2708.43860000", "10026094.63273000", "0"], [1753000920000, "3700.31000000", "3705.30000000", "3693.62000000", "3694.80000000", "1681.46340000", 1753000979999, "6221284.24510100", 7812, "579.52060000", "2144454.63097100", "0"], [1753000980000, "3694.80000000", "3701.02000000", "3694.13000000", "3699.75000000", "986.57350000", 1753001039999, "3647554.26973900", 4473, "473.03760000", "1749068.81256300", "0"], [1753001040000, "3699.75000000", "3704.61000000", "3699.00000000", "3704.58000000", "1825.45980000", 1753001099999, "6756481.33650400", 4255, "967.54620000", "3581376.54549800", "0"], [1753001100000, "3704.58000000", "3704.87000000", "3700.49000000", "3700.50000000", "626.49770000", 1753001159999, "2319474.38590500", 2686, "264.92520000", "980808.48132800", "0"], [1753001160000, "3700.50000000", "3701.00000000", "3697.03000000", "3700.99000000", "785.31910000", 1753001219999, "2904593.28844400", 2845, "205.07230000", "758660.46114300", "0"], [1753001220000, "3700.99000000", "3711.51000000", "3700.99000000", "3711.09000000", "2273.77320000", 1753001279999, "8427113.48556300", 5140, "1928.67910000", "7147661.04968200", "0"], [1753001280000, "3711.09000000", "3717.99000000", "3707.91000000", "3711.40000000", "2084.67800000", 1753001339999, "7742576.99510000", 12096, "1386.80520000", "5151009.64790600", "0"], [1753001340000, "3711.39000000", "3711.40000000", "3701.40000000", "3704.99000000", "1180.37650000", 1753001399999, "4374275.20193000", 6153, "383.98020000", "1422608.44258500", "0"], [1753001400000, "3704.99000000", "3706.49000000", "3703.02000000", "3703.53000000", "1275.46530000", 1753001459999, "4724888.75505200", 3355, "622.04470000", "2304124.15929100", "0"], [1753001460000, "3703.53000000", "3707.50000000", "3699.64000000", "3701.46000000", "1598.53430000", 1753001519999, "5919826.69817300", 5431, "580.57390000", "2150042.59025000", "0"], [1753001520000, "3701.45000000", "3706.00000000", "3697.00000000", "3702.77000000", "3170.99660000", 1753001579999, "11737926.74030000", 4997, "1474.46780000", "5457366.57182000", "0"], [1753001580000, "3702.76000000", "3706.58000000", "3702.65000000", "3704.40000000", "2082.26550000", 1753001639999, "7715136.16723900", 2795, "745.94810000", "2763291.38397500", "0"], [1753001640000, "3704.40000000", "3705.63000000", "3704.00000000", "3704.37000000", "392.11670000", 1753001699999, "1452660.44655000", 1850, "219.57760000", "813442.41396200", "0"], [1753001700000, "3704.37000000", "3704.51000000", "3700.63000000", "3701.63000000", "417.30660000", 1753001759999, "1545154.34097100", 1937, "99.73830000", "369285.88215600", "0"], [1753001760000, "3701.64000000", "3702.44000000", "3700.12000000", "3701.85000000", "509.36500000", 1753001819999, "1885496.26810400", 1713, "181.94150000", "673443.21301400", "0"], [1753001820000, "3701.85000000", "3704.80000000", "3701.84000000", "3704.79000000", "288.70290000", 1753001879999, "1069098.34238700", 1246, "242.95530000", "899688.10181000", "0"], [1753001880000, "3704.80000000", "3706.51000000", "3703.17000000", "3706.32000000", "566.07060000", 1753001939999, "2097219.75993500", 2807, "372.07820000", "1378545.66607200", "0"], [1753001940000, "3706.34000000", "3712.69000000", "3706.34000000", "3711.51000000", "1182.26660000", 1753001999999, "4386275.49103300", 4176, "759.93990000", "2819217.39324800", "0"], [1753002000000, "3711.50000000", "3721.60000000", "3709.13000000", "3720.70000000", "5234.57800000", 1753002059999, "19457461.19616000", 11642, "4524.54610000", "16819421.16780600", "0"], [1753002060000, "3720.71000000", "3723.73000000", "3717.61000000", "3722.00000000", "2658.94570000", 1753002119999, "9894092.19701100", 9246, "1606.45920000", "5977729.98301300", "0"], [1753002120000, "3721.99000000", "3723.30000000", "3719.80000000", "3722.07000000", "1452.48820000", 1753002179999, "5405270.49861900", 5185, "589.22350000", "2192825.41299700", "0"], [1753002180000, "3722.08000000", "3727.34000000", "3721.25000000", "3721.34000000", "1710.69820000", 1753002239999, "6370903.93588400", 8835, "1162.48510000", "4329498.81771600", "0"], [1753002240000, "3721.34000000", "3721.35000000", "3718.40000000", "3718.81000000", "594.88400000", 1753002299999, "2212932.90063500", 4056, "325.15640000", "1209603.66343400", "0"], [1753002300000, "3718.82000000", "3720.32000000", "3710.29000000", "3710.51000000", "901.62120000", 1753002359999, "3348776.40457800", 4942, "251.47430000", "934269.29897300", "0"], [1753002360000, "3710.50000000", "3712.87000000", "3705.83000000", "3708.21000000", "1328.13310000", 1753002419999, "4926243.25703000", 5655, "396.70090000", "1470966.69947600", "0"], [1753002420000, "3708.21000000", "3710.86000000", "3704.64000000", "3706.20000000", "625.10470000", 1753002479999, "2317861.16169100", 3407, "291.07460000", "1079471.38677500", "0"], [1753002480000, "3706.20000000", "3707.11000000", "3699.34000000", "3704.25000000", "1590.79510000", 1753002539999, "5891066.18873000", 5822, "503.98300000", "1866702.28399200", "0"], [1753002540000, "3704.25000000", "3705.48000000", "3700.20000000", "3705.47000000", "1409.06000000", 1753002599999, "5218675.27680100", 3220, "1181.53950000", "4376137.82685400", "0"], [1753002600000, "3705.48000000", "3706.64000000", "3702.63000000", "3702.63000000", "409.18130000", 1753002659999, "1516051.13800900", 2114, "141.97460000", "526020.19647400", "0"], [1753002660000, "3702.64000000", "3705.47000000", "3702.50000000", "3702.81000000", "288.11590000", 1753002719999, "1067240.93583000", 1934, "130.21830000", "482328.53603800", "0"], [1753002720000, "3702.81000000", "3705.47000000", "3702.50000000", "3704.95000000", "157.27300000", 1753002779999, "582617.17426400", 1282, "79.21900000", "293454.46031100", "0"], [1753002780000, "3704.95000000", "3708.27000000", "3703.80000000", "3708.04000000", "377.74460000", 1753002839999, "1400103.95521000", 1997, "262.90760000", "974423.07988200", "0"], [1753002840000, "3708.05000000", "3708.05000000", "3706.00000000", "3706.48000000", "220.54860000", 1753002899999, "817570.10419100", 1666, "94.10520000", "348828.10012200", "0"], [1753002900000, "3706.49000000", "3714.13000000", "3706.00000000", "3711.99000000", "765.09910000", 1753002959999, "2838154.67952100", 3732, "450.12070000", "1670118.98438600", "0"], [1753002960000, "3712.00000000", "3714.01000000", "3710.00000000", "3713.62000000", "596.59730000", 1753003019999, "2214710.34691800", 2332, "322.14670000", "1195738.04566600", "0"], [1753003020000, "3713.61000000", "3713.63000000", "3710.50000000", "3713.38000000", "285.62380000", 1753003079999, "1060403.42824400", 1770, "118.75130000", "440797.73226400", "0"], [1753003080000, "3713.37000000", "3714.81000000", "3713.08000000", "3713.63000000", "456.24820000", 1753003139999, "1694320.64670400", 1425, "380.62250000", "1413483.86125200", "0"], [1753003140000, "3713.64000000", "3713.99000000", "3711.66000000", "3712.54000000", "239.20260000", 1753003199999, "888164.98885800", 1958, "136.33050000", "506187.88581700", "0"], [1753003200000, "3712.54000000", "3712.54000000", "3707.72000000", "3709.09000000", "383.06580000", 1753003259999, "1421139.29732800", 1821, "163.18370000", "605454.62173600", "0"], [1753003260000, "3709.09000000", "3709.09000000", "3699.69000000", "3700.00000000", "1127.24000000", 1753003319999, "4175977.99743200", 3570, "161.77070000", "599148.13606800", "0"], [1753003320000, "3700.00000000", "3705.00000000", "3700.00000000", "3704.89000000", "297.78260000", 1753003379999, "1102490.10588700", 2760, "158.32410000", "586182.02068900", "0"], [1753003380000, "3704.90000000", "3704.90000000", "3700.01000000", "3700.56000000", "501.93620000", 1753003439999, "1858039.88945100", 2129, "119.24640000", "441362.63460400", "0"], [1753003440000, "3700.56000000", "3700.83000000", "3698.37000000", "3700.82000000", "422.88670000", 1753003499999, "1564562.23302500", 1930, "167.89970000", "621169.38742900", "0"], [1753003500000, "3700.83000000", "3705.34000000", "3700.83000000", "3703.25000000", "325.34600000", 1753003559999, "1204889.03219700", 2101, "187.64990000", "694890.88896600", "0"], [1753003560000, "3703.25000000", "3706.64000000", "3703.24000000", "3706.05000000", "853.01890000", 1753003619999, "3160587.72923800", 1747, "705.73870000", "2614779.09305000", "0"], [1753003620000, "3706.04000000", "3708.41000000", "3704.40000000", "3704.40000000", "571.32240000", 1753003679999, "2117121.78400300", 2028, "112.21540000", "415999.92867500", "0"], [1753003680000, "3704.38000000", "3705.31000000", "3701.30000000", "3702.64000000", "266.94700000", 1753003739999, "988568.15363300", 1539, "68.35700000", "253139.42169900", "0"], [1753003740000, "3702.65000000", "3702.65000000", "3694.93000000", "3699.04000000", "961.17700000", 1753003799999, "3554328.65525300", 4913, "352.20290000", "1302145.47799200", "0"], [1753003800000, "3698.99000000", "3704.00000000", "3698.99000000", "3702.53000000", "297.20200000", 1753003859999, "1100181.83819800", 2461, "126.36260000", "467782.22789000", "0"], [1753003860000, "3702.54000000", "3704.65000000", "3701.79000000", "3703.99000000", "135.82320000", 1753003919999, "502973.05381000", 1645, "54.52390000", "201914.11385400", "0"], [1753003920000, "3703.98000000", "3705.00000000", "3702.89000000", "3704.99000000", "167.06530000", 1753003979999, "618779.58272100", 1523, "65.31120000", "241918.20123000", "0"], [1753003980000, "3705.00000000", "3705.91000000", "3704.00000000", "3704.58000000", "678.78470000", 1753004039999, "2514841.32704500", 1673, "483.70050000", "1792086.53337600", "0"], [1753004040000, "3704.58000000", "3708.01000000", "3702.20000000", "3706.15000000", "3168.21260000", 1753004099999, "11741724.53254200", 2416, "1318.96660000", "4886826.65830000", "0"], [1753004100000, "3706.16000000", "3712.01000000", "3706.16000000", "3708.82000000", "3371.24700000", 1753004159999, "12509093.70353400", 3159, "1088.67700000", "4038295.70100100", "0"], [1753004160000, "3708.82000000", "3711.83000000", "3708.82000000", "3711.52000000", "630.29250000", 1753004219999, "2338570.80556900", 1288, "351.62180000", "1304645.93497700", "0"], [1753004220000, "3711.52000000", "3713.03000000", "3711.03000000", "3713.03000000", "1685.45250000", 1753004279999, "6257541.59206100", 2129, "450.38120000", "1671850.77630400", "0"], [1753004280000, "3713.03000000", "3714.01000000", "3710.70000000", "3712.21000000", "1696.90920000", 1753004339999, "6300293.35306900", 3146, "401.14580000", "1489027.62411300", "0"], [1753004340000, "3712.20000000", "3712.20000000", "3710.71000000", "3711.40000000", "163.31370000", 1753004399999, "606128.07588300", 1024, "73.96570000", "274503.44393600", "0"], [1753004400000, "3711.40000000", "3712.55000000", "3710.33000000", "3710.35000000", "207.91610000", 1753004459999, "771717.34063800", 1313, "79.93510000", "296705.61278400", "0"], [1753004460000, "3710.34000000", "3711.59000000", "3709.15000000", "3710.65000000", "166.94930000", 1753004519999, "619455.08974200", 1471, "82.58100000", "306377.74460100", "0"], [1753004520000, "3710.66000000", "3710.66000000", "3709.61000000", "3709.62000000", "230.78390000", 1753004579999, "856255.25993000", 977, "85.89210000", "318663.33828900", "0"], [1753004580000, "3709.61000000", "3710.22000000", "3709.61000000", "3709.80000000", "241.76090000", 1753004639999, "896912.44905500", 870, "166.07580000", "616133.30489900", "0"], [1753004640000, "3709.81000000", "3711.00000000", "3708.79000000", "3710.34000000", "285.95420000", 1753004699999, "1060912.52670400", 1358, "161.25990000", "598288.82648600", "0"], [1753004700000, "3710.34000000", "3711.13000000", "3709.79000000", "3710.26000000", "209.46880000", 1753004759999, "777216.50811700", 1247, "87.64320000", "325191.91650100", "0"], [1753004760000, "3710.26000000", "3714.06000000", "3710.26000000", "3711.03000000", "742.37230000", 1753004819999, "2755423.08240900", 1915, "621.08390000", "2305332.12354800", "0"], [1753004820000, "3711.04000000", "3711.04000000", "3708.63000000", "3708.97000000", "149.31990000", 1753004879999, "553924.91469000", 1189, "50.86900000", "188687.27502700", "0"], [1753004880000, "3708.98000000", "3711.87000000", "3704.96000000", "3711.10000000", "2629.94730000", 1753004939999, "9752552.93629000", 4151, "693.94220000", "2573301.19438600", "0"], [1753004940000, "3711.09000000", "3714.02000000", "3710.66000000", "3713.00000000", "2720.54540000", 1753004999999, "10101983.66460900", 3525, "557.28900000", "2068663.86115800", "0"], [1753005000000, "3713.00000000", "3715.62000000", "3713.00000000", "3714.81000000", "1250.26780000", 1753005059999, "4643632.10262800", 2293, "459.44630000", "1706553.03410400", "0"], [1753005060000, "3714.81000000", "3717.38000000", "3714.80000000", "3716.92000000", "834.94360000", 1753005119999, "3102765.62646000", 2405, "385.50150000", "1432552.17237300", "0"], [1753005120000, "3716.91000000", "3719.02000000", "3715.37000000", "3716.30000000", "1723.06090000", 1753005179999, "6406029.36886300", 3057, "320.26080000", "1190524.49485500", "0"], [1753005180000, "3716.29000000", "3717.39000000", "3716.10000000", "3717.39000000", "328.91060000", 1753005239999, "1222527.66387300", 1439, "155.68120000", "578660.51814700", "0"], [1753005240000, "3717.38000000", "3718.42000000", "3714.57000000", "3717.53000000", "774.79710000", 1753005299999, "2879805.74396700", 2999, "503.72660000", "1872274.68564100", "0"], [1753005300000, "3717.54000000", "3719.88000000", "3715.82000000", "3716.80000000", "2132.13280000", 1753005359999, "7927702.47814400", 2739, "432.66960000", "1608495.72748800", "0"], [1753005360000, "3716.80000000", "3716.80000000", "3712.57000000", "3714.28000000", "512.07640000", 1753005419999, "1901965.59599600", 1791, "245.84520000", "912959.79297500", "0"], [1753005420000, "3714.29000000", "3715.89000000", "3713.89000000", "3715.32000000", "346.21340000", 1753005479999, "1286122.26028600", 1395, "141.44540000", "525464.88477000", "0"], [1753005480000, "3715.32000000", "3715.33000000", "3711.60000000", "3713.09000000", "385.19480000", 1753005539999, "1430303.42553600", 1782, "133.67360000", "496311.43126600", "0"], [1753005540000, "3713.09000000", "3713.10000000", "3706.66000000", "3707.12000000", "643.15930000", 1753005599999, "2385769.19174500", 2815, "283.84050000", "1052630.12550600", "0"], [1753005600000, "3707.13000000", "3709.00000000", "3705.98000000", "3707.32000000", "362.73470000", 1753005659999, "1344904.43950900", 2821, "89.63500000", "332318.63819500", "0"], [1753005660000, "3707.33000000", "3713.25000000", "3707.33000000", "3712.75000000", "252.05740000", 1753005719999, "935425.15062400", 1962, "151.77810000", "563190.87117900", "0"], [1753005720000, "3712.74000000", "3712.75000000", "3709.59000000", "3710.81000000", "446.91170000", 1753005779999, "1658433.17065800", 2165, "182.90290000", "678685.39168400", "0"], [1753005780000, "3710.85000000", "3710.85000000", "3708.40000000", "3709.99000000", "221.67310000", 1753005839999, "822293.46333700", 1227, "123.64930000", "458664.29753600", "0"], [1753005840000, "3710.00000000", "3713.18000000", "3709.99000000", "3712.51000000", "440.03940000", 1753005899999, "1633550.21630500", 1412, "259.58680000", "963547.26218200", "0"], [1753005900000, "3712.50000000", "3712.50000000", "3710.12000000", "3711.85000000", "170.42760000", 1753005959999, "632528.15964900", 1333, "53.94900000", "200210.87818100", "0"], [1753005960000, "3711.85000000", "3712.54000000", "3709.55000000", "3711.68000000", "1480.77580000", 1753006019999, "5495820.55407500", 2477, "562.16700000", "2086213.97281100", "0"], [1753006020000, "3711.68000000", "3713.62000000", "3710.50000000", "3710.50000000", "601.26960000", 1753006079999, "2232088.33507700", 2022, "298.76450000", "1109055.04801000", "0"], [1753006080000, "3710.50000000", "3710.80000000", "3705.31000000", "3706.61000000", "480.90380000", 1753006139999, "1783108.34655700", 2460, "151.47200000", "561636.01423100", "0"], [1753006140000, "3706.61000000", "3708.30000000", "3705.00000000", "3706.58000000", "404.45670000", 1753006199999, "1499131.37170800", 2107, "207.39440000", "768712.43190300", "0"], [1753006200000, "3706.58000000", "3708.48000000", "3706.20000000", "3706.61000000", "331.39820000", 1753006259999, "1228618.90068000", 1538, "101.75520000", "377205.42448900", "0"], [1753006260000, "3706.61000000", "3708.10000000", "3705.98000000", "3708.09000000", "206.73020000", 1753006319999, "766327.96456900", 1836, "86.64700000", "321198.07910800", "0"], [1753006320000, "3708.10000000", "3708.10000000", "3706.57000000", "3707.32000000", "200.71450000", 1753006379999, "744042.06602700", 1037, "102.65280000", "380507.88704800", "0"], [1753006380000, "3707.32000000", "3709.62000000", "3706.71000000", "3709.62000000", "466.80770000", 1753006439999, "1730716.51392000", 1487, "94.60820000", "350816.19082400", "0"], [1753006440000, "3709.62000000", "3709.62000000", "3706.80000000", "3707.19000000", "470.70860000", 1753006499999, "1745356.50408000", 1421, "103.65250000", "384324.25722000", "0"], [1753006500000, "3707.20000000", "3707.69000000", "3706.71000000", "3707.32000000", "210.51140000", 1753006559999, "780357.17780100", 1032, "102.67370000", "380620.94435000", "0"], [1753006560000, "3707.31000000", "3707.89000000", "3706.78000000", "3706.95000000", "216.62560000", 1753006619999, "803038.38055000", 845, "150.76980000", "558908.93760300", "0"], [1753006620000, "3706.94000000", "3706.99000000", "3705.47000000", "3705.61000000", "716.41180000", 1753006679999, "2655393.63984500", 814, "39.17760000", "145223.07121400", "0"], [1753006680000, "3705.60000000", "3705.83000000", "3703.49000000", "3703.49000000", "352.78930000", 1753006739999, "1306844.21373300", 2548, "104.37310000", "386622.98297400", "0"], [1753006740000, "3703.50000000", "3704.26000000", "3702.54000000", "3702.54000000", "177.15210000", 1753006799999, "656126.21486600", 926, "98.05020000", "363166.50746100", "0"], [1753006800000, "3702.53000000", "3703.41000000", "3701.53000000", "3701.53000000", "906.32010000", 1753006859999, "3355781.61621600", 1383, "615.33550000", "2278337.75251700", "0"], [1753006860000, "3701.53000000", "3702.96000000", "3700.00000000", "3700.01000000", "832.53150000", 1753006919999, "3080846.61688400", 2338, "179.69490000", "665142.00946400", "0"], [1753006920000, "3700.00000000", "3700.64000000", "3697.47000000", "3697.47000000", "1248.76820000", 1753006979999, "4618836.83788400", 2736, "503.00410000", "1859968.60856400", "0"], [1753006980000, "3697.48000000", "3700.00000000", "3697.47000000", "3700.00000000", "615.65710000", 1753007039999, "2277046.13913900", 1756, "319.07890000", "1180106.10602500", "0"], [1753007040000, "3699.99000000", "3706.97000000", "3699.99000000", "3703.14000000", "635.92090000", 1753007099999, "2355532.78237500", 3602, "392.55350000", "1454036.30968900", "0"], [1753007100000, "3703.14000000", "3704.80000000", "3701.41000000", "3704.79000000", "185.72230000", 1753007159999, "687598.51036300", 1374, "118.55710000", "438913.04278600", "0"], [1753007160000, "3704.79000000", "3707.68000000", "3699.51000000", "3700.25000000", "1008.78790000", 1753007219999, "3736596.40868400", 3290, "188.17720000", "697296.24442400", "0"], [1753007220000, "3700.25000000", "3703.00000000", "3698.65000000", "3702.32000000", "383.13840000", 1753007279999, "1417779.25491500", 1920, "191.25680000", "707717.78435900", "0"], [1753007280000, "3702.33000000", "3704.48000000", "3701.50000000", "3703.73000000", "184.72880000", 1753007339999, "684156.08540700", 1283, "70.55100000", "261293.91770500", "0"], [1753007340000, "3703.72000000", "3703.99000000", "3700.27000000", "3702.03000000", "903.84990000", 1753007399999, "3346144.17367000", 1730, "95.41660000", "353179.32711400", "0"], [1753007400000, "3702.03000000", "3703.39000000", "3700.00000000", "3700.21000000", "577.86300000", 1753007459999, "2139513.81847900", 1519, "443.72300000", "1643026.72319000", "0"], [1753007460000, "3700.22000000", "3704.32000000", "3700.22000000", "3703.74000000", "172.29170000", 1753007519999, "638024.34661600", 1088, "93.73180000", "347073.29119300", "0"], [1753007520000, "3703.73000000", "3703.74000000", "3701.97000000", "3703.73000000", "170.24460000", 1753007579999, "630403.12945300", 1183, "43.26910000", "160199.68148600", "0"], [1753007580000, "3703.72000000", "3704.34000000", "3701.59000000", "3701.93000000", "103.51280000", 1753007639999, "383293.24096800", 1202, "34.94680000", "129393.78925600", "0"], [1753007640000, "3701.94000000", "3702.97000000", "3701.94000000", "3702.97000000", "182.19280000", 1753007699999, "674580.81630100", 899, "142.52940000", "527732.09437000", "0"], [1753007700000, "3702.98000000", "3704.37000000", "3702.14000000", "3704.36000000", "121.97900000", 1753007759999, "451698.73806500", 1081, "60.66810000", "224654.43722400", "0"], [1753007760000, "3704.36000000", "3704.70000000", "3703.28000000", "3703.70000000", "131.60040000", 1753007819999, "487453.82140600", 1056, "54.52360000", "201949.64023400", "0"], [1753007820000, "3703.69000000", "3704.58000000", "3703.01000000", "3703.02000000", "147.29680000", 1753007879999, "545551.45684100", 845, "94.12350000", "348604.18792700", "0"], [1753007880000, "3703.02000000", "3703.68000000", "3702.50000000", "3703.68000000", "117.30860000", 1753007939999, "434404.61938200", 679, "31.02640000", "114894.08961100", "0"], [1753007940000, "3703.67000000", "3703.67000000", "3698.50000000", "3701.31000000", "487.35510000", 1753007999999, "1803566.39352300", 2602, "130.04890000", "481101.29609500", "0"], [1753008000000, "3701.32000000", "3701.51000000", "3699.62000000", "3699.62000000", "478.16650000", 1753008059999, "1769527.43575100", 1602, "244.17250000", "903666.49579300", "0"], [1753008060000, "3699.62000000", "3699.75000000", "3697.68000000", "3699.74000000", "221.90980000", 1753008119999, "820729.08761000", 1194, "64.82500000", "239768.80928000", "0"], [1753008120000, "3699.74000000", "3702.20000000", "3699.41000000", "3702.19000000", "317.52880000", 1753008179999, "1174906.28403400", 887, "168.87770000", "624896.94762700", "0"], [1753008180000, "3702.19000000", "3704.73000000", "3702.05000000", "3702.43000000", "268.98390000", 1753008239999, "996124.61760600", 1938, "120.47580000", "446111.18256400", "0"], [1753008240000, "3702.43000000", "3702.43000000", "3700.01000000", "3700.01000000", "171.54180000", 1753008299999, "635040.87963300", 1043, "54.91790000", "203305.67751500", "0"], [1753008300000, "3700.01000000", "3701.60000000", "3699.56000000", "3700.38000000", "231.06170000", 1753008359999, "855031.47272800", 1651, "125.39040000", "463980.13233700", "0"], [1753008360000, "3700.37000000", "3700.66000000", "3699.50000000", "3699.81000000", "168.24750000", 1753008419999, "622507.01752000", 934, "55.39770000", "204960.59130600", "0"], [1753008420000, "3699.81000000", "3700.65000000", "3699.51000000", "3700.65000000", "140.82490000", 1753008479999, "521039.37415800", 578, "67.73270000", "250606.86395300", "0"], [1753008480000, "3700.64000000", "3701.60000000", "3700.64000000", "3701.26000000", "185.49600000", 1753008539999, "686511.42152000", 613, "135.06480000", "499863.52747600", "0"], [1753008540000, "3701.27000000", "3703.82000000", "3701.26000000", "3702.79000000", "283.20460000", 1753008599999, "1048515.90592600", 1637, "154.22870000", "571021.20284100", "0"], [1753008600000, "3702.79000000", "3705.00000000", "3702.38000000", "3704.99000000", "303.53100000", 1753008659999, "1124186.42986700", 1446, "181.65480000", "672768.96197400", "0"], [1753008660000, "3704.99000000", "3705.00000000", "3701.77000000", "3702.32000000", "118.76490000", 1753008719999, "439799.75498900", 1392, "37.48270000", "138783.03326700", "0"], [1753008720000, "3702.33000000", "3702.64000000", "3701.05000000", "3701.05000000", "120.98950000", 1753008779999, "447903.53066400", 896, "60.08000000", "222418.03577600", "0"], [1753008780000, "3701.05000000", "3701.98000000", "3700.00000000", "3701.98000000", "91.49990000", 1753008839999, "338626.35096300", 888, "19.90950000", "73684.64484100", "0"], [1753008840000, "3701.97000000", "3701.97000000", "3698.43000000", "3699.34000000", "489.82990000", 1753008899999, "1812400.03176500", 1835, "127.14780000", "470440.04844100", "0"], [1753008900000, "3699.34000000", "3699.89000000", "3697.34000000", "3699.81000000", "494.38990000", 1753008959999, "1828598.86441300", 1573, "313.82890000", "1160741.39181200", "0"], [1753008960000, "3699.80000000", "3699.80000000", "3697.21000000", "3697.70000000", "319.68330000", 1753009019999, "1182199.82965300", 1429, "50.09430000", "185236.23914500", "0"], [1753009020000, "3697.70000000", "3699.70000000", "3697.20000000", "3698.01000000", "281.47720000", 1753009079999, "1040931.09897200", 1397, "161.34590000", "596641.33104000", "0"], [1753009080000, "3698.01000000", "3698.01000000", "3697.37000000", "3698.01000000", "158.33980000", 1753009139999, "585509.60017300", 560, "47.44860000", "175449.59298000", "0"], [1753009140000, "3698.00000000", "3701.87000000", "3698.00000000", "3699.63000000", "590.58260000", 1753009199999, "2185220.12297600", 1276, "540.21580000", "1998867.60032700", "0"], [1753009200000, "3699.64000000", "3702.95000000", "3699.63000000", "3701.61000000", "308.05500000", 1753009259999, "1140216.91980600", 1323, "205.16770000", "759380.39952700", "0"], [1753009260000, "3701.62000000", "3701.62000000", "3698.68000000", "3700.22000000", "453.33850000", 1753009319999, "1677471.14300000", 1389, "91.92380000", "340084.14717300", "0"], [1753009320000, "3700.21000000", "3701.62000000", "3699.69000000", "3699.69000000", "129.81830000", 1753009379999, "480422.97548800", 1160, "56.85560000", "210409.16914800", "0"], [1753009380000, "3699.69000000", "3700.61000000", "3699.50000000", "3700.61000000", "87.17570000", 1753009439999, "322541.04957400", 720, "65.73520000", "243211.37040400", "0"], [1753009440000, "3700.60000000", "3701.00000000", "3700.23000000", "3700.25000000", "188.88890000", 1753009499999, "699016.03900200", 826, "125.22870000", "463424.68518900", "0"], [1753009500000, "3700.25000000", "3700.25000000", "3699.01000000", "3700.00000000", "174.48760000", 1753009559999, "645559.87578900", 852, "64.79810000", "239725.04571400", "0"], [1753009560000, "3700.00000000", "3702.36000000", "3700.00000000", "3702.29000000", "240.21480000", 1753009619999, "889084.08670600", 1135, "190.72710000", "705901.14730800", "0"], [1753009620000, "3702.28000000", "3703.00000000", "3699.66000000", "3700.01000000", "428.91130000", 1753009679999, "1587637.76177900", 2170, "229.87960000", "850917.57970800", "0"], [1753009680000, "3700.00000000", "3700.01000000", "3697.34000000", "3698.16000000", "230.53260000", 1753009739999, "852641.49575900", 1531, "125.18710000", "463030.91235800", "0"], [1753009740000, "3698.16000000", "3699.00000000", "3697.03000000", "3697.36000000", "392.09580000", 1753009799999, "1449969.58091500", 1659, "184.32650000", "681605.55312800", "0"], [1753009800000, "3697.37000000", "3697.79000000", "3696.00000000", "3696.50000000", "277.11520000", 1753009859999, "1024434.21537600", 1661, "160.21270000", "592271.87158000", "0"], [1753009860000, "3696.51000000", "3697.13000000", "3696.00000000", "3696.50000000", "238.81390000", 1753009919999, "882752.14095800", 1170, "160.34260000", "592679.44257200", "0"], [1753009920000, "3696.50000000", "3699.00000000", "3696.49000000", "3699.00000000", "218.00830000", 1753009979999, "806201.02211900", 1328, "158.50620000", "586156.52117700", "0"], [1753009980000, "3699.00000000", "3702.00000000", "3699.00000000", "3700.00000000", "359.93300000", 1753010039999, "1332015.32099000", 1335, "203.10730000", "751623.13032600", "0"], [1753010040000, "3699.99000000", "3702.49000000", "3699.99000000", "3701.35000000", "314.98350000", 1753010099999, "1165874.85698300", 1102, "270.98190000", "1002988.16738600", "0"], [1753010100000, "3701.35000000", "3701.72000000", "3701.00000000", "3701.00000000", "129.11440000", 1753010159999, "477889.97338200", 529, "100.58110000", "372280.86002700", "0"], [1753010160000, "3701.00000000", "3702.65000000", "3701.00000000", "3702.64000000", "201.75080000", 1753010219999, "746812.64408700", 1456, "107.04020000", "396247.82259100", "0"], [1753010220000, "3702.64000000", "3703.75000000", "3702.11000000", "3703.68000000", "497.92840000", 1753010279999, "1843686.93736200", 999, "355.57280000", "1316596.38253500", "0"], [1753010280000, "3703.68000000", "3710.75000000", "3703.47000000", "3709.50000000", "1291.25590000", 1753010339999, "4786552.63973500", 3795, "796.56520000", "2952805.16253600", "0"], [1753010340000, "3709.50000000", "3710.00000000", "3706.58000000", "3709.88000000", "543.72370000", 1753010399999, "2016349.06234500", 2822, "243.87270000", "904408.61077700", "0"], [1753010400000, "3709.88000000", "3730.60000000", "3709.87000000", "3728.50000000", "7118.46950000", 1753010459999, "26513210.74457700", 14971, "5477.68430000", "20403864.09078000", "0"], [1753010460000, "3728.50000000", "3729.07000000", "3715.12000000", "3716.60000000", "1840.64880000", 1753010519999, "6852696.13743600", 10571, "988.20480000", "3679217.04838700", "0"], [1753010520000, "3716.60000000", "3719.38000000", "3711.27000000", "3714.18000000", "1710.14170000", 1753010579999, "6353970.00357000", 7382, "760.28310000", "2825233.75311900", "0"], [1753010580000, "3714.19000000", "3717.53000000", "3712.00000000", "3716.51000000", "579.22540000", 1753010639999, "2151758.71200300", 3582, "247.26400000", "918604.04236100", "0"], [1753010640000, "3716.50000000", "3719.31000000", "3715.00000000", "3719.31000000", "465.17990000", 1753010699999, "1729291.94241500", 2390, "294.19150000", "1093660.96913500", "0"], [1753010700000, "3719.31000000", "3719.31000000", "3716.29000000", "3718.17000000", "561.85480000", 1753010759999, "2088807.41308300", 2720, "356.96900000", "1327057.82315000", "0"], [1753010760000, "3718.15000000", "3718.15000000", "3714.75000000", "3714.75000000", "577.82730000", 1753010819999, "2147257.87901100", 1365, "280.35210000", "1041846.29508200", "0"], [1753010820000, "3714.76000000", "3716.58000000", "3713.26000000", "3716.48000000", "496.59970000", 1753010879999, "1844660.82806800", 3026, "224.66920000", "834556.18375800", "0"], [1753010880000, "3716.48000000", "3719.76000000", "3715.49000000", "3716.99000000", "648.61790000", 1753010939999, "2411292.21567300", 3009, "302.23100000", "1123509.69428800", "0"], [1753010940000, "3716.98000000", "3721.71000000", "3716.23000000", "3720.71000000", "669.14120000", 1753010999999, "2488308.91433300", 2470, "419.65190000", "1560545.15192600", "0"], [1753011000000, "3720.72000000", "3724.77000000", "3718.88000000", "3723.76000000", "532.07420000", 1753011059999, "1980665.90756800", 3353, "288.63780000", "1074457.66664500", "0"], [1753011060000, "3723.75000000", "3723.96000000", "3719.58000000", "3721.80000000", "635.69380000", 1753011119999, "2365809.21084400", 3992, "338.84590000", "1260978.90768500", "0"], [1753011120000, "3721.80000000", "3723.60000000", "3721.13000000", "3722.87000000", "222.78470000", 1753011179999, "829321.65830700", 1567, "129.04720000", "480372.28938700", "0"], [1753011180000, "3722.86000000", "3727.50000000", "3722.86000000", "3727.03000000", "373.98310000", 1753011239999, "1393264.45217000", 3050, "244.51970000", "910893.83748700", "0"], [1753011240000, "3727.02000000", "3727.03000000", "3724.34000000", "3725.51000000", "750.33420000", 1753011299999, "2795549.38797800", 2713, "386.34680000", "1439391.74326600", "0"], [1753011300000, "3725.51000000", "3725.51000000", "3721.81000000", "3724.35000000", "844.81260000", 1753011359999, "3145861.45563800", 3617, "463.98850000", "1727793.35335200", "0"], [1753011360000, "3724.35000000", "3726.45000000", "3723.31000000", "3724.80000000", "1031.94830000", 1753011419999, "3844297.87351800", 3251, "317.81220000", "1183760.22743100", "0"], [1753011420000, "3724.80000000", "3724.80000000", "3721.82000000", "3724.75000000", "325.35470000", 1753011479999, "1211477.00652700", 2415, "174.12960000", "648365.44500200", "0"], [1753011480000, "3724.75000000", "3725.74000000", "3723.30000000", "3723.30000000", "437.68990000", 1753011539999, "1630189.51719600", 1920, "226.27980000", "842801.00603800", "0"], [1753011540000, "3723.31000000", "3724.78000000", "3722.30000000", "3723.26000000", "474.03610000", 1753011599999, "1765013.21936100", 1823, "278.21660000", "1035837.51150800", "0"], [1753011600000, "3723.27000000", "3723.88000000", "3720.89000000", "3723.46000000", "692.93310000", 1753011659999, "2579458.89409900", 3189, "472.66290000", "1759435.31768400", "0"], [1753011660000, "3723.45000000", "3727.96000000", "3720.88000000", "3725.47000000", "965.84720000", 1753011719999, "3597860.85684500", 4562, "640.48630000", "2385897.17002400", "0"], [1753011720000, "3725.47000000", "3730.45000000", "3724.75000000", "3727.27000000", "882.88540000", 1753011779999, "3291415.95052500", 3956, "519.34110000", "1936146.76621600", "0"], [1753011780000, "3727.27000000", "3727.86000000", "3726.09000000", "3727.65000000", "558.73150000", 1753011839999, "2082691.17393500", 1591, "368.94650000", "1375249.33652600", "0"], [1753011840000, "3727.64000000", "3736.34000000", "3727.64000000", "3730.34000000", "1562.11590000", 1753011899999, "5829994.61446600", 8823, "935.31250000", "3490694.52772800", "0"], [1753011900000, "3730.33000000", "3738.00000000", "3728.40000000", "3732.39000000", "2456.06390000", 1753011959999, "9169943.22066100", 8355, "1280.93140000", "4782190.66155700", "0"], [1753011960000, "3732.40000000", "3735.99000000", "3732.24000000", "3735.80000000", "786.33480000", 1753012019999, "2936054.02321600", 3283, "482.07210000", "1799811.87488100", "0"], [1753012020000, "3735.81000000", "3748.97000000", "3735.07000000", "3743.00000000", "5551.38120000", 1753012079999, "20772843.15969800", 14640, "4458.87220000", "16683259.69293000", "0"], [1753012080000, "3743.00000000", "3750.00000000", "3740.31000000", "3749.39000000", "2501.53910000", 1753012139999, "9370853.75672900", 9335, "1759.77010000", "6592784.87070200", "0"], [1753012140000, "3749.39000000", "3766.45000000", "3748.26000000", "3760.68000000", "8939.75140000", 1753012199999, "33583706.50409400", 30116, "6667.59790000", "25043257.29598200", "0"], [1753012200000, "3760.68000000", "3764.40000000", "3752.83000000", "3755.65000000", "2287.92700000", 1753012259999, "8599013.19110700", 11477, "1012.46520000", "3805173.01033900", "0"], [1753012260000, "3755.65000000", "3757.24000000", "3752.76000000", "3756.82000000", "826.13070000", 1753012319999, "3101896.56914700", 5582, "474.78180000", "1782732.95298200", "0"], [1753012320000, "3756.81000000", "3760.50000000", "3750.99000000", "3753.07000000", "2273.89320000", 1753012379999, "8539172.52132700", 8154, "1323.72530000", "4971492.60013200", "0"], [1753012380000, "3753.07000000", "3756.79000000", "3750.46000000", "3751.39000000", "2288.93110000", 1753012439999, "8592235.63267100", 5985, "1763.25900000", "6619484.52797000", "0"], [1753012440000, "3751.40000000", "3751.74000000", "3750.00000000", "3750.37000000", "606.99990000", 1753012499999, "2276677.74779300", 2655, "227.44850000", "853079.82938800", "0"], [1753012500000, "3750.37000000", "3750.37000000", "3746.55000000", "3747.17000000", "1097.04070000", 1753012559999, "4112242.09745900", 4147, "283.50460000", "1062603.43532500", "0"], [1753012560000, "3747.17000000", "3751.88000000", "3744.07000000", "3751.87000000", "1253.61020000", 1753012619999, "4697577.85447600", 4642, "779.59820000", "2921280.12518600", "0"], [1753012620000, "3751.87000000", "3754.51000000", "3750.49000000", "3753.98000000", "812.02230000", 1753012679999, "3047386.68837500", 3213, "551.64020000", "2070130.89632700", "0"], [1753012680000, "3753.99000000", "3758.63000000", "3752.90000000", "3754.37000000", "1109.32630000", 1753012739999, "4165343.75182500", 4780, "736.45350000", "2765238.57138900", "0"], [1753012740000, "3754.38000000", "3760.00000000", "3754.38000000", "3756.71000000", "883.81160000", 1753012799999, "3320399.74410800", 3408, "558.05110000", "2096474.42173000", "0"], [1753012800000, "3756.70000000", "3756.70000000", "3748.72000000", "3749.07000000", "1991.44570000", 1753012859999, "7474652.79087700", 5741, "428.77210000", "1608328.93225600", "0"], [1753012860000, "3749.08000000", "3751.12000000", "3746.00000000", "3746.04000000", "665.34190000", 1753012919999, "2494250.02547900", 3956, "159.21720000", "596928.15289800", "0"], [1753012920000, "3746.04000000", "3750.00000000", "3745.04000000", "3746.10000000", "1040.49330000", 1753012979999, "3899296.41271100", 5195, "458.86350000", "1719638.06146000", "0"], [1753012980000, "3746.09000000", "3750.50000000", "3745.70000000", "3749.75000000", "405.85910000", 1753013039999, "1521167.47950800", 2574, "199.34840000", "747190.90929500", "0"], [1753013040000, "3749.76000000", "3752.71000000", "3749.00000000", "3752.21000000", "853.66640000", 1753013099999, "3201863.90173700", 3769, "671.95740000", "2520288.32338600", "0"], [1753013100000, "3752.21000000", "3756.50000000", "3751.66000000", "3754.65000000", "1010.62940000", 1753013159999, "3794316.11432700", 3637, "585.93600000", "2199913.68819600", "0"], [1753013160000, "3754.64000000", "3755.17000000", "3752.50000000", "3754.59000000", "335.62930000", 1753013219999, "1259848.74530000", 3038, "225.85110000", "847762.89790100", "0"], [1753013220000, "3754.59000000", "3754.59000000", "3752.21000000", "3752.81000000", "317.23100000", 1753013279999, "1190636.23759600", 1778, "191.06660000", "717122.48044000", "0"], [1753013280000, "3752.81000000", "3755.30000000", "3752.05000000", "3754.98000000", "304.19620000", 1753013339999, "1141896.84409500", 1693, "241.66420000", "907176.33841900", "0"], [1753013340000, "3754.99000000", "3756.49000000", "3751.66000000", "3751.66000000", "392.80370000", 1753013399999, "1474587.57407000", 1954, "260.55580000", "978141.33693700", "0"], [1753013400000, "3751.67000000", "3751.98000000", "3751.00000000", "3751.25000000", "456.60890000", 1753013459999, "1712954.41823600", 1387, "327.64600000", "1229116.64305300", "0"], [1753013460000, "3751.25000000", "3752.34000000", "3748.80000000", "3749.81000000", "585.31120000", 1753013519999, "2195295.35921000", 3091, "208.17110000", "780751.81998000", "0"], [1753013520000, "3749.82000000", "3750.10000000", "3747.95000000", "3748.00000000", "277.99230000", 1753013579999, "1042163.81388100", 1252, "93.26050000", "349622.29798000", "0"], [1753013580000, "3748.01000000", "3748.97000000", "3747.54000000", "3747.85000000", "661.09890000", 1753013639999, "2478082.62080500", 1658, "97.45850000", "365312.34583500", "0"], [1753013640000, "3747.85000000", "3750.37000000", "3747.38000000", "3750.34000000", "339.71890000", 1753013699999, "1273556.34547500", 1280, "119.55940000", "448232.45007900", "0"], [1753013700000, "3750.35000000", "3750.35000000", "3736.50000000", "3737.26000000", "1363.91730000", 1753013759999, "5105023.81798500", 5682, "278.47430000", "1042151.07130500", "0"], [1753013760000, "3737.26000000", "3741.50000000", "3735.71000000", "3738.71000000", "970.21980000", 1753013819999, "3627464.51068500", 5885, "432.23710000", "1616072.78579600", "0"], [1753013820000, "3738.71000000", "3740.15000000", "3732.88000000", "3738.32000000", "1488.20110000", 1753013879999, "5560794.98092900", 4485, "530.64640000", "1983357.42902200", "0"], [1753013880000, "3738.31000000", "3738.98000000", "3736.77000000", "3737.82000000", "799.84410000", 1753013939999, "2989749.18920100", 2970, "526.00530000", "1966199.21449200", "0"], [1753013940000, "3737.83000000", "3738.29000000", "3729.41000000", "3732.60000000", "1194.29970000", 1753013999999, "4457463.87768500", 5233, "621.37050000", "2318620.64524500", "0"], [1753014000000, "3732.61000000", "3734.60000000", "3729.74000000", "3733.66000000", "1190.18750000", 1753014059999, "4441077.90419300", 3645, "741.22810000", "2765701.07792300", "0"], [1753014060000, "3733.67000000", "3736.06000000", "3733.01000000", "3734.83000000", "539.95690000", 1753014119999, "2016538.26709300", 2555, "344.51810000", "1286712.73688000", "0"], [1753014120000, "3734.84000000", "3736.27000000", "3734.19000000", "3734.84000000", "370.89210000", 1753014179999, "1385311.15318800", 2499, "171.90880000", "642108.44558400", "0"], [1753014180000, "3734.84000000", "3734.84000000", "3733.50000000", "3733.69000000", "303.68140000", 1753014239999, "1133948.63853500", 1834, "213.11170000", "795746.47574500", "0"], [1753014240000, "3733.68000000", "3736.00000000", "3733.50000000", "3735.74000000", "326.31380000", 1753014299999, "1218586.32286800", 1782, "247.10210000", "922784.14105000", "0"], [1753014300000, "3735.75000000", "3737.14000000", "3727.96000000", "3732.09000000", "1510.62650000", 1753014359999, "5636484.97751600", 4831, "694.54370000", "2591763.00326600", "0"], [1753014360000, "3732.08000000", "3732.30000000", "3726.05000000", "3726.34000000", "970.06840000", 1753014419999, "3617689.69216500", 4502, "443.75890000", "1655006.86299600", "0"], [1753014420000, "3726.34000000", "3729.01000000", "3724.94000000", "3727.09000000", "586.96170000", 1753014479999, "2187586.76675400", 3296, "340.13840000", "1267776.15411400", "0"], [1753014480000, "3727.10000000", "3729.09000000", "3726.99000000", "3727.01000000", "482.10990000", 1753014539999, "1797419.18651200", 2387, "245.69930000", "916031.19419400", "0"], [1753014540000, "3727.00000000", "3729.98000000", "3725.97000000", "3729.84000000", "392.75130000", 1753014599999, "1464387.17161300", 1800, "219.92350000", "820007.33855200", "0"], [1753014600000, "3729.83000000", "3732.63000000", "3726.37000000", "3732.16000000", "875.81260000", 1753014659999, "3266268.57651300", 2784, "342.78150000", "1278422.16297800", "0"], [1753014660000, "3732.17000000", "3736.50000000", "3732.16000000", "3736.50000000", "492.36730000", 1753014719999, "1838556.61970300", 3179, "377.05870000", "1407998.10866600", "0"], [1753014720000, "3736.50000000", "3737.47000000", "3735.41000000", "3735.50000000", "427.59570000", 1753014779999, "1597692.92497400", 2320, "262.40170000", "980437.94747100", "0"], [1753014780000, "3735.51000000", "3738.93000000", "3735.50000000", "3735.83000000", "440.09720000", 1753014839999, "1644698.05648000", 2027, "260.55980000", "973787.42491100", "0"], [1753014840000, "3735.82000000", "3737.49000000", "3734.01000000", "3736.97000000", "378.76990000", 1753014899999, "1415026.82346400", 1641, "270.09080000", "1009013.43784500", "0"], [1753014900000, "3736.97000000", "3737.48000000", "3734.67000000", "3734.68000000", "426.05420000", 1753014959999, "1591701.76994200", 1577, "189.63190000", "708426.58349700", "0"], [1753014960000, "3734.68000000", "3736.50000000", "3734.68000000", "3736.32000000", "757.47520000", 1753015019999, "2829500.80080600", 1530, "452.97460000", "1692027.41823400", "0"], [1753015020000, "3736.30000000", "3737.01000000", "3733.42000000", "3734.92000000", "653.59890000", 1753015079999, "2441538.92251400", 1594, "413.88040000", "1546113.97088800", "0"], [1753015080000, "3734.92000000", "3740.23000000", "3734.49000000", "3738.10000000", "568.28400000", 1753015139999, "2123846.67603800", 3202, "301.29260000", "1126045.47740700", "0"], [1753015140000, "3738.09000000", "3738.09000000", "3735.00000000", "3735.00000000", "252.59920000", 1753015199999, "943704.54121000", 1081, "110.01570000", "411016.56040500", "0"], [1753015200000, "3735.01000000", "3742.12000000", "3735.00000000", "3741.91000000", "638.63120000", 1753015259999, "2387754.52336700", 3525, "505.26090000", "1889059.51978200", "0"], [1753015260000, "3741.91000000", "3742.89000000", "3738.56000000", "3739.39000000", "1407.83010000", 1753015319999, "5265677.78749500", 2499, "795.04640000", "2973972.52918500", "0"], [1753015320000, "3739.39000000", "3740.17000000", "3738.91000000", "3739.53000000", "510.68970000", 1753015379999, "1909807.87024600", 1476, "192.03500000", "718072.82995100", "0"], [1753015380000, "3739.52000000", "3739.53000000", "3736.53000000", "3738.34000000", "250.69360000", 1753015439999, "937233.65635400", 1269, "156.35370000", "584550.96919200", "0"], [1753015440000, "3738.34000000", "3738.52000000", "3736.90000000", "3736.91000000", "239.01990000", 1753015499999, "893403.04611000", 1227, "109.25820000", "408379.68015000", "0"], [1753015500000, "3736.91000000", "3736.94000000", "3734.33000000", "3735.89000000", "521.35140000", 1753015559999, "1947441.96116100", 1828, "305.92210000", "1142711.47307400", "0"], [1753015560000, "3735.89000000", "3745.27000000", "3735.88000000", "3736.35000000", "1264.31640000", 1753015619999, "4730258.16853500", 2736, "1110.08670000", "4153637.00996500", "0"], [1753015620000, "3736.35000000", "3736.91000000", "3732.27000000", "3734.23000000", "490.71650000", 1753015679999, "1832285.52934000", 2060, "291.27430000", "1087574.76541100", "0"], [1753015680000, "3734.15000000", "3734.46000000", "3731.61000000", "3733.14000000", "274.59470000", 1753015739999, "1025032.97418000", 1957, "135.81320000", "506957.00648700", "0"], [1753015740000, "3733.15000000", "3735.49000000", "3731.75000000", "3734.87000000", "250.02630000", 1753015799999, "933401.44542100", 1780, "147.92190000", "552211.76216400", "0"], [1753015800000, "3734.88000000", "3736.18000000", "3733.34000000", "3734.66000000", "282.94340000", 1753015859999, "1056676.01448400", 1455, "174.15600000", "650332.64921000", "0"], [1753015860000, "3734.67000000", "3735.62000000", "3733.53000000", "3735.54000000", "191.11400000", 1753015919999, "713817.44144000", 1318, "98.79990000", "369013.25588800", "0"], [1753015920000, "3735.53000000", "3736.48000000", "3734.78000000", "3736.48000000", "216.09470000", 1753015979999, "807247.34380500", 1221, "119.83210000", "447648.48825600", "0"], [1753015980000, "3736.48000000", "3743.81000000", "3736.34000000", "3743.00000000", "2111.83760000", 1753016039999, "7898032.44442000", 4727, "1537.17180000", "5749044.18577200", "0"], [1753016040000, "3742.99000000", "3745.27000000", "3738.60000000", "3740.98000000", "636.97750000", 1753016099999, "2384082.90057000", 3407, "365.97850000", "1369945.59182000", "0"], [1753016100000, "3740.99000000", "3741.99000000", "3739.20000000", "3740.55000000", "355.28130000", 1753016159999, "1328884.77562400", 1904, "210.46380000", "787194.17350300", "0"], [1753016160000, "3740.54000000", "3740.85000000", "3737.50000000", "3738.40000000", "205.73320000", 1753016219999, "769284.54988900", 2481, "89.00400000", "332811.06466500", "0"], [1753016220000, "3738.41000000", "3739.49000000", "3738.04000000", "3738.53000000", "163.96430000", 1753016279999, "613006.31918700", 970, "76.27690000", "285177.52638800", "0"], [1753016280000, "3738.54000000", "3741.95000000", "3738.53000000", "3741.95000000", "130.16210000", 1753016339999, "486789.99825800", 1038, "98.64200000", "368922.68144000", "0"], [1753016340000, "3741.94000000", "3749.43000000", "3741.94000000", "3747.58000000", "908.80090000", 1753016399999, "3404810.20060400", 3009, "530.82740000", "1988529.56860700", "0"], [1753016400000, "3747.58000000", "3747.69000000", "3743.83000000", "3744.20000000", "357.52120000", 1753016459999, "1339222.24985200", 1518, "159.50610000", "597480.01658700", "0"], [1753016460000, "3744.20000000", "3747.80000000", "3743.91000000", "3747.00000000", "233.22220000", 1753016519999, "873689.24193200", 1986, "141.31580000", "529425.26931700", "0"], [1753016520000, "3747.00000000", "3754.20000000", "3741.99000000", "3743.47000000", "1419.52080000", 1753016579999, "5322039.58332500", 4133, "1106.76010000", "4150295.80916300", "0"], [1753016580000, "3743.48000000", "3743.79000000", "3741.56000000", "3743.79000000", "174.90730000", 1753016639999, "654578.03169000", 1699, "65.88730000", "246589.07459900", "0"], [1753016640000, "3743.79000000", "3745.00000000", "3741.61000000", "3741.62000000", "227.39130000", 1753016699999, "851213.88307500", 1699, "64.19000000", "240303.58851100", "0"], [1753016700000, "3741.62000000", "3742.96000000", "3740.91000000", "3742.10000000", "116.38150000", 1753016759999, "435481.86364200", 1381, "62.77980000", "234905.49004700", "0"], [1753016760000, "3742.10000000", "3745.67000000", "3742.10000000", "3745.34000000", "112.66110000", 1753016819999, "421821.07212000", 1616, "69.92630000", "261803.53047400", "0"], [1753016820000, "3745.34000000", "3745.79000000", "3744.94000000", "3745.79000000", "129.92580000", 1753016879999, "486596.94666300", 826, "79.27250000", "296883.57750800", "0"], [1753016880000, "3745.80000000", "3746.29000000", "3745.13000000", "3745.99000000", "115.06790000", 1753016939999, "431006.29030100", 948, "43.30520000", "162205.40816000", "0"], [1753016940000, "3746.00000000", "3752.30000000", "3745.92000000", "3749.49000000", "842.37770000", 1753016999999, "3158491.85109400", 4314, "557.57840000", "2090795.20987100", "0"], [1753017000000, "3749.50000000", "3752.19000000", "3749.40000000", "3749.99000000", "451.07480000", 1753017059999, "1691733.54154900", 2331, "198.82210000", "745751.11020100", "0"], [1753017060000, "3750.00000000", "3750.37000000", "3745.51000000", "3749.73000000", "591.19690000", 1753017119999, "2215899.95319600", 2968, "208.40480000", "781028.47228900", "0"], [1753017120000, "3749.74000000", "3751.98000000", "3749.40000000", "3750.00000000", "383.81650000", 1753017179999, "1439452.92468100", 1759, "295.42110000", "1107891.13811500", "0"], [1753017180000, "3750.01000000", "3752.70000000", "3748.72000000", "3751.46000000", "1019.15210000", 1753017239999, "3822029.48147100", 2290, "420.11990000", "1575488.24972100", "0"], [1753017240000, "3751.46000000", "3754.99000000", "3751.46000000", "3753.80000000", "382.73140000", 1753017299999, "1436597.03654300", 2575, "266.06930000", "998673.19807600", "0"], [1753017300000, "3753.80000000", "3755.00000000", "3752.20000000", "3753.90000000", "658.75880000", 1753017359999, "2472473.24319500", 2499, "295.79260000", "1110275.68240500", "0"], [1753017360000, "3753.90000000", "3755.19000000", "3753.00000000", "3753.14000000", "375.29800000", 1753017419999, "1408868.72375900", 2398, "189.71260000", "712193.26879400", "0"], [1753017420000, "3753.14000000", "3753.84000000", "3751.50000000", "3751.57000000", "356.20520000", 1753017479999, "1336679.68721200", 1719, "80.50200000", "302070.69076900", "0"], [1753017480000, "3751.57000000", "3751.69000000", "3746.79000000", "3747.85000000", "409.29410000", 1753017539999, "1534515.94104700", 2401, "127.68250000", "478676.95442600", "0"], [1753017540000, "3747.86000000", "3752.42000000", "3747.24000000", "3751.31000000", "251.22360000", 1753017599999, "942140.09421000", 1904, "193.03590000", "723930.39069500", "0"], [1753017600000, "3751.31000000", "3755.99000000", "3751.30000000", "3755.98000000", "388.62900000", 1753017659999, "1458889.32386500", 2513, "208.50020000", "782706.02961300", "0"], [1753017660000, "3755.99000000", "3758.04000000", "3751.40000000", "3752.69000000", "419.48710000", 1753017719999, "1574794.92576000", 3147, "247.50360000", "929104.75809000", "0"], [1753017720000, "3752.70000000", "3755.00000000", "3751.87000000", "3753.09000000", "226.19070000", 1753017779999, "848979.40980000", 1780, "95.44090000", "358195.26887000", "0"], [1753017780000, "3753.08000000", "3753.08000000", "3750.64000000", "3750.76000000", "379.80350000", 1753017839999, "1424814.65291400", 2161, "169.88740000", "637295.35491700", "0"], [1753017840000, "3750.75000000", "3752.42000000", "3750.65000000", "3751.02000000", "137.51200000", 1753017899999, "515842.21830300", 1404, "78.16990000", "293233.93634400", "0"], [1753017900000, "3751.02000000", "3751.02000000", "3748.60000000", "3748.61000000", "276.05910000", 1753017959999, "1035122.81420700", 2016, "68.41690000", "256544.85861500", "0"], [1753017960000, "3748.61000000", "3748.61000000", "3745.73000000", "3746.99000000", "289.57680000", 1753018019999, "1085133.45784800", 1554, "107.21790000", "401765.90827400", "0"], [1753018020000, "3746.99000000", "3747.60000000", "3744.10000000", "3746.00000000", "347.67480000", 1753018079999, "1302329.65121200", 2406, "174.43780000", "653459.18830400", "0"], [1753018080000, "3745.99000000", "3746.82000000", "3743.76000000", "3743.77000000", "150.21580000", 1753018139999, "562631.35277800", 1343, "22.43400000", "84028.05170700", "0"], [1753018140000, "3743.76000000", "3744.56000000", "3742.27000000", "3742.56000000", "240.49150000", 1753018199999, "900304.54338900", 1225, "93.75060000", "350976.31924000", "0"], [1753018200000, "3742.57000000", "3743.55000000", "3741.01000000", "3743.54000000", "237.95830000", 1753018259999, "890536.12444600", 1820, "148.55870000", "555968.64204400", "0"], [1753018260000, "3743.54000000", "3748.37000000", "3743.08000000", "3747.00000000", "379.01670000", 1753018319999, "1420119.87820700", 2977, "183.23430000", "686442.81557300", "0"], [1753018320000, "3747.00000000", "3747.33000000", "3744.67000000", "3745.00000000", "755.35350000", 1753018379999, "2829516.33211300", 2257, "166.79270000", "624822.20022100", "0"], [1753018380000, "3744.99000000", "3745.43000000", "3739.82000000", "3744.02000000", "3119.45620000", 1753018439999, "11672595.86208200", 4013, "1325.43160000", "4958298.45473600", "0"], [1753018440000, "3744.02000000", "3745.99000000", "3743.90000000", "3744.00000000", "387.16740000", 1753018499999, "1449857.73755900", 1982, "89.67290000", "335804.83487400", "0"], [1753018500000, "3744.01000000", "3744.50000000", "3743.13000000", "3743.66000000", "152.91430000", 1753018559999, "572474.83835500", 1218, "110.40400000", "413322.22631900", "0"], [1753018560000, "3743.66000000", "3744.86000000", "3743.60000000", "3744.49000000", "95.07610000", 1753018619999, "355971.84841800", 841, "55.94650000", "209465.89351700", "0"], [1753018620000, "3744.49000000", "3745.88000000", "3743.74000000", "3743.87000000", "350.50260000", 1753018679999, "1312542.04611800", 1698, "67.69860000", "253521.19865400", "0"], [1753018680000, "3743.86000000", "3744.63000000", "3743.26000000", "3743.26000000", "129.19710000", 1753018739999, "483735.28028700", 857, "74.53110000", "279061.06933000", "0"], [1753018740000, "3743.27000000", "3744.81000000", "3742.64000000", "3742.64000000", "101.08050000", 1753018799999, "378393.00728000", 1129, "33.63270000", "125911.66597800", "0"], [1753018800000, "3742.63000000", "3742.63000000", "3739.01000000", "3740.38000000", "420.39420000", 1753018859999, "1572513.73076900", 3386, "87.94950000", "328964.52298100", "0"], [1753018860000, "3740.37000000", "3740.41000000", "3738.71000000", "3739.68000000", "192.82790000", 1753018919999, "721108.00370600", 1739, "116.36520000", "435165.21149600", "0"], [1753018920000, "3739.68000000", "3740.40000000", "3738.55000000", "3738.55000000", "141.02960000", 1753018979999, "527397.46304100", 1008, "36.62920000", "136972.94963100", "0"], [1753018980000, "3738.55000000", "3738.80000000", "3736.00000000", "3737.08000000", "386.71020000", 1753019039999, "1445037.49690300", 1908, "110.53860000", "413055.71316700", "0"], [1753019040000, "3737.08000000", "3738.79000000", "3737.05000000", "3738.79000000", "207.30920000", 1753019099999, "774850.97940900", 1308, "119.80820000", "447805.99814800", "0"], [1753019100000, "3738.78000000", "3745.21000000", "3738.78000000", "3742.50000000", "1251.53560000", 1753019159999, "4684246.68585400", 2666, "1115.68770000", "4175990.12035000", "0"], [1753019160000, "3742.49000000", "3742.50000000", "3740.60000000", "3742.30000000", "276.56110000", 1753019219999, "1034798.00461200", 1749, "113.09860000", "423153.59517500", "0"], [1753019220000, "3742.31000000", "3745.57000000", "3742.31000000", "3743.54000000", "222.02100000", 1753019279999, "831312.57713100", 1456, "165.69410000", "620390.60014700", "0"], [1753019280000, "3743.55000000", "3743.86000000", "3741.30000000", "3741.30000000", "206.14040000", 1753019339999, "771515.81246800", 1791, "76.44520000", "286137.06150500", "0"], [1753019340000, "3741.29000000", "3745.67000000", "3741.29000000", "3745.67000000", "394.98320000", 1753019399999, "1478763.94207500", 2091, "68.02020000", "254631.81709500", "0"], [1753019400000, "3745.67000000", "3751.48000000", "3744.34000000", "3746.42000000", "1261.00370000", 1753019459999, "4726704.92952400", 3175, "1117.38770000", "4188754.38585000", "0"], [1753019460000, "3746.42000000", "3752.88000000", "3746.42000000", "3748.26000000", "1188.31820000", 1753019519999, "4455183.67704800", 2872, "1115.28190000", "4181464.81468100", "0"], [1753019520000, "3748.27000000", "3750.44000000", "3748.26000000", "3750.44000000", "272.93780000", 1753019579999, "1023397.99594900", 1881, "145.27950000", "544699.07842000", "0"], [1753019580000, "3750.44000000", "3753.40000000", "3749.44000000", "3751.97000000", "582.44630000", 1753019639999, "2184776.92653300", 2638, "272.18670000", "1020983.29981200", "0"], [1753019640000, "3751.97000000", "3753.14000000", "3749.00000000", "3751.50000000", "369.68790000", 1753019699999, "1386565.64903400", 3392, "154.99910000", "581385.89166000", "0"], [1753019700000, "3751.49000000", "3751.61000000", "3750.10000000", "3751.17000000", "239.75800000", 1753019759999, "899265.80309300", 1842, "137.72990000", "516565.39113100", "0"], [1753019760000, "3751.18000000", "3752.36000000", "3750.12000000", "3752.34000000", "292.75640000", 1753019819999, "1098195.29051500", 2039, "148.40560000", "556723.19917200", "0"], [1753019820000, "3752.35000000", "3752.35000000", "3747.83000000", "3750.04000000", "1010.32800000", 1753019879999, "3788462.07168800", 2615, "331.90510000", "1244690.23220700", "0"], [1753019880000, "3750.03000000", "3750.04000000", "3748.46000000", "3749.15000000", "187.90920000", 1753019939999, "704456.23010600", 986, "87.37430000", "327532.70079700", "0"], [1753019940000, "3749.15000000", "3749.15000000", "3748.48000000", "3748.85000000", "222.53820000", 1753019999999, "834226.48529400", 786, "109.39460000", "410071.89844300", "0"], [1753020000000, "3748.84000000", "3749.39000000", "3747.45000000", "3748.79000000", "232.28000000", 1753020059999, "870731.55350400", 2019, "100.33720000", "376131.71766000", "0"], [1753020060000, "3748.78000000", "3748.78000000", "3747.00000000", "3747.30000000", "319.20060000", 1753020119999, "1196219.79919400", 1523, "254.42680000", "953451.48790400", "0"], [1753020120000, "3747.30000000", "3749.27000000", "3747.16000000", "3747.83000000", "221.65530000", 1753020179999, "830773.01831600", 2216, "89.47700000", "335361.69946200", "0"], [1753020180000, "3747.83000000", "3749.03000000", "3746.76000000", "3746.82000000", "287.68230000", 1753020239999, "1078229.48948500", 1895, "113.96530000", "427129.89299600", "0"], [1753020240000, "3746.83000000", "3747.37000000", "3744.85000000", "3745.66000000", "404.37670000", 1753020299999, "1514612.33259900", 1810, "118.70180000", "444576.21465200", "0"], [1753020300000, "3745.66000000", "3747.84000000", "3745.41000000", "3747.84000000", "162.54910000", 1753020359999, "608942.43674200", 1933, "57.24360000", "214456.67963900", "0"], [1753020360000, "3747.84000000", "3755.84000000", "3747.84000000", "3754.22000000", "794.81660000", 1753020419999, "2982579.85440900", 4202, "424.57700000", "1593295.34618100", "0"], [1753020420000, "3754.21000000", "3754.30000000", "3751.16000000", "3753.54000000", "486.39930000", 1753020479999, "1825603.89251100", 3111, "154.89370000", "581293.58926800", "0"], [1753020480000, "3753.54000000", "3754.00000000", "3750.32000000", "3750.59000000", "295.11630000", 1753020539999, "1107253.05336500", 2559, "144.37240000", "541641.53905300", "0"], [1753020540000, "3750.60000000", "3752.50000000", "3739.70000000", "3742.50000000", "1650.82960000", 1753020599999, "6184824.74276100", 4653, "393.27920000", "1472808.67361200", "0"], [1753020600000, "3742.50000000", "3745.85000000", "3740.20000000", "3740.40000000", "1653.19140000", 1753020659999, "6189078.79615600", 5865, "780.30650000", "2921363.67131800", "0"], [1753020660000, "3740.40000000", "3741.54000000", "3733.56000000", "3737.49000000", "985.12090000", 1753020719999, "3682200.67819000", 5818, "337.93330000", "1263215.50163900", "0"], [1753020720000, "3737.49000000", "3738.40000000", "3731.58000000", "3732.13000000", "1852.64680000", 1753020779999, "6919376.99595200", 6633, "519.12100000", "1938982.31258200", "0"], [1753020780000, "3732.12000000", "3737.65000000", "3729.13000000", "3737.20000000", "1430.40050000", 1753020839999, "5337306.04508000", 4917, "998.54460000", "3725468.29971000", "0"], [1753020840000, "3737.20000000", "3741.89000000", "3735.31000000", "3741.31000000", "355.10410000", 1753020899999, "1327624.80784100", 2913, "174.56000000", "652512.37201300", "0"], [1753020900000, "3741.31000000", "3742.00000000", "3734.85000000", "3736.31000000", "901.11550000", 1753020959999, "3367334.40994300", 3822, "687.87110000", "2570530.71920200", "0"], [1753020960000, "3736.31000000", "3745.46000000", "3735.95000000", "3744.88000000", "946.18140000", 1753021019999, "3538440.05764900", 3570, "741.25780000", "2771405.73163800", "0"], [1753021020000, "3744.88000000", "3746.35000000", "3743.54000000", "3746.26000000", "155.66340000", 1753021079999, "582850.81692300", 1463, "86.63090000", "324366.25786400", "0"], [1753021080000, "3746.26000000", "3750.00000000", "3744.55000000", "3749.14000000", "243.86360000", 1753021139999, "913836.26216100", 2882, "112.24710000", "420588.93413700", "0"], [1753021140000, "3749.14000000", "3751.23000000", "3744.80000000", "3748.58000000", "406.61040000", 1753021199999, "1524061.28081900", 3221, "132.13260000", "495217.05799600", "0"], [1753021200000, "3748.59000000", "3753.00000000", "3748.59000000", "3751.30000000", "409.96340000", 1753021259999, "1537876.44990100", 3623, "223.75150000", "839315.92462700", "0"], [1753021260000, "3751.29000000", "3754.44000000", "3750.80000000", "3754.44000000", "664.88180000", 1753021319999, "2494888.11732800", 2746, "397.89860000", "1492948.94948100", "0"], [1753021320000, "3754.45000000", "3754.60000000", "3750.60000000", "3750.60000000", "446.91420000", 1753021379999, "1677038.25414700", 2462, "229.48290000", "861108.74134500", "0"], [1753021380000, "3750.60000000", "3753.46000000", "3749.29000000", "3749.29000000", "302.95630000", 1753021439999, "1136637.14636700", 2385, "154.61810000", "580138.86278200", "0"], [1753021440000, "3749.29000000", "3750.05000000", "3745.13000000", "3749.99000000", "471.53860000", 1753021499999, "1767189.81298400", 3468, "137.93620000", "517018.80864700", "0"], [1753021500000, "3749.99000000", "3752.01000000", "3748.22000000", "3749.26000000", "284.25520000", 1753021559999, "1065875.84685700", 2039, "153.59470000", "575936.26508900", "0"], [1753021560000, "3749.26000000", "3750.50000000", "3749.16000000", "3749.81000000", "157.09980000", 1753021619999, "589089.29092500", 1549, "55.90230000", "209623.39300300", "0"], [1753021620000, "3749.80000000", "3750.60000000", "3747.55000000", "3748.08000000", "239.34200000", 1753021679999, "897133.07785400", 1684, "123.27520000", "462060.49656900", "0"], [1753021680000, "3748.09000000", "3748.60000000", "3746.00000000", "3746.00000000", "176.83700000", 1753021739999, "662682.29223800", 1806, "44.28980000", "165972.40987500", "0"], [1753021740000, "3746.00000000", "3747.01000000", "3745.00000000", "3747.00000000", "279.71610000", 1753021799999, "1047721.21305000", 1274, "31.25280000", "117069.34186800", "0"], [1753021800000, "3746.99000000", "3749.68000000", "3744.37000000", "3747.75000000", "300.69850000", 1753021859999, "1126650.43741700", 3494, "136.35180000", "510939.55007800", "0"], [1753021860000, "3747.74000000", "3747.84000000", "3745.51000000", "3747.75000000", "177.41510000", 1753021919999, "664710.93120600", 1731, "62.07270000", "232557.52969900", "0"], [1753021920000, "3747.75000000", "3748.49000000", "3745.98000000", "3746.01000000", "195.02630000", 1753021979999, "730816.40166800", 2163, "80.27600000", "300795.54467600", "0"], [1753021980000, "3746.01000000", "3747.50000000", "3745.50000000", "3745.80000000", "121.54340000", 1753022039999, "455323.63621500", 1569, "43.44840000", "162766.83441300", "0"], [1753022040000, "3745.81000000", "3749.12000000", "3745.14000000", "3747.32000000", "498.06360000", 1753022099999, "1865947.43585800", 2037, "411.82280000", "1542699.37162100", "0"], [1753022100000, "3747.32000000", "3752.00000000", "3747.32000000", "3751.90000000", "504.67940000", 1753022159999, "1892774.26613500", 2227, "306.93400000", "1151125.70118100", "0"], [1753022160000, "3751.91000000", "3752.77000000", "3751.80000000", "3752.62000000", "121.91360000", 1753022219999, "457465.10046700", 1202, "23.88970000", "89641.30903500", "0"], [1753022220000, "3752.61000000", "3752.75000000", "3749.42000000", "3749.95000000", "333.75460000", 1753022279999, "1252111.15708800", 2070, "245.42450000", "920739.13293000", "0"], [1753022280000, "3749.95000000", "3752.42000000", "3749.62000000", "3752.33000000", "158.72010000", 1753022339999, "595471.61015100", 1479, "106.39400000", "399165.32108900", "0"], [1753022340000, "3752.33000000", "3752.33000000", "3749.11000000", "3749.85000000", "301.28560000", 1753022399999, "1129939.29839800", 1724, "113.17920000", "424465.18434900", "0"], [1753022400000, "3749.85000000", "3751.27000000", "3749.73000000", "3751.07000000", "513.20360000", 1753022459999, "1924609.69487500", 1444, "420.82170000", "1578146.54373200", "0"], [1753022460000, "3751.08000000", "3751.08000000", "3746.85000000", "3747.96000000", "483.44290000", 1753022519999, "1811970.24679700", 2483, "222.70920000", "834695.22814000", "0"], [1753022520000, "3747.95000000", "3748.59000000", "3747.10000000", "3747.64000000", "98.09470000", 1753022579999, "367636.14302900", 869, "32.20940000", "120713.58818000", "0"], [1753022580000, "3747.63000000", "3747.64000000", "3742.86000000", "3744.61000000", "408.61330000", 1753022639999, "1530326.12151500", 2449, "160.20900000", "599991.62156900", "0"], [1753022640000, "3744.60000000", "3744.60000000", "3741.22000000", "3744.17000000", "284.37500000", 1753022699999, "1064335.84094100", 2366, "108.21830000", "405026.91117700", "0"], [1753022700000, "3744.17000000", "3744.99000000", "3742.08000000", "3742.08000000", "200.74370000", 1753022759999, "751422.09843000", 1444, "105.25190000", "393959.86391200", "0"], [1753022760000, "3742.09000000", "3746.34000000", "3742.08000000", "3746.17000000", "196.78370000", 1753022819999, "736628.92341600", 1433, "93.21510000", "348925.98011600", "0"], [1753022820000, "3746.16000000", "3747.92000000", "3744.55000000", "3746.82000000", "296.70100000", 1753022879999, "1111422.46042100", 2520, "151.24120000", "566502.22816500", "0"], [1753022880000, "3746.82000000", "3747.92000000", "3745.21000000", "3747.00000000", "309.65690000", 1753022939999, "1160112.26421400", 2186, "178.82590000", "669959.51984200", "0"], [1753022940000, "3747.00000000", "3748.48000000", "3745.18000000", "3748.48000000", "136.82540000", 1753022999999, "512638.23309900", 1301, "48.48450000", "181669.97494400", "0"], [1753023000000, "3748.47000000", "3750.37000000", "3748.47000000", "3750.13000000", "207.49390000", 1753023059999, "778002.75130800", 1518, "111.74010000", "418960.92633700", "0"], [1753023060000, "3750.13000000", "3751.00000000", "3747.58000000", "3749.05000000", "301.21960000", 1753023119999, "1129520.20296000", 1946, "157.64210000", "591158.67228300", "0"], [1753023120000, "3749.06000000", "3751.49000000", "3749.06000000", "3751.21000000", "526.14870000", 1753023179999, "1973501.55047500", 1322, "297.22170000", "1114776.60643200", "0"], [1753023180000, "3751.20000000", "3751.61000000", "3749.12000000", "3749.15000000", "311.11500000", 1753023239999, "1166818.96400300", 1843, "121.86590000", "457023.95718500", "0"], [1753023240000, "3749.12000000", "3749.26000000", "3746.60000000", "3748.50000000", "224.08940000", 1753023299999, "839788.95624700", 1668, "97.22250000", "364310.91463900", "0"], [1753023300000, "3748.50000000", "3750.00000000", "3746.09000000", "3749.99000000", "181.56110000", 1753023359999, "680424.95430500", 1984, "103.88950000", "389324.50300900", "0"], [1753023360000, "3750.00000000", "3754.63000000", "3749.78000000", "3753.30000000", "570.00920000", 1753023419999, "2138924.60116100", 1535, "438.59980000", "1645820.72819200", "0"], [1753023420000, "3753.29000000", "3755.01000000", "3751.90000000", "3753.00000000", "354.70120000", 1753023479999, "1331553.35279800", 1714, "256.01940000", "961108.45128400", "0"], [1753023480000, "3753.00000000", "3755.94000000", "3751.50000000", "3755.93000000", "156.02930000", 1753023539999, "585637.02829700", 1705, "89.87520000", "337365.27053500", "0"], [1753023540000, "3755.94000000", "3768.00000000", "3755.68000000", "3767.06000000", "1979.72100000", 1753023599999, "7448099.62950100", 10495, "1326.80260000", "4991161.04676400", "0"], [1753023600000, "3767.07000000", "3768.06000000", "3760.29000000", "3762.18000000", "758.52840000", 1753023659999, "2854480.58270200", 5361, "345.89950000", "1301589.97550600", "0"], [1753023660000, "3762.17000000", "3763.13000000", "3756.96000000", "3759.75000000", "684.42170000", 1753023719999, "2573388.89402700", 3908, "168.91400000", "635052.28025400", "0"], [1753023720000, "3759.74000000", "3761.31000000", "3756.75000000", "3758.29000000", "805.14780000", 1753023779999, "3026523.58561400", 3864, "229.92940000", "864154.84952400", "0"], [1753023780000, "3758.29000000", "3761.00000000", "3757.51000000", "3757.53000000", "528.31890000", 1753023839999, "1986184.60944600", 2377, "251.98960000", "947301.56454400", "0"], [1753023840000, "3757.52000000", "3760.39000000", "3757.50000000", "3758.97000000", "360.72820000", 1753023899999, "1356058.59846500", 2279, "196.01330000", "736828.96923900", "0"], [1753023900000, "3758.96000000", "3760.30000000", "3757.83000000", "3757.83000000", "325.08290000", 1753023959999, "1221885.17528700", 1902, "178.25150000", "669964.73094900", "0"], [1753023960000, "3757.82000000", "3757.89000000", "3750.05000000", "3752.79000000", "596.35620000", 1753024019999, "2238312.46175100", 4828, "232.27020000", "871762.45191800", "0"], [1753024020000, "3752.80000000", "3757.50000000", "3752.77000000", "3757.49000000", "249.32290000", 1753024079999, "935979.02943100", 2516, "165.68790000", "622009.11410000", "0"], [1753024080000, "3757.50000000", "3759.53000000", "3756.00000000", "3757.30000000", "215.42690000", 1753024139999, "809547.93278200", 2640, "103.35750000", "388375.17386900", "0"], [1753024140000, "3757.29000000", "3759.00000000", "3756.50000000", "3758.66000000", "162.42970000", 1753024199999, "610435.12600700", 1390, "94.61280000", "355574.24341800", "0"], [1753024200000, "3758.66000000", "3760.30000000", "3758.66000000", "3759.99000000", "345.29570000", 1753024259999, "1298122.63729700", 1967, "164.34060000", "617793.19352200", "0"], [1753024260000, "3759.99000000", "3760.99000000", "3759.03000000", "3760.51000000", "240.27170000", 1753024319999, "903514.30451600", 1321, "88.45500000", "332626.82273500", "0"], [1753024320000, "3760.50000000", "3764.56000000", "3760.50000000", "3763.76000000", "340.58830000", 1753024379999, "1281693.61789700", 1838, "219.06860000", "824390.91949200", "0"], [1753024380000, "3763.75000000", "3763.75000000", "3757.44000000", "3761.19000000", "453.51090000", 1753024439999, "1705418.64565600", 2634, "171.83230000", "646054.85013800", "0"], [1753024440000, "3761.19000000", "3763.99000000", "3759.92000000", "3763.99000000", "176.73530000", 1753024499999, "664690.23543600", 1793, "65.60960000", "246768.81490400", "0"], [1753024500000, "3764.00000000", "3764.26000000", "3759.50000000", "3760.29000000", "163.31340000", 1753024559999, "614328.09128600", 1963, "93.30660000", "350986.19529700", "0"], [1753024560000, "3760.28000000", "3760.28000000", "3756.15000000", "3756.16000000", "392.75950000", 1753024619999, "1475948.45203300", 2886, "156.58210000", "588435.76525000", "0"], [1753024620000, "3756.15000000", "3758.00000000", "3755.30000000", "3757.10000000", "391.27530000", 1753024679999, "1470062.08785400", 2255, "176.28010000", "662291.13472200", "0"], [1753024680000, "3757.11000000", "3758.59000000", "3756.54000000", "3756.55000000", "178.34510000", 1753024739999, "670188.19905800", 1084, "101.35070000", "380852.53858900", "0"], [1753024740000, "3756.54000000", "3757.04000000", "3753.53000000", "3754.30000000", "290.40920000", 1753024799999, "1090474.48474800", 1553, "55.37600000", "207915.67411200", "0"], [1753024800000, "3754.29000000", "3756.87000000", "3754.29000000", "3756.50000000", "147.72250000", 1753024859999, "554863.33713000", 1527, "79.38440000", "298150.92870300", "0"], [1753024860000, "3756.50000000", "3756.50000000", "3752.20000000", "3753.07000000", "420.19290000", 1753024919999, "1577641.22496000", 2448, "258.40390000", "970209.67663100", "0"], [1753024920000, "3753.07000000", "3754.87000000", "3750.05000000", "3752.11000000", "442.39310000", 1753024979999, "1660034.32602700", 2431, "234.65140000", "880480.38151000", "0"], [1753024980000, "3752.12000000", "3752.25000000", "3748.58000000", "3748.75000000", "410.95830000", 1753025039999, "1541242.36417300", 2003, "108.55440000", "407129.49143300", "0"], [1753025040000, "3748.76000000", "3755.62000000", "3748.50000000", "3753.00000000", "622.49610000", 1753025099999, "2335823.02383600", 3226, "481.26490000", "1805759.11875400", "0"], [1753025100000, "3753.00000000", "3753.82000000", "3750.63000000", "3753.45000000", "375.69380000", 1753025159999, "1409537.23758000", 2077, "123.54550000", "463523.53080700", "0"], [1753025160000, "3753.45000000", "3755.53000000", "3751.31000000", "3751.32000000", "290.36110000", 1753025219999, "1089935.23134800", 2328, "94.98740000", "356552.69356600", "0"], [1753025220000, "3751.32000000", "3755.50000000", "3751.32000000", "3755.50000000", "107.97920000", 1753025279999, "405311.49344500", 1650, "69.68280000", "261565.22128700", "0"], [1753025280000, "3755.49000000", "3756.55000000", "3754.53000000", "3754.53000000", "234.21000000", 1753025339999, "879597.15900300", 1707, "99.95800000", "375414.78611200", "0"], [1753025340000, "3754.54000000", "3757.53000000", "3754.53000000", "3756.56000000", "220.71570000", 1753025399999, "829179.63578800", 1357, "182.19230000", "684467.77806100", "0"], [1753025400000, "3756.55000000", "3757.29000000", "3755.43000000", "3757.28000000", "593.01970000", 1753025459999, "2227483.06328400", 2012, "309.74280000", "1163437.43413500", "0"], [1753025460000, "3757.29000000", "3762.93000000", "3756.79000000", "3762.93000000", "396.67350000", 1753025519999, "1491439.53555000", 3098, "300.40610000", "1129564.29603400", "0"], [1753025520000, "3762.93000000", "3767.65000000", "3762.68000000", "3764.06000000", "1208.10800000", 1753025579999, "4548862.44599000", 6138, "543.39340000", "2045796.80631400", "0"], [1753025580000, "3764.07000000", "3780.50000000", "3759.17000000", "3778.24000000", "3760.34730000", 1753025639999, "14186105.91949300", 12986, "2755.28380000", "10393843.60256800", "0"], [1753025640000, "3778.25000000", "3782.20000000", "3772.67000000", "3774.33000000", "1866.79560000", 1753025699999, "7051613.29573700", 13115, "989.74150000", "3738351.96271900", "0"], [1753025700000, "3774.33000000", "3780.68000000", "3774.33000000", "3775.82000000", "724.07460000", 1753025759999, "2734859.47922500", 7534, "325.66760000", "1229860.71940900", "0"], [1753025760000, "3775.82000000", "3778.55000000", "3773.00000000", "3774.02000000", "698.86010000", 1753025819999, "2639219.33932700", 5326, "310.55750000", "1172897.91422400", "0"], [1753025820000, "3774.05000000", "3778.82000000", "3768.10000000", "3769.80000000", "842.91580000", 1753025879999, "3179420.46254100", 5915, "323.75840000", "1221101.81991200", "0"], [1753025880000, "3769.80000000", "3769.80000000", "3765.62000000", "3767.43000000", "571.19260000", 1753025939999, "2152063.80948200", 3973, "182.65280000", "688134.29316500", "0"], [1753025940000, "3767.44000000", "3770.00000000", "3764.84000000", "3769.36000000", "592.44230000", 1753025999999, "2231551.74557000", 4214, "291.26430000", "1097225.39659900", "0"], [1753026000000, "3769.36000000", "3776.01000000", "3769.36000000", "3770.91000000", "608.92580000", 1753026059999, "2297130.66418300", 5144, "377.30280000", "1423377.46107500", "0"], [1753026060000, "3770.90000000", "3773.95000000", "3767.40000000", "3773.89000000", "329.69950000", 1753026119999, "1243102.20516900", 3450, "145.78970000", "549640.51079000", "0"], [1753026120000, "3773.90000000", "3779.86000000", "3771.04000000", "3771.49000000", "674.62950000", 1753026179999, "2547058.76886700", 4924, "527.68360000", "1992197.61873100", "0"], [1753026180000, "3771.50000000", "3771.50000000", "3767.62000000", "3767.89000000", "767.55460000", 1753026239999, "2892844.43825200", 2164, "121.66450000", "458571.70116900", "0"], [1753026240000, "3767.89000000", "3771.03000000", "3767.89000000", "3770.58000000", "303.52160000", 1753026299999, "1144321.92633800", 1806, "136.99870000", "516470.83620600", "0"], [1753026300000, "3770.57000000", "3770.94000000", "3768.45000000", "3770.93000000", "219.83690000", 1753026359999, "828772.19940600", 1642, "127.66880000", "481309.69771500", "0"], [1753026360000, "3770.93000000", "3775.34000000", "3770.93000000", "3773.60000000", "384.86480000", 1753026419999, "1452137.26630900", 2592, "246.34260000", "929482.76709800", "0"], [1753026420000, "3773.60000000", "3774.83000000", "3772.37000000", "3773.55000000", "463.49650000", 1753026479999, "1748895.66031800", 2216, "225.00100000", "848999.60522200", "0"], [1753026480000, "3773.55000000", "3776.00000000", "3773.41000000", "3775.18000000", "241.63220000", 1753026539999, "912034.65492900", 2180, "136.88110000", "516637.14172100", "0"], [1753026540000, "3775.17000000", "3780.79000000", "3775.17000000", "3780.67000000", "663.97670000", 1753026599999, "2508666.33699800", 3696, "498.08780000", "1882002.08876400", "0"], [1753026600000, "3780.68000000", "3786.08000000", "3778.20000000", "3783.55000000", "2751.57670000", 1753026659999, "10409617.21428700", 10139, "1846.39420000", "6985620.87396900", "0"], [1753026660000, "3783.54000000", "3787.00000000", "3781.61000000", "3785.20000000", "1278.25630000", 1753026719999, "4838194.94114000", 6167, "766.30020000", "2900416.22546000", "0"], [1753026720000, "3785.20000000", "3789.97000000", "3782.89000000", "3788.79000000", "1584.48610000", 1753026779999, "6001875.73264300", 6781, "1132.56890000", "4290165.35456400", "0"], [1753026780000, "3788.80000000", "3789.98000000", "3786.27000000", "3789.50000000", "1356.60500000", 1753026839999, "5138688.79144500", 4876, "516.57880000", "1956766.04518600", "0"], [1753026840000, "3789.49000000", "3789.50000000", "3787.15000000", "3787.15000000", "869.19850000", 1753026899999, "3293112.40759800", 3011, "346.36030000", "1312250.79070400", "0"], [1753026900000, "3787.15000000", "3788.97000000", "3782.89000000", "3786.33000000", "2936.27690000", 1753026959999, "11114650.71207200", 5016, "421.60670000", "1596243.75738100", "0"], [1753026960000, "3786.33000000", "3788.54000000", "3784.12000000", "3784.80000000", "607.33320000", 1753027019999, "2299578.01483600", 3515, "283.76450000", "1074494.65821100", "0"], [1753027020000, "3784.79000000", "3790.00000000", "3783.03000000", "3787.14000000", "1161.15830000", 1753027079999, "4397542.24701300", 4628, "624.75070000", "2366145.36386400", "0"], [1753027080000, "3787.14000000", "3788.21000000", "3785.10000000", "3786.85000000", "244.25820000", 1753027139999, "924887.66192500", 1918, "171.65180000", "649974.27126000", "0"], [1753027140000, "3786.86000000", "3786.86000000", "3784.41000000", "3786.05000000", "367.59560000", 1753027199999, "1391600.62432200", 1648, "128.17900000", "485263.76960500", "0"], [1753027200000, "3786.06000000", "3787.19000000", "3784.24000000", "3786.82000000", "439.06730000", 1753027259999, "1662205.63521800", 3196, "210.15220000", "795532.87128400", "0"], [1753027260000, "3786.81000000", "3791.84000000", "3786.50000000", "3791.15000000", "1266.29660000", 1753027319999, "4798832.39112200", 6388, "1000.77210000", "3792659.27366100", "0"], [1753027320000, "3791.14000000", "3794.57000000", "3789.20000000", "3792.07000000", "1475.97440000", 1753027379999, "5596467.43074800", 6246, "807.19170000", "3060567.05227700", "0"], [1753027380000, "3792.08000000", "3794.70000000", "3791.34000000", "3794.65000000", "875.44680000", 1753027439999, "3320700.37244900", 4484, "499.67630000", "1895332.36498300", "0"], [1753027440000, "3794.65000000", "3794.65000000", "3783.94000000", "3784.80000000", "799.81410000", 1753027499999, "3031175.42004100", 4916, "214.64740000", "813623.80907100", "0"], [1753027500000, "3784.80000000", "3784.80000000", "3777.02000000", "3777.71000000", "1592.36090000", 1753027559999, "6019822.62426100", 8037, "834.18960000", "3153708.06674200", "0"], [1753027560000, "3777.71000000", "3785.94000000", "3777.71000000", "3780.51000000", "1029.64310000", 1753027619999, "3893912.34283300", 4578, "620.23830000", "2345797.89027400", "0"], [1753027620000, "3780.52000000", "3782.00000000", "3778.82000000", "3780.20000000", "400.31300000", 1753027679999, "1513339.01496300", 3229, "245.78320000", "929173.92016800", "0"], [1753027680000, "3780.20000000", "3781.34000000", "3779.01000000", "3781.05000000", "703.23770000", 1753027739999, "2658516.07648200", 2352, "415.55840000", "1570929.13284200", "0"], [1753027740000, "3781.05000000", "3781.05000000", "3774.22000000", "3774.22000000", "461.56680000", 1753027799999, "1743111.34622000", 3701, "163.93530000", "619092.01355600", "0"], [1753027800000, "3774.22000000", "3774.22000000", "3769.12000000", "3771.40000000", "1662.90130000", 1753027859999, "6271139.84616100", 5477, "757.12050000", "2855426.80158100", "0"], [1753027860000, "3771.39000000", "3778.33000000", "3771.39000000", "3777.62000000", "562.54840000", 1753027919999, "2124021.38811600", 2998, "376.75660000", "1422421.09263500", "0"], [1753027920000, "3777.63000000", "3782.43000000", "3777.53000000", "3780.09000000", "499.00090000", 1753027979999, "1886290.40602100", 2381, "365.15100000", "1380337.24829700", "0"], [1753027980000, "3780.09000000", "3783.56000000", "3780.09000000", "3783.22000000", "455.37200000", 1753028039999, "1722307.92622300", 3106, "309.23730000", "1169561.64199700", "0"], [1753028040000, "3783.22000000", "3783.22000000", "3776.11000000", "3776.48000000", "187.41740000", 1753028099999, "708220.58010400", 2205, "42.96810000", "162387.10539300", "0"], [1753028100000, "3776.49000000", "3776.79000000", "3768.97000000", "3776.79000000", "1794.69250000", 1753028159999, "6771086.99760400", 6275, "535.62520000", "2020572.78151600", "0"], [1753028160000, "3776.78000000", "3779.34000000", "3775.11000000", "3775.27000000", "528.69780000", 1753028219999, "1997042.13861400", 3605, "266.83190000", "1008031.19392800", "0"], [1753028220000, "3775.27000000", "3776.70000000", "3774.33000000", "3775.93000000", "658.17970000", 1753028279999, "2485183.14715500", 2863, "286.65700000", "1082375.47653000", "0"], [1753028280000, "3775.93000000", "3775.93000000", "3772.38000000", "3774.17000000", "595.42650000", 1753028339999, "2247257.05241800", 3485, "344.92350000", "1301836.17477500", "0"], [1753028340000, "3774.16000000", "3774.17000000", "3762.66000000", "3768.71000000", "2178.87570000", 1753028399999, "8210787.72317800", 6247, "650.85680000", "2452255.07257500", "0"], [1753028400000, "3768.70000000", "3769.23000000", "3764.52000000", "3767.27000000", "1080.06360000", 1753028459999, "4068573.08980400", 4685, "578.90310000", "2180679.83971300", "0"], [1753028460000, "3767.27000000", "3770.72000000", "3766.74000000", "3769.49000000", "623.85590000", 1753028519999, "2351423.64577400", 3466, "427.61940000", "1611854.94827800", "0"], [1753028520000, "3769.49000000", "3772.60000000", "3769.49000000", "3770.07000000", "203.35890000", 1753028579999, "766800.17632800", 1952, "118.85430000", "448161.78672200", "0"], [1753028580000, "3770.07000000", "3770.50000000", "3765.00000000", "3765.00000000", "388.16860000", 1753028639999, "1462399.08925700", 2589, "121.28630000", "457014.19931600", "0"], [1753028640000, "3765.01000000", "3770.00000000", "3764.74000000", "3768.42000000", "396.22360000", 1753028699999, "1492252.36156500", 3689, "231.90370000", "873368.21182400", "0"], [1753028700000, "3768.43000000", "3772.44000000", "3767.84000000", "3772.10000000", "213.61020000", 1753028759999, "805320.22806200", 1929, "141.91480000", "535020.86601600", "0"], [1753028760000, "3772.10000000", "3777.00000000", "3771.59000000", "3777.00000000", "548.07260000", 1753028819999, "2068913.71787000", 3398, "341.52440000", "1289031.09760200", "0"], [1753028820000, "3777.00000000", "3777.20000000", "3772.92000000", "3776.81000000", "423.47230000", 1753028879999, "1598649.23917800", 2488, "241.02540000", "910007.03035900", "0"], [1753028880000, "3776.82000000", "3790.48000000", "3776.82000000", "3788.72000000", "2546.80890000", 1753028939999, "9637873.66805800", 7011, "2201.69950000", "8331210.45908000", "0"], [1753028940000, "3788.71000000", "3791.49000000", "3784.23000000", "3791.49000000", "1036.62550000", 1753028999999, "3926528.22468100", 4875, "702.32150000", "2660327.16432900", "0"], [1753029000000, "3791.49000000", "3794.90000000", "3786.53000000", "3786.72000000", "1744.04750000", 1753029059999, "6612968.27498900", 6422, "715.93390000", "2714985.06803200", "0"], [1753029060000, "3786.72000000", "3793.14000000", "3786.72000000", "3792.01000000", "1761.43650000", 1753029119999, "6677517.47180600", 6131, "486.17980000", "1842966.54959500", "0"], [1753029120000, "3792.01000000", "3797.56000000", "3791.43000000", "3796.36000000", "1525.56540000", 1753029179999, "5788883.23795100", 4497, "940.72680000", "3570067.32577700", "0"], [1753029180000, "3796.36000000", "3798.00000000", "3793.94000000", "3796.22000000", "790.25090000", 1753029239999, "2999758.87041800", 4200, "486.86950000", "1848307.42638300", "0"], [1753029240000, "3796.21000000", "3799.77000000", "3793.58000000", "3799.20000000", "1213.23040000", 1753029299999, "4607362.71957300", 7576, "845.46350000", "3210929.91762300", "0"], [1753029300000, "3799.20000000", "3799.49000000", "3796.70000000", "3796.75000000", "751.41120000", 1753029359999, "2854052.49469500", 3820, "340.96910000", "1295080.15612500", "0"], [1753029360000, "3796.74000000", "3796.74000000", "3789.03000000", "3790.31000000", "1021.42720000", 1753029419999, "3873029.82513200", 5656, "280.90120000", "1065014.99241000", "0"], [1753029420000, "3790.32000000", "3794.46000000", "3789.27000000", "3792.70000000", "598.51450000", 1753029479999, "2269233.93432400", 2846, "292.52720000", "1109051.76825400", "0"], [1753029480000, "3792.70000000", "3795.52000000", "3792.51000000", "3794.65000000", "395.96830000", 1753029539999, "1502353.25086500", 3146, "221.10950000", "838890.39069800", "0"], [1753029540000, "3794.65000000", "3797.12000000", "3794.65000000", "3796.53000000", "439.18930000", 1753029599999, "1667100.35679900", 2557, "224.99520000", "854048.18046300", "0"], [1753029600000, "3796.54000000", "3811.85000000", "3793.99000000", "3809.72000000", "7461.17250000", 1753029659999, "28371335.66088500", 22286, "6195.00000000", "23555576.58520400", "0"], [1753029660000, "3809.72000000", "3810.22000000", "3803.64000000", "3808.39000000", "3041.88240000", 1753029719999, "11582039.84315700", 9615, "999.81630000", "3807025.77189800", "0"], [1753029720000, "3808.39000000", "3810.23000000", "3803.88000000", "3810.23000000", "1350.20340000", 1753029779999, "5141128.40400200", 6610, "726.13490000", "2764850.80925300", "0"], [1753029780000, "3810.22000000", "3814.01000000", "3808.14000000", "3810.81000000", "1606.58720000", 1753029839999, "6123358.77977900", 9432, "1013.41020000", "3862446.42780500", "0"], [1753029840000, "3810.82000000", "3815.73000000", "3810.24000000", "3811.27000000", "1024.83080000", 1753029899999, "3908011.97899400", 5564, "641.77750000", "2447452.92580400", "0"], [1753029900000, "3811.27000000", "3811.27000000", "3806.42000000", "3809.70000000", "1142.05820000", 1753029959999, "4349812.96413400", 4995, "557.38130000", "2122807.82860100", "0"], [1753029960000, "3809.70000000", "3815.00000000", "3807.94000000", "3809.87000000", "1228.95230000", 1753030019999, "4684128.07477000", 6495, "731.09670000", "2786268.36094200", "0"], [1753030020000, "3809.87000000", "3814.29000000", "3809.86000000", "3810.62000000", "639.55150000", 1753030079999, "2437899.18379900", 3784, "342.75200000", "1306507.00719300", "0"], [1753030080000, "3810.62000000", "3811.32000000", "3806.01000000", "3809.51000000", "930.98250000", 1753030139999, "3545307.46330900", 3814, "263.94090000", "1005175.22102400", "0"], [1753030140000, "3809.50000000", "3815.20000000", "3807.90000000", "3814.99000000", "923.66760000", 1753030199999, "3521286.33054100", 3841, "572.90990000", "2183890.77056600", "0"], [1753030200000, "3814.98000000", "3824.56000000", "3814.49000000", "3816.89000000", "2615.38370000", 1753030259999, "9989516.05269700", 11126, "1778.68380000", "6793509.05795700", "0"], [1753030260000, "3816.89000000", "3816.89000000", "3810.62000000", "3812.53000000", "711.74990000", 1753030319999, "2714021.60448500", 5999, "406.33200000", "1549429.50323600", "0"], [1753030320000, "3812.53000000", "3814.00000000", "3810.70000000", "3812.81000000", "952.11500000", 1753030379999, "3629990.47593800", 3644, "421.16600000", "1605791.97823700", "0"], [1753030380000, "3812.81000000", "3815.18000000", "3811.10000000", "3814.05000000", "535.13200000", 1753030439999, "2040626.76869400", 2398, "309.66610000", "1180926.06187000", "0"], [1753030440000, "3814.05000000", "3814.79000000", "3812.93000000", "3813.50000000", "478.41130000", 1753030499999, "1824503.56544300", 2589, "258.03580000", "984064.79415200", "0"], [1753030500000, "3813.50000000", "3814.22000000", "3807.30000000", "3810.09000000", "1128.32530000", 1753030559999, "4299266.36012400", 4513, "458.28280000", "1746240.21123200", "0"], [1753030560000, "3810.08000000", "3810.09000000", "3806.76000000", "3808.32000000", "519.36870000", 1753030619999, "1977828.47713400", 2888, "191.49260000", "729170.60196200", "0"], [1753030620000, "3808.31000000", "3809.19000000", "3805.81000000", "3806.16000000", "891.86090000", 1753030679999, "3395250.43297300", 3896, "327.29430000", "1245987.99025100", "0"], [1753030680000, "3806.17000000", "3807.01000000", "3804.00000000", "3805.87000000", "1059.34710000", 1753030739999, "4031974.87426100", 3125, "396.33050000", "1508315.39867000", "0"], [1753030740000, "3805.86000000", "3809.20000000", "3805.24000000", "3809.19000000", "686.06950000", 1753030799999, "2612442.14791100", 3277, "255.15610000", "971379.10236100", "0"], [1753030800000, "3809.20000000", "3809.20000000", "3789.51000000", "3790.69000000", "4953.90550000", 1753030859999, "18810190.82931500", 13819, "1229.20920000", "4665324.44724200", "0"], [1753030860000, "3790.70000000", "3790.94000000", "3779.43000000", "3786.39000000", "3770.94880000", 1753030919999, "14279503.13122500", 16554, "2085.57380000", "7898387.89537600", "0"], [1753030920000, "3786.39000000", "3786.40000000", "3779.69000000", "3782.34000000", "2199.17050000", 1753030979999, "8319701.66092900", 9683, "708.86710000", "2681547.07972400", "0"], [1753030980000, "3782.35000000", "3782.35000000", "3772.00000000", "3781.99000000", "2350.80850000", 1753031039999, "8876950.53916500", 11491, "1008.38740000", "3808032.56062200", "0"], [1753031040000, "3782.00000000", "3782.77000000", "3776.66000000", "3782.77000000", "1441.16110000", 1753031099999, "5445405.85422300", 6526, "660.56180000", "2495940.84896600", "0"], [1753031100000, "3782.78000000", "3788.04000000", "3780.52000000", "3786.51000000", "1258.19710000", 1753031159999, "4760913.01645500", 5620, "776.11600000", "2936981.58776100", "0"], [1753031160000, "3786.51000000", "3786.51000000", "3778.40000000", "3783.86000000", "1360.08440000", 1753031219999, "5143239.24376600", 5126, "562.37840000", "2126711.64186700", "0"], [1753031220000, "3783.86000000", "3787.39000000", "3783.86000000", "3785.54000000", "601.54960000", 1753031279999, "2277066.70467600", 3692, "374.63320000", "1418119.91050100", "0"], [1753031280000, "3785.54000000", "3788.51000000", "3775.76000000", "3776.64000000", "916.09080000", 1753031339999, "3465654.85210500", 4556, "379.51600000", "1436585.01460000", "0"], [1753031340000, "3776.65000000", "3784.63000000", "3775.87000000", "3779.20000000", "1151.70230000", 1753031399999, "4353673.00335800", 5533, "640.33770000", "2420917.43683700", "0"], [1753031400000, "3779.20000000", "3779.49000000", "3767.45000000", "3770.40000000", "1790.28910000", 1753031459999, "6752903.69222500", 7790, "546.95730000", "2062884.99557600", "0"], [1753031460000, "3770.41000000", "3774.94000000", "3769.29000000", "3773.59000000", "893.32510000", 1753031519999, "3370282.10415600", 4085, "594.89710000", "2244552.92013800", "0"], [1753031520000, "3773.58000000", "3775.52000000", "3771.27000000", "3772.01000000", "236.66230000", 1753031579999, "892943.30671300", 3047, "133.23140000", "502693.45889900", "0"], [1753031580000, "3772.02000000", "3774.75000000", "3771.27000000", "3774.75000000", "600.06430000", 1753031639999, "2263794.96045900", 3266, "271.05060000", "1022526.99244600", "0"], [1753031640000, "3774.75000000", "3776.84000000", "3774.74000000", "3776.06000000", "363.98890000", 1753031699999, "1374280.75578200", 2133, "191.51320000", "723050.07044900", "0"], [1753031700000, "3776.07000000", "3776.79000000", "3765.00000000", "3768.64000000", "1240.71500000", 1753031759999, "4676434.17603900", 5831, "295.55580000", "1113795.73179600", "0"], [1753031760000, "3768.63000000", "3773.50000000", "3767.04000000", "3768.63000000", "799.49420000", 1753031819999, "3014403.93743300", 4335, "511.87780000", "1929745.34808600", "0"], [1753031820000, "3768.62000000", "3777.11000000", "3768.62000000", "3775.72000000", "496.19500000", 1753031879999, "1872525.46611000", 3844, "329.42910000", "1242958.69829800", "0"], [1753031880000, "3775.72000000", "3782.63000000", "3775.61000000", "3780.81000000", "533.49820000", 1753031939999, "2016685.87148100", 3832, "383.23460000", "1448697.14369100", "0"], [1753031940000, "3780.82000000", "3784.43000000", "3780.81000000", "3782.73000000", "714.19620000", 1753031999999, "2701411.79761000", 3059, "483.74880000", "1829782.21571700", "0"], [1753032000000, "3782.73000000", "3787.15000000", "3782.72000000", "3786.52000000", "537.67250000", 1753032059999, "2034691.62715800", 2560, "373.44010000", "1413132.08377500", "0"], [1753032060000, "3786.52000000", "3786.56000000", "3783.08000000", "3783.52000000", "454.80850000", 1753032119999, "1721337.62188100", 2299, "263.54190000", "997412.44386200", "0"], [1753032120000, "3783.51000000", "3784.99000000", "3782.41000000", "3784.04000000", "511.22920000", 1753032179999, "1934504.27696000", 2475, "340.53550000", "1288606.09776700", "0"], [1753032180000, "3784.04000000", "3784.05000000", "3778.00000000", "3779.17000000", "556.12360000", 1753032239999, "2102387.85335900", 2357, "172.06610000", "650481.46810800", "0"], [1753032240000, "3779.18000000", "3780.62000000", "3778.58000000", "3780.51000000", "594.99130000", 1753032299999, "2249090.39912300", 2475, "360.62400000", "1363155.27536600", "0"], [1753032300000, "3780.51000000", "3780.51000000", "3775.83000000", "3775.87000000", "558.91270000", 1753032359999, "2111829.39824100", 2905, "207.99500000", "785995.96077500", "0"], [1753032360000, "3775.86000000", "3776.89000000", "3769.29000000", "3770.58000000", "673.38030000", 1753032419999, "2540853.21672100", 3140, "205.67400000", "775903.20803100", "0"], [1753032420000, "3770.59000000", "3771.17000000", "3767.45000000", "3769.01000000", "915.15640000", 1753032479999, "3449402.74256000", 4320, "276.97540000", "1043818.72200900", "0"], [1753032480000, "3769.02000000", "3774.43000000", "3769.02000000", "3773.77000000", "302.76810000", 1753032539999, "1142148.62468100", 2209, "167.40690000", "631436.41942200", "0"], [1753032540000, "3773.77000000", "3775.97000000", "3773.76000000", "3773.80000000", "163.85450000", 1753032599999, "618504.29955400", 1764, "83.41840000", "314881.95706900", "0"], [1753032600000, "3773.80000000", "3774.63000000", "3770.63000000", "3771.49000000", "390.70890000", 1753032659999, "1473717.75725700", 2355, "225.56040000", "850776.46521800", "0"], [1753032660000, "3771.49000000", "3774.51000000", "3770.13000000", "3774.40000000", "363.06460000", 1753032719999, "1369501.43854300", 2135, "182.54680000", "688452.12984900", "0"], [1753032720000, "3774.39000000", "3775.50000000", "3772.15000000", "3775.49000000", "527.98770000", 1753032779999, "1992606.33837800", 2186, "349.85240000", "1320389.11665500", "0"], [1753032780000, "3775.50000000", "3782.34000000", "3775.50000000", "3781.91000000", "606.96840000", 1753032839999, "2293306.97477500", 2632, "461.00390000", "1741624.99157300", "0"], [1753032840000, "3781.90000000", "3782.68000000", "3777.19000000", "3777.51000000", "578.73120000", 1753032899999, "2187822.26778600", 2202, "260.23890000", "983940.94346500", "0"], [1753032900000, "3777.51000000", "3777.89000000", "3772.35000000", "3773.44000000", "486.99840000", 1753032959999, "1838585.19345200", 1922, "190.32720000", "718647.02381600", "0"], [1753032960000, "3773.45000000", "3778.44000000", "3773.07000000", "3773.08000000", "502.61190000", 1753033019999, "1897510.68026700", 2462, "290.58760000", "1097075.90641000", "0"], [1753033020000, "3773.08000000", "3774.78000000", "3772.00000000", "3772.36000000", "1099.35480000", 1753033079999, "4148623.00217800", 2986, "441.86620000", "1667385.11169800", "0"], [1753033080000, "3772.37000000", "3775.65000000", "3772.36000000", "3774.21000000", "322.37750000", 1753033139999, "1216778.69390800", 2158, "72.57750000", "273905.28753200", "0"], [1753033140000, "3774.21000000", "3776.29000000", "3774.20000000", "3775.55000000", "285.92190000", 1753033199999, "1079454.26087800", 1299, "158.38560000", "597970.26599200", "0"], [1753033200000, "3775.55000000", "3775.55000000", "3750.30000000", "3752.00000000", "3805.71250000", 1753033259999, "14304915.37332800", 14382, "1142.07540000", "4290277.22816500", "0"], [1753033260000, "3752.00000000", "3758.37000000", "3746.59000000", "3752.10000000", "2977.54350000", 1753033319999, "11170269.67629300", 11722, "1378.14570000", "5170262.96574400", "0"], [1753033320000, "3752.09000000", "3756.31000000", "3748.42000000", "3754.80000000", "922.46840000", 1753033379999, "3461976.94773400", 4435, "426.62220000", "1601074.36429700", "0"], [1753033380000, "3754.81000000", "3759.87000000", "3753.88000000", "3755.55000000", "704.91640000", 1753033439999, "2647577.51312800", 4157, "359.64690000", "1350931.06725000", "0"], [1753033440000, "3755.55000000", "3758.90000000", "3752.48000000", "3758.89000000", "943.62490000", 1753033499999, "3543879.34186000", 3701, "380.36800000", "1428669.12990900", "0"], [1753033500000, "3758.90000000", "3758.90000000", "3749.43000000", "3749.81000000", "744.05820000", 1753033559999, "2792969.93196200", 4663, "274.23300000", "1029376.86054100", "0"], [1753033560000, "3749.81000000", "3756.00000000", "3742.65000000", "3755.37000000", "1298.25420000", 1753033619999, "4867641.00519800", 7262, "570.66400000", "2139800.27899900", "0"], [1753033620000, "3755.38000000", "3756.22000000", "3752.56000000", "3754.25000000", "472.53430000", 1753033679999, "1774002.76936800", 2465, "353.41600000", "1326797.16494400", "0"], [1753033680000, "3754.24000000", "3755.78000000", "3747.14000000", "3749.73000000", "1051.44030000", 1753033739999, "3945403.02942500", 3992, "401.24790000", "1505942.72429800", "0"], [1753033740000, "3749.73000000", "3756.37000000", "3748.11000000", "3751.24000000", "1539.36560000", 1753033799999, "5775538.07807000", 4010, "573.65620000", "2151849.91287000", "0"], [1753033800000, "3751.24000000", "3754.88000000", "3751.24000000", "3753.28000000", "648.86370000", 1753033859999, "2435344.75945800", 2560, "340.81230000", "1279099.48147500", "0"], [1753033860000, "3753.27000000", "3754.25000000", "3747.68000000", "3750.11000000", "1478.97790000", 1753033919999, "5546816.30841600", 3180, "863.51310000", "3238279.83256500", "0"], [1753033920000, "3750.12000000", "3750.12000000", "3747.84000000", "3749.29000000", "1291.92680000", 1753033979999, "4844110.89114200", 2281, "605.14540000", "2269215.13281600", "0"], [1753033980000, "3749.29000000", "3749.93000000", "3737.56000000", "3739.78000000", "2822.95740000", 1753034039999, "10567165.57606600", 8587, "1132.46220000", "4240162.36226300", "0"], [1753034040000, "3739.78000000", "3742.41000000", "3730.72000000", "3738.14000000", "3003.48380000", 1753034099999, "11224988.71563700", 8772, "1367.80170000", "5111572.70316500", "0"], [1753034100000, "3738.14000000", "3746.42000000", "3737.10000000", "3742.19000000", "1100.09040000", 1753034159999, "4115714.85735700", 4352, "492.48480000", "1842506.06738200", "0"], [1753034160000, "3742.18000000", "3742.18000000", "3739.04000000", "3740.14000000", "420.66820000", 1753034219999, "1573455.11206900", 1931, "147.49160000", "551629.66489700", "0"], [1753034220000, "3740.10000000", "3742.26000000", "3738.00000000", "3738.00000000", "299.69690000", 1753034279999, "1120736.94865800", 1953, "126.75280000", "474027.79082800", "0"], [1753034280000, "3738.00000000", "3742.72000000", "3737.09000000", "3742.05000000", "449.51640000", 1753034339999, "1681284.86894600", 2731, "203.81400000", "762360.60507900", "0"], [1753034340000, "3742.05000000", "3743.93000000", "3735.60000000", "3738.84000000", "780.65490000", 1753034399999, "2918971.46943600", 2638, "340.02440000", "1271177.92739200", "0"], [1753034400000, "3738.85000000", "3745.40000000", "3738.60000000", "3744.99000000", "648.31220000", 1753034459999, "2425671.44330800", 3230, "363.33200000", "1359319.59669800", "0"], [1753034460000, "3745.00000000", "3745.77000000", "3743.77000000", "3745.77000000", "885.01890000", 1753034519999, "3314051.60046100", 2924, "682.88100000", "2557066.68782400", "0"], [1753034520000, "3745.77000000", "3752.78000000", "3745.77000000", "3749.09000000", "1439.52970000", 1753034579999, "5398600.33752300", 6081, "648.84740000", "2433334.76618700", "0"], [1753034580000, "3749.08000000", "3753.20000000", "3749.08000000", "3751.60000000", "659.86120000", 1753034639999, "2475427.44611300", 3187, "490.11600000", "1838588.46032000", "0"], [1753034640000, "3751.60000000", "3752.35000000", "3750.20000000", "3751.54000000", "333.43290000", 1753034699999, "1250914.53255600", 1474, "186.06820000", "698058.66376100", "0"], [1753034700000, "3751.59000000", "3752.72000000", "3750.17000000", "3752.40000000", "282.33320000", 1753034759999, "1059215.44097600", 1540, "93.33650000", "350137.96305600", "0"], [1753034760000, "3752.40000000", "3756.83000000", "3752.18000000", "3756.64000000", "468.33840000", 1753034819999, "1758641.10038600", 2461, "426.67910000", "1602181.78653400", "0"], [1753034820000, "3756.63000000", "3757.68000000", "3751.00000000", "3751.39000000", "236.87640000", 1753034879999, "889358.79326300", 1712, "131.05830000", "492117.66430300", "0"], [1753034880000, "3751.39000000", "3755.33000000", "3751.38000000", "3752.27000000", "454.11320000", 1753034939999, "1704353.74941000", 2053, "151.90280000", "570049.79821700", "0"], [1753034940000, "3752.27000000", "3753.46000000", "3748.20000000", "3749.99000000", "451.50950000", 1753034999999, "1693411.94845700", 2167, "118.27950000", "443559.90836000", "0"], [1753035000000, "3750.00000000", "3752.13000000", "3748.88000000", "3749.49000000", "219.38170000", 1753035059999, "822806.77167300", 1969, "102.21260000", "383376.18273100", "0"], [1753035060000, "3749.48000000", "3749.48000000", "3742.41000000", "3749.27000000", "910.33490000", 1753035119999, "3410061.38491000", 4313, "294.49500000", "1103071.96074100", "0"], [1753035120000, "3749.28000000", "3749.28000000", "3744.79000000", "3747.76000000", "354.97560000", 1753035179999, "1330204.17138600", 2486, "89.44870000", "335111.45117600", "0"], [1753035180000, "3747.75000000", "3747.75000000", "3745.00000000", "3745.00000000", "353.57780000", 1753035239999, "1324390.89512700", 1152, "38.77070000", "145205.39564400", "0"], [1753035240000, "3745.00000000", "3747.48000000", "3745.00000000", "3746.89000000", "375.88790000", 1753035299999, "1408153.10180600", 2059, "238.88350000", "894880.77158700", "0"], [1753035300000, "3746.89000000", "3748.90000000", "3741.35000000", "3743.00000000", "1118.51820000", 1753035359999, "4188971.88632600", 3786, "424.47120000", "1589856.89214000", "0"], [1753035360000, "3743.00000000", "3745.22000000", "3739.00000000", "3739.23000000", "1457.05420000", 1753035419999, "5451264.43138100", 4067, "397.52900000", "1487104.44175000", "0"], [1753035420000, "3739.27000000", "3739.45000000", "3731.07000000", "3735.09000000", "872.86870000", 1753035479999, "3260742.57820600", 4704, "189.21680000", "706812.75329600", "0"], [1753035480000, "3735.07000000", "3739.11000000", "3732.20000000", "3738.24000000", "609.95940000", 1753035539999, "2278494.94701800", 3718, "239.87530000", "896243.04783200", "0"], [1753035540000, "3738.23000000", "3739.11000000", "3736.07000000", "3737.02000000", "310.30690000", 1753035599999, "1159749.23817800", 2768, "87.09750000", "325518.33706700", "0"], [1753035600000, "3737.02000000", "3738.01000000", "3735.18000000", "3736.36000000", "195.75310000", 1753035659999, "731497.27637700", 1864, "67.15890000", "250963.69523400", "0"], [1753035660000, "3736.36000000", "3741.07000000", "3736.36000000", "3741.07000000", "511.62580000", 1753035719999, "1913146.23428100", 2077, "321.48790000", "1202218.04041000", "0"], [1753035720000, "3741.06000000", "3742.42000000", "3739.64000000", "3741.64000000", "404.49380000", 1753035779999, "1513228.52553100", 2190, "195.52120000", "731413.20893200", "0"], [1753035780000, "3741.64000000", "3745.44000000", "3739.96000000", "3744.99000000", "1007.36740000", 1753035839999, "3769983.24615900", 2853, "697.10710000", "2608779.31583100", "0"], [1753035840000, "3744.99000000", "3746.43000000", "3744.09000000", "3746.28000000", "378.80530000", 1753035899999, "1418663.92365900", 2716, "172.43440000", "645721.66785200", "0"], [1753035900000, "3746.27000000", "3748.47000000", "3745.63000000", "3748.28000000", "501.77450000", 1753035959999, "1880085.36421300", 2981, "245.71780000", "920644.11780700", "0"], [1753035960000, "3748.29000000", "3749.37000000", "3747.50000000", "3747.50000000", "230.19780000", 1753036019999, "862954.64083400", 965, "116.22920000", "435729.88084800", "0"], [1753036020000, "3747.50000000", "3750.79000000", "3747.50000000", "3750.16000000", "737.62450000", 1753036079999, "2765722.09232100", 1506, "630.45200000", "2363842.54681700", "0"], [1753036080000, "3750.16000000", "3755.38000000", "3750.09000000", "3753.31000000", "1826.21700000", 1753036139999, "6854091.54485900", 3129, "1513.59320000", "5680507.79202600", "0"], [1753036140000, "3753.30000000", "3753.70000000", "3749.36000000", "3749.75000000", "490.90260000", 1753036199999, "1841653.52139000", 1960, "106.34610000", "398936.72828100", "0"], [1753036200000, "3749.74000000", "3750.40000000", "3741.70000000", "3742.69000000", "945.71040000", 1753036259999, "3543300.21512000", 4606, "284.09020000", "1064471.91333900", "0"], [1753036260000, "3742.70000000", "3748.84000000", "3742.70000000", "3748.84000000", "347.13870000", 1753036319999, "1300409.04194200", 1820, "198.19940000", "742431.44165200", "0"], [1753036320000, "3748.83000000", "3748.83000000", "3743.07000000", "3743.71000000", "309.46240000", 1753036379999, "1158981.07818200", 1711, "104.33430000", "390731.28535300", "0"], [1753036380000, "3743.71000000", "3744.12000000", "3740.46000000", "3741.41000000", "340.35260000", 1753036439999, "1273704.29902800", 2212, "50.30610000", "188291.53423200", "0"], [1753036440000, "3741.42000000", "3748.33000000", "3739.57000000", "3748.33000000", "752.13150000", 1753036499999, "2816223.12956700", 3615, "481.82300000", "1804136.75979400", "0"], [1753036500000, "3748.32000000", "3750.59000000", "3745.97000000", "3750.01000000", "263.38440000", 1753036559999, "987364.71891900", 2355, "83.42440000", "312701.52976600", "0"], [1753036560000, "3750.01000000", "3750.01000000", "3746.63000000", "3746.99000000", "232.70250000", 1753036619999, "872278.16622600", 1107, "55.75710000", "208944.92929100", "0"], [1753036620000, "3746.99000000", "3749.18000000", "3746.99000000", "3748.97000000", "123.84150000", 1753036679999, "464195.10177400", 1024, "66.74970000", "250180.70066200", "0"], [1753036680000, "3748.97000000", "3749.30000000", "3745.00000000", "3745.01000000", "231.98080000", 1753036739999, "869108.10542800", 1987, "44.46290000", "166614.35060100", "0"], [1753036740000, "3745.00000000", "3746.85000000", "3744.68000000", "3746.01000000", "162.38740000", 1753036799999, "608190.72021200", 1310, "66.06820000", "247444.48833600", "0"], [1753036800000, "3746.01000000", "3747.82000000", "3743.50000000", "3747.10000000", "241.68930000", 1753036859999, "905216.15161300", 1458, "140.53820000", "526374.63001200", "0"], [1753036860000, "3747.09000000", "3747.09000000", "3743.37000000", "3744.19000000", "122.54570000", 1753036919999, "458874.45486200", 1306, "36.37420000", "136196.84577500", "0"], [1753036920000, "3744.19000000", "3748.34000000", "3743.74000000", "3746.00000000", "210.32620000", 1753036979999, "787887.39236700", 1683, "173.49000000", "649889.62474300", "0"], [1753036980000, "3746.00000000", "3746.55000000", "3744.31000000", "3745.51000000", "94.01090000", 1753037039999, "352095.25771700", 1467, "48.70070000", "182386.35450400", "0"], [1753037040000, "3745.51000000", "3746.50000000", "3745.50000000", "3746.31000000", "88.64170000", 1753037099999, "332061.10776900", 728, "58.23200000", "218144.66949600", "0"], [1753037100000, "3746.31000000", "3752.00000000", "3746.30000000", "3751.36000000", "475.58370000", 1753037159999, "1783653.62916900", 2495, "132.00150000", "495021.69582300", "0"], [1753037160000, "3751.35000000", "3754.95000000", "3750.87000000", "3754.62000000", "342.31600000", 1753037219999, "1284378.66566600", 2184, "285.62640000", "1071616.08476200", "0"], [1753037220000, "3754.63000000", "3756.21000000", "3752.94000000", "3754.67000000", "390.66220000", 1753037279999, "1466614.41593000", 2271, "204.10060000", "766283.18154700", "0"], [1753037280000, "3754.67000000", "3755.64000000", "3753.50000000", "3754.75000000", "475.34810000", 1753037339999, "1784598.92711200", 2125, "261.95160000", "983443.97644600", "0"], [1753037340000, "3754.74000000", "3756.18000000", "3746.15000000", "3746.33000000", "871.68710000", 1753037399999, "3270545.70416500", 3006, "204.89270000", "769022.69032900", "0"], [1753037400000, "3746.33000000", "3750.29000000", "3746.33000000", "3749.60000000", "307.08820000", 1753037459999, "1151036.85275100", 1661, "151.10970000", "566350.14313500", "0"], [1753037460000, "3749.60000000", "3751.22000000", "3749.59000000", "3750.88000000", "157.26020000", 1753037519999, "589788.21597700", 1239, "48.25700000", "180980.93651300", "0"], [1753037520000, "3750.89000000", "3750.99000000", "3748.59000000", "3749.33000000", "141.27720000", 1753037579999, "529721.35265800", 1088, "64.65020000", "242394.89314900", "0"], [1753037580000, "3749.33000000", "3749.93000000", "3748.50000000", "3749.92000000", "183.08890000", 1753037639999, "686433.96543000", 1082, "96.57500000", "362070.83910800", "0"], [1753037640000, "3749.93000000", "3750.00000000", "3748.01000000", "3749.88000000", "162.08920000", 1753037699999, "607737.40875600", 1492, "107.25120000", "402135.39661200", "0"], [1753037700000, "3749.87000000", "3753.30000000", "3749.36000000", "3753.30000000", "157.73320000", 1753037759999, "591729.90377000", 1542, "99.73680000", "374193.40766900", "0"], [1753037760000, "3753.30000000", "3754.06000000", "3751.00000000", "3753.70000000", "127.37870000", 1753037819999, "477992.60901700", 1879, "71.13020000", "266901.84964500", "0"], [1753037820000, "3753.70000000", "3753.84000000", "3751.95000000", "3753.16000000", "349.50300000", 1753037879999, "1311684.05383200", 1808, "153.31420000", "575398.64449200", "0"], [1753037880000, "3753.16000000", "3753.16000000", "3751.32000000", "3751.90000000", "221.10270000", 1753037939999, "829615.58165300", 1143, "36.80830000", "138112.52123500", "0"], [1753037940000, "3751.90000000", "3751.90000000", "3750.10000000", "3750.11000000", "133.10860000", 1753037999999, "499239.74607800", 851, "70.20530000", "263309.43061900", "0"], [1753038000000, "3750.11000000", "3750.11000000", "3746.18000000", "3746.18000000", "256.99150000", 1753038059999, "963314.39487200", 1227, "134.89860000", "505678.90104900", "0"], [1753038060000, "3746.19000000", "3748.15000000", "3745.60000000", "3748.06000000", "194.05760000", 1753038119999, "727134.97731700", 1239, "125.16780000", "468993.11418900", "0"], [1753038120000, "3748.05000000", "3748.59000000", "3745.00000000", "3748.06000000", "646.69440000", 1753038179999, "2423082.65914900", 2050, "405.62350000", "1519822.15400500", "0"], [1753038180000, "3748.05000000", "3748.05000000", "3745.81000000", "3747.18000000", "271.65740000", 1753038239999, "1017823.44878400", 1429, "152.53450000", "571467.22669900", "0"], [1753038240000, "3747.19000000", "3751.02000000", "3747.18000000", "3750.12000000", "285.23890000", 1753038299999, "1069526.82586000", 1904, "179.28210000", "672210.14659700", "0"], [1753038300000, "3750.12000000", "3751.59000000", "3749.04000000", "3750.71000000", "381.37260000", 1753038359999, "1430351.41198700", 2037, "278.91900000", "1046100.00806500", "0"], [1753038360000, "3750.72000000", "3750.72000000", "3744.83000000", "3745.81000000", "838.31950000", 1753038419999, "3142337.30161600", 2020, "223.32490000", "837180.08810200", "0"], [1753038420000, "3745.83000000", "3750.48000000", "3745.83000000", "3749.79000000", "472.53790000", 1753038479999, "1771267.10244200", 2401, "275.28730000", "1031870.01188800", "0"], [1753038480000, "3749.79000000", "3750.83000000", "3749.70000000", "3749.75000000", "254.50480000", 1753038539999, "954395.04708600", 1040, "160.08750000", "600325.36843300", "0"], [1753038540000, "3749.75000000", "3752.98000000", "3749.34000000", "3752.97000000", "325.27820000", 1753038599999, "1220082.89780500", 1831, "151.99690000", "570121.08172800", "0"], [1753038600000, "3752.97000000", "3757.69000000", "3752.97000000", "3756.48000000", "773.08470000", 1753038659999, "2903427.29692700", 3403, "572.02040000", "2148259.08091400", "0"], [1753038660000, "3756.47000000", "3757.91000000", "3755.00000000", "3755.50000000", "743.69160000", 1753038719999, "2793722.16988400", 2003, "346.05690000", "1299922.88526100", "0"], [1753038720000, "3755.49000000", "3757.31000000", "3754.85000000", "3755.83000000", "452.71280000", 1753038779999, "1700502.55418400", 1617, "287.47420000", "1079819.51712700", "0"], [1753038780000, "3755.84000000", "3757.99000000", "3755.39000000", "3757.99000000", "226.11030000", 1753038839999, "849388.54567200", 1377, "145.08360000", "545031.42913600", "0"], [1753038840000, "3758.00000000", "3760.60000000", "3758.00000000", "3759.12000000", "491.52190000", 1753038899999, "1847823.85577300", 2412, "338.88600000", "1273998.35688600", "0"], [1753038900000, "3759.11000000", "3763.98000000", "3758.48000000", "3762.36000000", "932.90890000", 1753038959999, "3509240.22846600", 2839, "502.89760000", "1891737.32110500", "0"], [1753038960000, "3762.34000000", "3762.63000000", "3753.62000000", "3754.21000000", "535.44050000", 1753039019999, "2011889.83497800", 2623, "272.41470000", "1023485.77432200", "0"], [1753039020000, "3754.20000000", "3760.49000000", "3753.66000000", "3758.98000000", "480.03450000", 1753039079999, "1804311.40960500", 2904, "305.60220000", "1148618.64954700", "0"], [1753039080000, "3758.98000000", "3761.39000000", "3758.98000000", "3760.12000000", "332.91300000", 1753039139999, "1251931.38036800", 1590, "165.96980000", "624127.32699600", "0"], [1753039140000, "3760.13000000", "3760.13000000", "3756.50000000", "3756.51000000", "526.90020000", 1753039199999, "1980495.76700800", 1112, "146.51660000", "550547.43917100", "0"], [1753039200000, "3756.51000000", "3759.54000000", "3756.50000000", "3759.53000000", "224.76900000", 1753039259999, "844739.91950500", 1243, "114.08710000", "428777.86374000", "0"], [1753039260000, "3759.53000000", "3760.09000000", "3758.55000000", "3759.04000000", "307.91900000", 1753039319999, "1157609.02137800", 1162, "158.85770000", "597211.71098900", "0"], [1753039320000, "3759.04000000", "3759.05000000", "3756.52000000", "3757.28000000", "448.77180000", 1753039379999, "1686085.51010600", 1554, "262.95770000", "987900.91104100", "0"], [1753039380000, "3757.29000000", "3758.23000000", "3755.90000000", "3758.00000000", "427.62180000", 1753039439999, "1606570.22524600", 1545, "192.12710000", "721846.33440000", "0"], [1753039440000, "3758.01000000", "3759.41000000", "3755.92000000", "3759.03000000", "605.02180000", 1753039499999, "2273418.45536300", 2155, "226.54270000", "851276.37211800", "0"], [1753039500000, "3759.04000000", "3765.00000000", "3756.55000000", "3762.78000000", "1881.11660000", 1753039559999, "7076588.99506800", 3595, "1494.22450000", "5621767.07916800", "0"], [1753039560000, "3762.78000000", "3763.67000000", "3761.36000000", "3763.63000000", "421.37420000", 1753039619999, "1585534.96313400", 2246, "212.98930000", "801432.33340300", "0"], [1753039620000, "3763.63000000", "3764.09000000", "3762.65000000", "3762.65000000", "338.87660000", 1753039679999, "1275294.17946800", 1201, "166.51490000", "626641.64997200", "0"], [1753039680000, "3762.65000000", "3763.97000000", "3761.36000000", "3761.58000000", "243.39730000", 1753039739999, "915792.91086200", 1384, "136.08870000", "512010.02551200", "0"], [1753039740000, "3761.59000000", "3762.14000000", "3760.71000000", "3762.13000000", "515.13790000", 1753039799999, "1937575.94485400", 1050, "427.67940000", "1608607.40858600", "0"], [1753039800000, "3762.14000000", "3762.14000000", "3760.82000000", "3761.41000000", "252.77950000", 1753039859999, "950788.94166800", 890, "108.62190000", "408555.50280900", "0"], [1753039860000, "3761.41000000", "3761.70000000", "3759.40000000", "3759.47000000", "310.66410000", 1753039919999, "1168225.80186300", 867, "149.95020000", "563902.79448300", "0"], [1753039920000, "3759.47000000", "3759.47000000", "3756.86000000", "3757.63000000", "269.02320000", 1753039979999, "1011066.67311300", 1429, "149.56820000", "562133.09835700", "0"], [1753039980000, "3757.63000000", "3772.22000000", "3757.63000000", "3771.61000000", "2366.81510000", 1753040039999, "8912823.09421900", 7281, "1869.25780000", "7038333.88894400", "0"], [1753040040000, "3771.61000000", "3773.42000000", "3769.20000000", "3773.04000000", "822.33720000", 1753040099999, "3101179.16253700", 3457, "392.81930000", "1481309.66066000", "0"], [1753040100000, "3773.04000000", "3773.04000000", "3771.01000000", "3772.11000000", "410.65700000", 1753040159999, "1548912.45349400", 1706, "194.02900000", "731826.98858200", "0"], [1753040160000, "3772.10000000", "3772.11000000", "3766.60000000", "3766.94000000", "428.23390000", 1753040219999, "1614420.93532600", 2119, "200.88260000", "757308.33852000", "0"], [1753040220000, "3766.94000000", "3771.96000000", "3766.87000000", "3771.95000000", "391.27900000", 1753040279999, "1474758.34915700", 2001, "280.30410000", "1056536.13823900", "0"], [1753040280000, "3771.96000000", "3773.53000000", "3770.35000000", "3770.82000000", "518.01050000", 1753040339999, "1953657.11658700", 2031, "377.58740000", "1424006.33450200", "0"], [1753040340000, "3770.81000000", "3770.81000000", "3767.39000000", "3767.40000000", "452.21950000", 1753040399999, "1704595.14484700", 1584, "318.16970000", "1199304.16008300", "0"], [1753040400000, "3767.40000000", "3769.99000000", "3767.33000000", "3769.29000000", "358.95080000", 1753040459999, "1352862.77076900", 1829, "188.79760000", "711533.44279700", "0"], [1753040460000, "3769.30000000", "3770.40000000", "3766.71000000", "3766.71000000", "318.17830000", 1753040519999, "1199177.35187100", 1588, "135.08300000", "509126.94705800", "0"], [1753040520000, "3766.71000000", "3768.16000000", "3765.83000000", "3767.23000000", "284.78710000", 1753040579999, "1072796.14401500", 1587, "184.60370000", "695371.51294100", "0"], [1753040580000, "3767.24000000", "3767.24000000", "3764.50000000", "3765.79000000", "212.74990000", 1753040639999, "801038.72425200", 1349, "89.58250000", "337278.14697800", "0"], [1753040640000, "3765.79000000", "3765.80000000", "3761.39000000", "3762.02000000", "242.35250000", 1753040699999, "912174.69522600", 1470, "76.54570000", "288086.64881000", "0"], [1753040700000, "3762.01000000", "3765.35000000", "3761.76000000", "3764.64000000", "213.14730000", 1753040759999, "802200.29820000", 1586, "130.00740000", "489274.83943100", "0"], [1753040760000, "3764.64000000", "3767.06000000", "3764.63000000", "3766.02000000", "226.48490000", 1753040819999, "853008.04133400", 1465, "102.26910000", "385168.93147600", "0"], [1753040820000, "3766.01000000", "3767.57000000", "3765.35000000", "3766.74000000", "106.84290000", 1753040879999, "402417.93225700", 1185, "58.81460000", "221529.12873600", "0"], [1753040880000, "3766.74000000", "3768.08000000", "3765.36000000", "3767.41000000", "113.26400000", 1753040939999, "426656.02354300", 1449, "49.32010000", "185794.64954400", "0"], [1753040940000, "3767.40000000", "3767.41000000", "3764.78000000", "3765.35000000", "115.21320000", 1753040999999, "433858.54669700", 1040, "51.32830000", "193274.74881100", "0"], [1753041000000, "3765.35000000", "3765.57000000", "3763.06000000", "3763.06000000", "203.09040000", 1753041059999, "764571.57496800", 1328, "145.38370000", "547313.47050300", "0"], [1753041060000, "3763.07000000", "3765.15000000", "3762.18000000", "3764.41000000", "299.11500000", 1753041119999, "1125719.45101500", 1577, "176.91240000", "665768.60542800", "0"], [1753041120000, "3764.41000000", "3765.27000000", "3762.55000000", "3763.22000000", "291.54230000", 1753041179999, "1097325.60021700", 1540, "130.63140000", "491678.96176900", "0"], [1753041180000, "3763.22000000", "3763.61000000", "3762.00000000", "3762.65000000", "280.17830000", 1753041239999, "1054286.78176900", 1374, "134.20870000", "505008.95134600", "0"], [1753041240000, "3762.65000000", "3764.95000000", "3762.65000000", "3764.66000000", "424.99860000", 1753041299999, "1599631.27088900", 1755, "174.22840000", "655719.70074500", "0"], [1753041300000, "3764.66000000", "3764.85000000", "3757.50000000", "3758.00000000", "420.66650000", 1753041359999, "1582202.75636100", 1660, "142.00080000", "534234.80098100", "0"], [1753041360000, "3758.00000000", "3759.00000000", "3756.68000000", "3757.32000000", "320.43760000", 1753041419999, "1204130.39339300", 1959, "171.96160000", "646178.97603800", "0"], [1753041420000, "3757.32000000", "3758.49000000", "3757.03000000", "3757.85000000", "287.84030000", 1753041479999, "1081690.55067100", 1180, "138.01110000", "518630.78398300", "0"], [1753041480000, "3757.85000000", "3758.63000000", "3756.50000000", "3757.24000000", "394.90210000", 1753041539999, "1483895.66960600", 1636, "189.29920000", "711278.35200300", "0"], [1753041540000, "3757.25000000", "3758.50000000", "3748.51000000", "3749.93000000", "1395.34870000", 1753041599999, "5237420.99640300", 4497, "333.62440000", "1251619.45487600", "0"], [1753041600000, "3749.93000000", "3753.07000000", "3749.60000000", "3749.60000000", "567.98050000", 1753041659999, "2130595.13976900", 2370, "312.81960000", "1173416.06378400", "0"], [1753041660000, "3749.60000000", "3750.04000000", "3743.93000000", "3744.91000000", "749.77730000", 1753041719999, "2808862.87444500", 2998, "287.23350000", "1076086.91736600", "0"], [1753041720000, "3744.92000000", "3744.92000000", "3734.39000000", "3736.38000000", "1846.33580000", 1753041779999, "6903000.78578500", 7040, "428.68650000", "1602780.92424100", "0"], [1753041780000, "3736.39000000", "3737.49000000", "3720.70000000", "3726.79000000", "3147.31540000", 1753041839999, "11735255.90842600", 11481, "1098.86830000", "4096251.33997100", "0"], [1753041840000, "3726.80000000", "3728.09000000", "3720.08000000", "3726.79000000", "2001.31160000", 1753041899999, "7452982.35162200", 7821, "758.24650000", "2823518.30530100", "0"], [1753041900000, "3726.80000000", "3726.80000000", "3716.54000000", "3725.12000000", "1660.11880000", 1753041959999, "6176923.61254200", 7367, "564.17180000", "2099390.91838000", "0"], [1753041960000, "3725.16000000", "3734.22000000", "3724.05000000", "3733.65000000", "1048.47910000", 1753042019999, "3908666.41256700", 3738, "513.61290000", "1915175.43189700", "0"], [1753042020000, "3733.64000000", "3737.36000000", "3728.28000000", "3729.15000000", "1170.37920000", 1753042079999, "4368931.29889300", 5105, "575.98980000", "2150546.83901000", "0"], [1753042080000, "3729.15000000", "3733.98000000", "3727.31000000", "3732.70000000", "531.34900000", 1753042139999, "1982152.78066300", 2926, "217.39640000", "811034.21250000", "0"], [1753042140000, "3732.71000000", "3733.09000000", "3729.71000000", "3732.70000000", "406.56850000", 1753042199999, "1517090.82695400", 2247, "211.26040000", "788294.92735100", "0"], [1753042200000, "3732.70000000", "3732.70000000", "3727.43000000", "3727.43000000", "354.83070000", 1753042259999, "1323738.98388700", 2704, "155.15620000", "578807.74251200", "0"], [1753042260000, "3727.37000000", "3732.70000000", "3727.07000000", "3732.53000000", "658.34720000", 1753042319999, "2455489.70384700", 3270, "423.54720000", "1579682.11898500", "0"], [1753042320000, "3732.54000000", "3734.52000000", "3730.65000000", "3731.44000000", "880.95720000", 1753042379999, "3288454.15305700", 2629, "452.73270000", "1689999.45461700", "0"], [1753042380000, "3731.43000000", "3734.67000000", "3730.64000000", "3734.67000000", "501.94940000", 1753042439999, "1873684.89838700", 2053, "220.39300000", "822678.39622400", "0"], [1753042440000, "3734.69000000", "3736.98000000", "3733.32000000", "3736.98000000", "364.92330000", 1753042499999, "1362831.07451100", 1854, "236.41480000", "882918.80613500", "0"], [1753042500000, "3736.98000000", "3742.31000000", "3736.98000000", "3740.53000000", "597.10030000", 1753042559999, "2233213.56927500", 3480, "420.69910000", "1573558.58817300", "0"], [1753042560000, "3740.52000000", "3740.93000000", "3737.11000000", "3740.14000000", "404.55380000", 1753042619999, "1512900.73182500", 2581, "190.99080000", "714249.26876400", "0"], [1753042620000, "3740.15000000", "3742.32000000", "3739.42000000", "3740.41000000", "319.50860000", 1753042679999, "1195216.20323700", 1657, "152.07300000", "568827.40739600", "0"], [1753042680000, "3740.40000000", "3740.40000000", "3738.42000000", "3740.35000000", "173.17570000", 1753042739999, "647531.15414900", 1310, "77.30820000", "289067.65745400", "0"], [1753042740000, "3740.35000000", "3741.68000000", "3739.57000000", "3739.71000000", "330.58180000", 1753042799999, "1236564.74535100", 1457, "187.20170000", "700250.03253300", "0"], [1753042800000, "3739.72000000", "3741.01000000", "3735.29000000", "3735.62000000", "1434.72950000", 1753042859999, "5365895.63459000", 2548, "554.09590000", "2071994.40529000", "0"], [1753042860000, "3735.63000000", "3736.20000000", "3730.68000000", "3731.01000000", "1430.25500000", 1753042919999, "5340067.88960300", 3396, "852.90370000", "3184601.65301500", "0"], [1753042920000, "3731.01000000", "3737.17000000", "3730.30000000", "3735.33000000", "546.74890000", 1753042979999, "2041473.89680900", 2846, "225.01590000", "839982.18623900", "0"], [1753042980000, "3735.33000000", "3737.33000000", "3735.33000000", "3735.85000000", "257.47030000", 1753043039999, "961967.31738700", 1465, "184.21210000", "688264.35520100", "0"], [1753043040000, "3735.86000000", "3738.00000000", "3734.49000000", "3737.99000000", "287.24490000", 1753043099999, "1073271.01810200", 2306, "162.40110000", "606796.09059900", "0"], [1753043100000, "3737.99000000", "3742.69000000", "3737.64000000", "3742.48000000", "362.78010000", 1753043159999, "1357089.72345000", 2185, "205.64130000", "769304.79384200", "0"], [1753043160000, "3742.47000000", "3742.65000000", "3739.06000000", "3740.74000000", "364.30700000", 1753043219999, "1362801.23166800", 1713, "126.03560000", "471449.72681000", "0"], [1753043220000, "3740.75000000", "3740.85000000", "3736.11000000", "3736.12000000", "341.15060000", 1753043279999, "1275785.90099200", 1651, "138.46380000", "517797.50608500", "0"], [1753043280000, "3736.12000000", "3738.37000000", "3736.11000000", "3738.22000000", "343.88840000", 1753043339999, "1285361.03544400", 954, "178.53910000", "667294.55669700", "0"], [1753043340000, "3738.23000000", "3739.82000000", "3737.50000000", "3738.99000000", "246.91650000", 1753043399999, "923121.64133400", 1320, "148.79390000", "556277.28286400", "0"], [1753043400000, "3738.98000000", "3742.43000000", "3737.56000000", "3741.86000000", "313.55230000", 1753043459999, "1172704.59517500", 1897, "190.51600000", "712449.93530900", "0"], [1753043460000, "3741.86000000", "3742.10000000", "3740.04000000", "3742.00000000", "366.00880000", 1753043519999, "1369158.32837200", 1762, "193.50790000", "723844.24461400", "0"], [1753043520000, "3741.99000000", "3744.78000000", "3741.20000000", "3744.67000000", "576.68350000", 1753043579999, "2158433.28950600", 1631, "502.71740000", "1881596.97017000", "0"], [1753043580000, "3744.68000000", "3745.47000000", "3742.90000000", "3744.87000000", "373.60280000", 1753043639999, "1398798.35518000", 1882, "198.55760000", "743427.22771700", "0"], [1753043640000, "3744.87000000", "3747.68000000", "3741.69000000", "3741.70000000", "427.12910000", 1753043699999, "1599770.76032100", 2644, "232.22860000", "869843.69312100", "0"], [1753043700000, "3741.70000000", "3742.45000000", "3740.34000000", "3742.37000000", "238.29540000", 1753043759999, "891602.96523300", 1679, "140.57400000", "525995.23496500", "0"], [1753043760000, "3742.36000000", "3744.52000000", "3741.68000000", "3741.69000000", "187.83300000", 1753043819999, "703061.45680400", 1677, "110.12650000", "412206.01958500", "0"], [1753043820000, "3741.70000000", "3745.38000000", "3740.94000000", "3744.17000000", "161.72100000", 1753043879999, "605311.90060400", 1375, "108.43380000", "405840.15159500", "0"], [1753043880000, "3744.16000000", "3745.09000000", "3743.94000000", "3744.49000000", "133.44390000", 1753043939999, "499678.34424200", 895, "92.04490000", "344656.87121400", "0"], [1753043940000, "3744.50000000", "3746.56000000", "3744.00000000", "3745.12000000", "233.80930000", 1753043999999, "875654.25394800", 1416, "162.38630000", "608146.36509700", "0"], [1753044000000, "3745.11000000", "3745.11000000", "3742.44000000", "3744.08000000", "192.13660000", 1753044059999, "719286.46258400", 1310, "89.29820000", "334286.00341500", "0"], [1753044060000, "3744.07000000", "3745.92000000", "3744.07000000", "3745.91000000", "83.57680000", 1753044119999, "313001.33396800", 1080, "37.91850000", "142009.62609900", "0"], [1753044120000, "3745.92000000", "3746.50000000", "3744.85000000", "3746.49000000", "148.99410000", 1753044179999, "558100.73300600", 1040, "92.79260000", "347587.05721900", "0"], [1753044180000, "3746.50000000", "3747.37000000", "3744.69000000", "3744.69000000", "163.97960000", 1753044239999, "614345.76241600", 1045, "76.87280000", "288006.97690100", "0"], [1753044240000, "3744.69000000", "3747.97000000", "3744.69000000", "3747.96000000", "125.44490000", 1753044299999, "469906.23610200", 1062, "71.86780000", "269224.14633000", "0"], [1753044300000, "3747.97000000", "3749.86000000", "3745.85000000", "3749.73000000", "373.87950000", 1753044359999, "1401388.93679200", 2152, "273.13240000", "1023794.68840600", "0"], [1753044360000, "3749.72000000", "3749.72000000", "3746.74000000", "3746.93000000", "306.74260000", 1753044419999, "1149559.89612200", 1301, "165.12610000", "618847.93504100", "0"], [1753044420000, "3746.94000000", "3749.08000000", "3746.93000000", "3748.51000000", "153.80280000", 1753044479999, "576455.60223900", 1207, "29.43920000", "110330.01692000", "0"], [1753044480000, "3748.51000000", "3749.60000000", "3748.25000000", "3749.60000000", "130.08870000", 1753044539999, "487660.05229700", 1087, "64.76660000", "242776.35782400", "0"], [1753044540000, "3749.59000000", "3753.54000000", "3749.59000000", "3752.29000000", "481.26880000", 1753044599999, "1805504.61508400", 2538, "315.71150000", "1184382.15569100", "0"], [1753044600000, "3752.30000000", "3752.31000000", "3750.72000000", "3750.84000000", "117.45440000", 1753044659999, "440649.64095500", 1003, "16.35690000", "61363.44389000", "0"], [1753044660000, "3750.85000000", "3751.81000000", "3750.50000000", "3751.17000000", "175.89290000", 1753044719999, "659790.31614900", 1163, "78.17010000", "293212.46252600", "0"], [1753044720000, "3751.16000000", "3751.62000000", "3749.27000000", "3751.44000000", "259.52740000", 1753044779999, "973391.95250800", 1259, "31.11350000", "116685.66580800", "0"], [1753044780000, "3751.44000000", "3754.50000000", "3751.44000000", "3754.15000000", "184.79220000", 1753044839999, "693634.00618300", 737, "132.13520000", "496000.12021600", "0"], [1753044840000, "3754.15000000", "3754.49000000", "3750.25000000", "3751.92000000", "313.14420000", 1753044899999, "1175113.34454300", 1849, "157.77880000", "592135.04418000", "0"], [1753044900000, "3751.92000000", "3753.10000000", "3750.84000000", "3751.50000000", "321.17530000", 1753044959999, "1205116.46405400", 1236, "178.44640000", "669536.63334800", "0"], [1753044960000, "3751.51000000", "3751.70000000", "3741.96000000", "3744.26000000", "519.87380000", 1753045019999, "1947728.34662400", 3524, "146.57180000", "549242.83613800", "0"], [1753045020000, "3744.27000000", "3745.50000000", "3742.31000000", "3743.36000000", "411.46220000", 1753045079999, "1540402.25703600", 2386, "158.14210000", "592023.55499600", "0"], [1753045080000, "3743.37000000", "3744.83000000", "3741.87000000", "3741.87000000", "263.70500000", 1753045139999, "987141.87693600", 1451, "119.08890000", "445844.20280900", "0"], [1753045140000, "3741.86000000", "3742.16000000", "3738.60000000", "3740.19000000", "506.57820000", 1753045199999, "1894957.37624400", 1988, "193.35770000", "723253.38744400", "0"], [1753045200000, "3740.19000000", "3740.32000000", "3732.52000000", "3732.99000000", "960.53150000", 1753045259999, "3588674.32660100", 4866, "286.55220000", "1070313.77272100", "0"], [1753045260000, "3732.99000000", "3736.97000000", "3731.68000000", "3736.09000000", "519.93420000", 1753045319999, "1941476.25466100", 3336, "199.62530000", "745308.65993000", "0"], [1753045320000, "3736.08000000", "3736.36000000", "3732.53000000", "3733.11000000", "369.73300000", 1753045379999, "1380628.37449100", 2259, "210.37740000", "785576.91931900", "0"], [1753045380000, "3733.11000000", "3733.11000000", "3729.88000000", "3730.59000000", "546.77000000", 1753045439999, "2040175.21874000", 2992, "203.44200000", "759101.16390500", "0"], [1753045440000, "3730.59000000", "3731.15000000", "3728.79000000", "3729.35000000", "708.73570000", 1753045499999, "2643520.56804000", 2844, "327.13350000", "1220170.58031200", "0"], [1753045500000, "3729.35000000", "3734.83000000", "3729.10000000", "3732.71000000", "543.62770000", 1753045559999, "2029012.69824800", 2413, "315.09460000", "1176098.37053500", "0"], [1753045560000, "3732.72000000", "3737.72000000", "3729.68000000", "3730.95000000", "1065.28790000", 1753045619999, "3978134.25019000", 3720, "348.09470000", "1300055.18584500", "0"], [1753045620000, "3730.95000000", "3731.62000000", "3730.25000000", "3730.72000000", "299.07840000", 1753045679999, "1115853.65391400", 981, "114.27640000", "426372.12346300", "0"], [1753045680000, "3730.73000000", "3732.06000000", "3730.19000000", "3732.05000000", "268.23940000", 1753045739999, "1000879.03278600", 1469, "138.12770000", "515388.87275100", "0"], [1753045740000, "3732.06000000", "3732.08000000", "3728.02000000", "3729.61000000", "337.57220000", 1753045799999, "1259163.32456200", 1763, "48.80440000", "181981.38472500", "0"], [1753045800000, "3729.69000000", "3732.93000000", "3729.68000000", "3732.93000000", "232.62520000", 1753045859999, "867956.07066200", 815, "107.55500000", "401335.18744900", "0"], [1753045860000, "3732.94000000", "3732.94000000", "3728.04000000", "3730.05000000", "310.34030000", 1753045919999, "1157437.69529200", 1968, "133.68960000", "498527.90813900", "0"], [1753045920000, "3730.05000000", "3731.00000000", "3727.49000000", "3728.76000000", "691.84100000", 1753045979999, "2579791.60468900", 2232, "248.67230000", "927132.91595000", "0"], [1753045980000, "3728.77000000", "3729.35000000", "3727.50000000", "3728.80000000", "291.91050000", 1753046039999, "1088459.82285400", 1160, "74.80150000", "278909.30736000", "0"], [1753046040000, "3728.80000000", "3737.49000000", "3728.80000000", "3735.10000000", "500.76050000", 1753046099999, "1869890.29648900", 2054, "209.76610000", "783158.89609800", "0"], [1753046100000, "3735.09000000", "3735.10000000", "3731.96000000", "3732.71000000", "425.51110000", 1753046159999, "1588781.16472300", 1898, "237.42320000", "886480.83544900", "0"], [1753046160000, "3732.71000000", "3734.74000000", "3731.41000000", "3734.73000000", "297.65580000", 1753046219999, "1111319.91792600", 1993, "163.31580000", "609759.43998200", "0"], [1753046220000, "3734.74000000", "3738.00000000", "3733.00000000", "3737.99000000", "256.11850000", 1753046279999, "956681.78043900", 1827, "172.12840000", "642962.41032200", "0"], [1753046280000, "3737.99000000", "3739.23000000", "3737.62000000", "3738.11000000", "218.82290000", 1753046339999, "818058.11347900", 1666, "115.63390000", "432286.78727500", "0"], [1753046340000, "3738.11000000", "3738.26000000", "3736.16000000", "3737.93000000", "234.81350000", 1753046399999, "877539.83835900", 1429, "72.41460000", "270635.50037600", "0"], [1753046400000, "3737.93000000", "3738.63000000", "3737.38000000", "3738.63000000", "308.07740000", 1753046459999, "1151532.03639500", 951, "117.88470000", "440615.68971700", "0"], [1753046460000, "3738.62000000", "3746.31000000", "3738.00000000", "3744.36000000", "485.40200000", 1753046519999, "1816442.41508900", 3103, "254.04740000", "950603.55477200", "0"], [1753046520000, "3744.36000000", "3750.10000000", "3742.40000000", "3744.55000000", "767.76320000", 1753046579999, "2876672.88172200", 3880, "461.91470000", "1730885.36504800", "0"], [1753046580000, "3744.54000000", "3748.48000000", "3743.18000000", "3748.47000000", "305.46460000", 1753046639999, "1144461.18534700", 2165, "150.90390000", "565377.72664000", "0"], [1753046640000, "3748.47000000", "3753.85000000", "3747.35000000", "3753.22000000", "375.17150000", 1753046699999, "1407222.48306100", 1905, "264.37110000", "991805.94599900", "0"], [1753046700000, "3753.22000000", "3761.76000000", "3752.26000000", "3756.99000000", "1303.25660000", 1753046759999, "4897639.52753700", 6184, "924.47420000", "3473929.16425100", "0"], [1753046760000, "3757.00000000", "3765.97000000", "3754.74000000", "3761.20000000", "981.78400000", 1753046819999, "3691241.66885200", 5688, "629.38780000", "2366387.85088700", "0"], [1753046820000, "3761.19000000", "3763.08000000", "3756.12000000", "3760.09000000", "573.10530000", 1753046879999, "2154850.04110200", 3219, "319.22780000", "1200167.38501200", "0"], [1753046880000, "3760.09000000", "3760.10000000", "3755.12000000", "3759.93000000", "391.19790000", 1753046939999, "1469872.20331000", 2371, "149.65900000", "562399.94795100", "0"], [1753046940000, "3759.93000000", "3764.08000000", "3758.57000000", "3760.06000000", "810.29000000", 1753046999999, "3047802.89134800", 3696, "453.45870000", "1705505.97844100", "0"], [1753047000000, "3760.07000000", "3763.49000000", "3759.01000000", "3763.49000000", "493.65060000", 1753047059999, "1856804.98603000", 3110, "284.41950000", "1069773.18314100", "0"], [1753047060000, "3763.48000000", "3765.00000000", "3762.27000000", "3763.15000000", "647.53680000", 1753047119999, "2437451.36055700", 2801, "419.84620000", "1580402.60917800", "0"], [1753047120000, "3763.15000000", "3763.27000000", "3759.10000000", "3760.55000000", "337.80180000", 1753047179999, "1270528.63479500", 2308, "122.80170000", "461876.72418200", "0"], [1753047180000, "3760.55000000", "3764.49000000", "3760.08000000", "3763.91000000", "375.78230000", 1753047239999, "1413849.76873400", 2155, "255.51500000", "961351.19665500", "0"], [1753047240000, "3763.91000000", "3765.74000000", "3761.75000000", "3765.40000000", "370.50550000", 1753047299999, "1394645.54263900", 2517, "189.22840000", "712316.99759200", "0"], [1753047300000, "3765.40000000", "3765.40000000", "3763.28000000", "3764.37000000", "217.29000000", 1753047359999, "817982.73743400", 1010, "35.96570000", "135385.59779200", "0"], [1753047360000, "3764.38000000", "3765.26000000", "3759.52000000", "3759.88000000", "343.17720000", 1753047419999, "1291463.15815300", 1676, "100.34470000", "377687.70885600", "0"], [1753047420000, "3759.88000000", "3759.88000000", "3751.59000000", "3751.60000000", "456.12650000", 1753047479999, "1712989.55872000", 2784, "136.75270000", "513584.19925900", "0"], [1753047480000, "3751.60000000", "3757.25000000", "3751.59000000", "3756.50000000", "412.45410000", 1753047539999, "1548518.25403600", 3613, "219.88410000", "825543.81838700", "0"], [1753047540000, "3756.51000000", "3757.79000000", "3756.46000000", "3757.59000000", "183.73360000", 1753047599999, "690301.51625000", 1281, "99.71490000", "374618.75549800", "0"], [1753047600000, "3757.56000000", "3758.67000000", "3755.21000000", "3758.00000000", "384.77670000", 1753047659999, "1445692.64218000", 1734, "233.12080000", "875894.27050400", "0"], [1753047660000, "3758.00000000", "3765.17000000", "3757.44000000", "3762.33000000", "256.56910000", 1753047719999, "965143.97980300", 2620, "158.99010000", "598060.12447500", "0"], [1753047720000, "3762.33000000", "3764.90000000", "3762.00000000", "3764.22000000", "212.18380000", 1753047779999, "798494.31519000", 1288, "84.59860000", "318322.55484800", "0"], [1753047780000, "3764.22000000", "3768.20000000", "3762.15000000", "3765.26000000", "570.96460000", 1753047839999, "2149639.91890800", 2733, "343.60430000", "1293843.54619200", "0"], [1753047840000, "3765.25000000", "3765.25000000", "3761.80000000", "3763.09000000", "181.20140000", 1753047899999, "681876.69794700", 1044, "79.57420000", "299422.21261100", "0"], [1753047900000, "3763.10000000", "3765.63000000", "3761.69000000", "3765.25000000", "113.51180000", 1753047959999, "427315.84401000", 1305, "58.33280000", "219585.42402000", "0"], [1753047960000, "3765.26000000", "3766.59000000", "3763.01000000", "3766.59000000", "210.18730000", 1753048019999, "791385.32481200", 1841, "95.54190000", "359757.36419300", "0"], [1753048020000, "3766.59000000", "3768.78000000", "3766.59000000", "3768.14000000", "202.36680000", 1753048079999, "762496.25663900", 1310, "155.09050000", "584361.11537400", "0"], [1753048080000, "3768.15000000", "3770.40000000", "3768.14000000", "3768.69000000", "202.03270000", 1753048139999, "761508.55209700", 1678, "97.14880000", "366173.70293500", "0"], [1753048140000, "3768.70000000", "3768.71000000", "3765.02000000", "3768.71000000", "246.76810000", 1753048199999, "929557.84947500", 1469, "104.52880000", "393793.63861900", "0"], [1753048200000, "3768.71000000", "3769.36000000", "3766.10000000", "3769.35000000", "145.22900000", 1753048259999, "547261.38815100", 1122, "66.74400000", "251502.69133700", "0"], [1753048260000, "3769.36000000", "3770.58000000", "3769.10000000", "3770.32000000", "511.05300000", 1753048319999, "1926625.65595100", 923, "415.38200000", "1565950.58401800", "0"], [1753048320000, "3770.33000000", "3772.65000000", "3770.32000000", "3772.34000000", "198.95190000", 1753048379999, "750398.23839300", 1081, "112.46970000", "424231.64956500", "0"], [1753048380000, "3772.33000000", "3772.97000000", "3768.92000000", "3770.06000000", "229.93060000", 1753048439999, "867016.58397800", 1987, "100.75090000", "379876.17149600", "0"], [1753048440000, "3770.05000000", "3770.06000000", "3767.00000000", "3767.79000000", "213.29980000", 1753048499999, "803753.23530400", 1178, "48.29320000", "181964.26512500", "0"], [1753048500000, "3767.78000000", "3769.36000000", "3767.36000000", "3769.11000000", "133.23050000", 1753048559999, "502100.71565600", 1271, "52.70620000", "198612.95783800", "0"], [1753048560000, "3769.10000000", "3769.88000000", "3767.79000000", "3767.80000000", "140.77590000", 1753048619999, "530549.56271100", 858, "36.10930000", "136087.45662300", "0"], [1753048620000, "3767.79000000", "3768.62000000", "3767.37000000", "3768.48000000", "125.91700000", 1753048679999, "474463.87169000", 980, "63.54170000", "239416.04629000", "0"], [1753048680000, "3768.48000000", "3768.48000000", "3765.30000000", "3766.62000000", "324.02630000", 1753048739999, "1220381.13748800", 1596, "129.06660000", "486069.39856200", "0"], [1753048740000, "3766.62000000", "3770.30000000", "3765.91000000", "3770.30000000", "259.11180000", 1753048799999, "976178.06761900", 1056, "95.52350000", "359884.72290500", "0"], [1753048800000, "3770.29000000", "3771.55000000", "3754.00000000", "3756.34000000", "528.09280000", 1753048859999, "1986006.10484000", 7270, "200.68220000", "754621.56226100", "0"], [1753048860000, "3756.32000000", "3758.65000000", "3751.60000000", "3755.76000000", "445.34820000", 1753048919999, "1672584.56601600", 5224, "218.90110000", "822271.84075800", "0"], [1753048920000, "3755.76000000", "3758.38000000", "3755.50000000", "3757.40000000", "213.77320000", 1753048979999, "803137.42836500", 1957, "117.54540000", "441608.46269300", "0"], [1753048980000, "3757.39000000", "3758.47000000", "3753.79000000", "3756.50000000", "331.85470000", 1753049039999, "1246567.57688500", 3200, "175.31580000", "658490.31928400", "0"], [1753049040000, "3756.50000000", "3756.70000000", "3740.83000000", "3743.36000000", "1516.46910000", 1753049099999, "5681080.32219600", 8002, "558.11780000", "2090865.30330000", "0"], [1753049100000, "3743.37000000", "3750.00000000", "3743.37000000", "3747.87000000", "377.71290000", 1753049159999, "1415492.75406800", 3091, "170.05060000", "637270.10094400", "0"], [1753049160000, "3747.87000000", "3753.44000000", "3747.86000000", "3750.96000000", "235.03570000", 1753049219999, "881568.81034800", 2918, "124.90550000", "468470.20444600", "0"], [1753049220000, "3750.96000000", "3751.09000000", "3740.75000000", "3742.70000000", "372.97540000", 1753049279999, "1397227.38075900", 4709, "131.96610000", "494200.40374400", "0"], [1753049280000, "3742.72000000", "3744.35000000", "3727.30000000", "3732.33000000", "1618.16200000", 1753049339999, "6042229.59417100", 10273, "664.93740000", "2482565.98023300", "0"], [1753049340000, "3732.34000000", "3738.46000000", "3729.31000000", "3738.46000000", "979.05360000", 1753049399999, "3654283.15948400", 4520, "241.33820000", "901035.34997600", "0"], [1753049400000, "3738.46000000", "3738.46000000", "3732.11000000", "3732.22000000", "584.32550000", 1753049459999, "2182381.94198600", 3900, "200.43770000", "748557.37288100", "0"], [1753049460000, "3732.21000000", "3735.49000000", "3731.80000000", "3735.49000000", "391.91240000", 1753049519999, "1463355.65560100", 2776, "189.08040000", "706017.11963500", "0"], [1753049520000, "3735.49000000", "3736.92000000", "3727.26000000", "3728.57000000", "492.04170000", 1753049579999, "1836368.72118700", 3779, "183.42670000", "684688.07594100", "0"], [1753049580000, "3728.57000000", "3730.66000000", "3720.21000000", "3721.86000000", "2037.92390000", 1753049639999, "7588175.52655500", 8280, "914.18010000", "3403072.32694900", "0"], [1753049640000, "3721.86000000", "3726.74000000", "3715.22000000", "3723.09000000", "1576.81400000", 1753049699999, "5866016.24494800", 7514, "630.14670000", "2344757.11929300", "0"], [1753049700000, "3723.08000000", "3733.27000000", "3719.46000000", "3733.26000000", "1042.64360000", 1753049759999, "3885248.38984700", 5381, "455.13170000", "1696500.55057400", "0"], [1753049760000, "3733.26000000", "3733.26000000", "3694.07000000", "3695.59000000", "6145.00480000", 1753049819999, "22778098.36399500", 23375, "1742.81870000", "6461064.01617400", "0"], [1753049820000, "3695.76000000", "3702.13000000", "3686.10000000", "3696.51000000", "3855.09390000", 1753049879999, "14238656.51059500", 18162, "1992.47750000", "7360519.02682600", "0"], [1753049880000, "3696.51000000", "3700.85000000", "3681.60000000", "3697.38000000", "3831.30330000", 1753049939999, "14138145.49018000", 16235, "2214.08650000", "8172845.89320500", "0"], [1753049940000, "3697.38000000", "3712.69000000", "3695.36000000", "3711.66000000", "2094.44560000", 1753049999999, "7758617.12605500", 11504, "1268.15680000", "4697613.36506200", "0"], [1753050000000, "3711.67000000", "3720.69000000", "3709.59000000", "3717.48000000", "960.35820000", 1753050059999, "3568437.91416800", 8319, "536.99630000", "1995584.86143100", "0"], [1753050060000, "3717.42000000", "3721.43000000", "3706.98000000", "3708.63000000", "1248.09390000", 1753050119999, "4635781.62699200", 6513, "290.33350000", "1079082.16184200", "0"], [1753050120000, "3708.63000000", "3714.41000000", "3702.57000000", "3712.11000000", "1128.33900000", 1753050179999, "4184181.47620200", 7774, "385.56690000", "1429661.93478000", "0"], [1753050180000, "3712.11000000", "3718.72000000", "3711.46000000", "3718.09000000", "914.68330000", 1753050239999, "3397672.07317000", 5072, "326.45910000", "1212900.38664600", "0"], [1753050240000, "3718.09000000", "3721.31000000", "3716.81000000", "3716.82000000", "412.33780000", 1753050299999, "1533818.50872700", 3739, "235.90390000", "877506.35862500", "0"], [1753050300000, "3716.81000000", "3727.43000000", "3715.90000000", "3726.91000000", "853.42160000", 1753050359999, "3176684.55837900", 5667, "410.62000000", "1528432.14998000", "0"], [1753050360000, "3726.92000000", "3727.99000000", "3719.28000000", "3722.59000000", "1463.45510000", 1753050419999, "5450069.88644200", 6340, "672.82230000", "2505805.40077400", "0"], [1753050420000, "3722.60000000", "3727.00000000", "3722.11000000", "3724.69000000", "318.56740000", 1753050479999, "1186489.13639700", 3846, "156.34850000", "582356.93946000", "0"], [1753050480000, "3724.68000000", "3725.34000000", "3723.01000000", "3723.53000000", "358.86720000", 1753050539999, "1336537.50583500", 3248, "218.36960000", "813224.18378300", "0"], [1753050540000, "3723.54000000", "3728.16000000", "3721.26000000", "3727.23000000", "795.91420000", 1753050599999, "2964969.28846600", 4239, "246.20900000", "917387.87182500", "0"], [1753050600000, "3727.23000000", "3727.49000000", "3718.86000000", "3719.66000000", "507.13320000", 1753050659999, "1887476.22080200", 4918, "213.78480000", "795692.50236100", "0"], [1753050660000, "3719.67000000", "3723.30000000", "3712.13000000", "3713.10000000", "878.02700000", 1753050719999, "3264895.31300500", 4196, "248.15500000", "922620.50590600", "0"], [1753050720000, "3713.10000000", "3730.00000000", "3713.10000000", "3728.22000000", "1592.19700000", 1753050779999, "5931364.94829200", 4503, "1284.76490000", "4787033.83367300", "0"], [1753050780000, "3728.23000000", "3731.17000000", "3727.01000000", "3730.97000000", "851.78450000", 1753050839999, "3176493.62040200", 4283, "408.33460000", "1522758.82416000", "0"], [1753050840000, "3730.97000000", "3731.74000000", "3727.16000000", "3728.78000000", "756.16250000", 1753050899999, "2820530.49759500", 3092, "360.02140000", "1342868.97015100", "0"], [1753050900000, "3728.79000000", "3733.55000000", "3728.50000000", "3733.55000000", "473.75470000", 1753050959999, "1767530.41121500", 3229, "191.22610000", "713507.40029100", "0"], [1753050960000, "3733.55000000", "3744.59000000", "3733.50000000", "3741.36000000", "933.90580000", 1753051019999, "3492684.47622000", 6238, "631.25470000", "2360473.32269300", "0"], [1753051020000, "3741.36000000", "3744.95000000", "3740.26000000", "3743.50000000", "493.12430000", 1753051079999, "1845857.83175200", 3500, "217.85020000", "815426.87860800", "0"], [1753051080000, "3743.50000000", "3743.75000000", "3741.13000000", "3742.79000000", "293.15500000", 1753051139999, "1097133.37327700", 2715, "60.06750000", "224786.91128000", "0"], [1753051140000, "3742.80000000", "3743.20000000", "3732.89000000", "3739.90000000", "1780.52210000", 1753051199999, "6658885.45000800", 4082, "316.70590000", "1183330.32434200", "0"], [1753051200000, "3739.90000000", "3741.83000000", "3738.54000000", "3741.52000000", "564.25720000", 1753051259999, "2109998.87560600", 2967, "89.32110000", "334030.98069300", "0"], [1753051260000, "3741.52000000", "3745.60000000", "3739.77000000", "3742.07000000", "764.24060000", 1753051319999, "2860327.50154300", 4242, "326.46000000", "1221863.29911800", "0"], [1753051320000, "3742.06000000", "3745.95000000", "3741.13000000", "3745.76000000", "427.48620000", 1753051379999, "1600097.83272300", 2385, "289.96300000", "1085345.20381100", "0"], [1753051380000, "3745.76000000", "3747.50000000", "3744.14000000", "3747.32000000", "313.65020000", 1753051439999, "1174697.38354600", 2988, "118.12870000", "442446.29743200", "0"], [1753051440000, "3747.32000000", "3752.05000000", "3747.32000000", "3751.51000000", "578.07910000", 1753051499999, "2167806.95081900", 4516, "356.37650000", "1336465.52118200", "0"], [1753051500000, "3751.50000000", "3753.01000000", "3748.24000000", "3753.00000000", "464.54370000", 1753051559999, "1742331.98152400", 3363, "183.33550000", "687677.10174600", "0"], [1753051560000, "3753.00000000", "3756.00000000", "3745.81000000", "3745.81000000", "518.91610000", 1753051619999, "1946210.80706500", 5003, "257.51240000", "966137.20911700", "0"], [1753051620000, "3745.82000000", "3755.20000000", "3745.82000000", "3755.20000000", "590.62690000", 1753051679999, "2214585.67807200", 3204, "431.96190000", "1619531.51417000", "0"], [1753051680000, "3755.24000000", "3755.49000000", "3748.33000000", "3749.94000000", "716.55840000", 1753051739999, "2689026.53061200", 3932, "387.03550000", "1452468.06970300", "0"], [1753051740000, "3749.94000000", "3755.00000000", "3749.46000000", "3754.93000000", "282.62150000", 1753051799999, "1060314.41209200", 2366, "106.97820000", "401379.01688900", "0"], [1753051800000, "3754.92000000", "3760.33000000", "3754.07000000", "3759.71000000", "484.84670000", 1753051859999, "1821746.06110100", 3986, "339.72650000", "1276508.42830300", "0"], [1753051860000, "3759.70000000", "3759.70000000", "3750.23000000", "3750.24000000", "346.34640000", 1753051919999, "1300561.90146800", 2895, "100.65760000", "378063.02395100", "0"], [1753051920000, "3750.24000000", "3753.69000000", "3746.77000000", "3747.58000000", "540.29700000", 1753051979999, "2026299.86058400", 3524, "177.33450000", "665099.82887800", "0"], [1753051980000, "3747.58000000", "3756.28000000", "3747.14000000", "3752.00000000", "1039.96160000", 1753052039999, "3902174.89044500", 4083, "606.08780000", "2273789.74217300", "0"], [1753052040000, "3752.00000000", "3752.94000000", "3749.57000000", "3752.22000000", "375.24330000", 1753052099999, "1407627.41980500", 2393, "74.96970000", "281223.83492600", "0"], [1753052100000, "3752.21000000", "3752.98000000", "3748.24000000", "3749.15000000", "990.79370000", 1753052159999, "3715350.70323100", 2806, "331.86490000", "1244294.74343600", "0"], [1753052160000, "3749.15000000", "3751.23000000", "3748.61000000", "3748.99000000", "440.38830000", 1753052219999, "1651470.88007500", 2360, "107.49460000", "403103.07249200", "0"], [1753052220000, "3748.99000000", "3753.59000000", "3748.89000000", "3749.97000000", "473.81160000", 1753052279999, "1777116.18532100", 3134, "176.31080000", "661295.20061900", "0"], [1753052280000, "3749.98000000", "3751.21000000", "3748.95000000", "3749.25000000", "357.53010000", 1753052339999, "1340839.91632100", 1765, "119.49130000", "448121.35107100", "0"], [1753052340000, "3749.25000000", "3752.44000000", "3746.10000000", "3747.07000000", "652.18140000", 1753052399999, "2445468.70986800", 3127, "202.62870000", "759847.17400800", "0"], [1753052400000, "3747.07000000", "3747.32000000", "3735.02000000", "3735.02000000", "1185.94720000", 1753052459999, "4436854.25924100", 6420, "412.84480000", "1544991.98745000", "0"], [1753052460000, "3735.27000000", "3744.28000000", "3734.20000000", "3741.82000000", "548.66780000", 1753052519999, "2052406.15946200", 2977, "181.31960000", "678295.58783100", "0"], [1753052520000, "3741.82000000", "3741.82000000", "3736.03000000", "3738.92000000", "751.51910000", 1753052579999, "2809982.82576200", 4518, "322.72380000", "1206512.89230600", "0"], [1753052580000, "3738.91000000", "3740.91000000", "3736.22000000", "3740.90000000", "841.88640000", 1753052639999, "3147569.21930700", 3660, "413.75230000", "1546737.20219400", "0"], [1753052640000, "3740.90000000", "3741.50000000", "3738.00000000", "3739.21000000", "478.53720000", 1753052699999, "1789431.01615800", 2498, "103.81080000", "388207.92819600", "0"], [1753052700000, "3739.21000000", "3739.99000000", "3735.00000000", "3736.79000000", "741.44270000", 1753052759999, "2770962.73004100", 3171, "297.85730000", "1113219.96833000", "0"], [1753052760000, "3736.79000000", "3741.09000000", "3736.79000000", "3740.58000000", "455.10570000", 1753052819999, "1701538.50093700", 2837, "132.73040000", "496281.83976900", "0"], [1753052820000, "3740.58000000", "3743.90000000", "3736.50000000", "3743.90000000", "562.64890000", 1753052879999, "2103893.18238300", 3161, "218.61180000", "817385.92680000", "0"], [1753052880000, "3743.89000000", "3748.43000000", "3743.20000000", "3746.49000000", "388.06230000", 1753052939999, "1453655.42644500", 3477, "141.13540000", "528654.35233400", "0"], [1753052940000, "3746.49000000", "3747.57000000", "3740.37000000", "3743.11000000", "379.10710000", 1753052999999, "1419232.18999300", 2776, "99.89720000", "373887.37554300", "0"], [1753053000000, "3743.10000000", "3745.57000000", "3742.06000000", "3742.36000000", "466.82520000", 1753053059999, "1747830.54346200", 2688, "174.89480000", "654828.46436800", "0"], [1753053060000, "3742.36000000", "3745.84000000", "3742.36000000", "3744.71000000", "281.84810000", 1753053119999, "1055351.72429000", 2129, "89.87390000", "336505.59553700", "0"], [1753053120000, "3744.71000000", "3744.71000000", "3741.18000000", "3743.01000000", "242.83090000", 1753053179999, "908929.62754900", 2361, "76.37230000", "285859.35818300", "0"], [1753053180000, "3743.01000000", "3744.60000000", "3740.18000000", "3744.60000000", "310.48790000", 1753053239999, "1161900.09355300", 2262, "140.01910000", "523963.05921000", "0"], [1753053240000, "3744.62000000", "3745.73000000", "3742.21000000", "3745.49000000", "134.58880000", 1753053299999, "503970.87009800", 2031, "73.83790000", "276490.21689600", "0"], [1753053300000, "3745.49000000", "3748.80000000", "3745.25000000", "3745.25000000", "225.42210000", 1753053359999, "844624.32432100", 2352, "98.94120000", "370702.17580400", "0"], [1753053360000, "3745.25000000", "3749.15000000", "3743.83000000", "3746.18000000", "267.52240000", 1753053419999, "1002379.87968800", 2736, "112.60400000", "421899.56356600", "0"], [1753053420000, "3746.19000000", "3751.81000000", "3746.19000000", "3751.81000000", "185.17600000", 1753053479999, "694163.12251100", 2378, "112.20920000", "420662.25492300", "0"], [1753053480000, "3751.80000000", "3754.21000000", "3750.59000000", "3751.79000000", "173.68200000", 1753053539999, "651736.01719200", 1957, "93.66390000", "351479.62550400", "0"], [1753053540000, "3751.80000000", "3753.00000000", "3751.05000000", "3752.08000000", "169.78810000", 1753053599999, "637061.02395800", 1521, "104.13410000", "390726.53883000", "0"], [1753053600000, "3752.08000000", "3756.41000000", "3751.06000000", "3754.82000000", "258.37450000", 1753053659999, "969878.91000400", 1979, "144.74470000", "543305.13851900", "0"], [1753053660000, "3754.82000000", "3754.82000000", "3748.62000000", "3748.62000000", "331.48320000", 1753053719999, "1243671.78916500", 2718, "92.03210000", "345295.20454700", "0"], [1753053720000, "3748.61000000", "3751.50000000", "3744.27000000", "3750.89000000", "308.01690000", 1753053779999, "1154212.42114500", 3374, "142.61450000", "534604.79587200", "0"], [1753053780000, "3750.90000000", "3750.90000000", "3745.63000000", "3746.00000000", "377.71490000", 1753053839999, "1415491.25033400", 2462, "164.15780000", "615019.34079800", "0"], [1753053840000, "3746.00000000", "3751.51000000", "3746.00000000", "3751.51000000", "208.50960000", 1753053899999, "781683.53101100", 2047, "138.46180000", "519072.89732300", "0"], [1753053900000, "3751.54000000", "3753.05000000", "3748.01000000", "3749.88000000", "165.76330000", 1753053959999, "621705.87716900", 2077, "100.40980000", "376584.46415800", "0"], [1753053960000, "3749.88000000", "3752.00000000", "3746.81000000", "3751.99000000", "215.27710000", 1753054019999, "807080.53906800", 1974, "127.74280000", "478938.88502800", "0"], [1753054020000, "3751.99000000", "3752.56000000", "3748.87000000", "3749.75000000", "110.67760000", 1753054079999, "415151.95139500", 1773, "19.75190000", "74092.15309000", "0"], [1753054080000, "3749.75000000", "3749.90000000", "3744.15000000", "3744.96000000", "158.08190000", 1753054139999, "592164.72257600", 1987, "63.72410000", "238669.59532200", "0"], [1753054140000, "3744.92000000", "3744.92000000", "3741.33000000", "3743.80000000", "265.89450000", 1753054199999, "995348.75550500", 2378, "112.17000000", "419898.03482600", "0"], [1753054200000, "3743.81000000", "3747.10000000", "3743.81000000", "3747.10000000", "398.59370000", 1753054259999, "1493000.32873700", 2343, "129.42760000", "484764.47846200", "0"], [1753054260000, "3747.10000000", "3749.37000000", "3744.56000000", "3744.57000000", "153.14590000", 1753054319999, "573922.12876900", 2627, "54.25270000", "203326.85395000", "0"], [1753054320000, "3744.57000000", "3746.73000000", "3742.53000000", "3742.60000000", "240.85870000", 1753054379999, "901834.72155800", 2792, "128.20400000", "480024.82035900", "0"], [1753054380000, "3742.59000000", "3745.00000000", "3739.53000000", "3739.54000000", "242.78660000", 1753054439999, "908426.18293500", 2278, "38.33920000", "143491.77757200", "0"], [1753054440000, "3739.54000000", "3740.66000000", "3738.50000000", "3739.51000000", "230.62660000", 1753054499999, "862444.10916900", 2462, "130.68230000", "488677.69909100", "0"], [1753054500000, "3739.51000000", "3740.19000000", "3735.14000000", "3737.56000000", "293.43550000", 1753054559999, "1096755.31983100", 3409, "131.19670000", "490342.24469000", "0"], [1753054560000, "3737.54000000", "3743.18000000", "3733.27000000", "3743.17000000", "408.46030000", 1753054619999, "1526625.99956900", 3775, "194.27580000", "726166.98710500", "0"], [1753054620000, "3743.18000000", "3750.11000000", "3741.87000000", "3750.11000000", "458.86910000", 1753054679999, "1718845.97787600", 4097, "283.65040000", "1062312.33094900", "0"], [1753054680000, "3750.11000000", "3750.11000000", "3741.74000000", "3741.90000000", "199.52570000", 1753054739999, "747407.97175400", 2805, "81.40330000", "304957.16612900", "0"], [1753054740000, "3741.92000000", "3744.40000000", "3739.26000000", "3742.58000000", "229.86300000", 1753054799999, "860137.27699200", 3028, "87.45370000", "327263.42293200", "0"], [1753054800000, "3742.57000000", "3749.08000000", "3742.57000000", "3748.33000000", "118.65800000", 1753054859999, "444499.68937600", 2070, "66.65520000", "249650.68897300", "0"], [1753054860000, "3748.33000000", "3751.17000000", "3748.33000000", "3749.38000000", "340.44510000", 1753054919999, "1276715.90551500", 1761, "211.13360000", "791802.41875500", "0"], [1753054920000, "3749.37000000", "3762.90000000", "3749.36000000", "3762.73000000", "1208.41000000", 1753054979999, "4540273.57664300", 5338, "958.36260000", "3600510.21489400", "0"], [1753054980000, "3762.73000000", "3767.85000000", "3759.82000000", "3761.13000000", "1089.85530000", 1753055039999, "4101903.41654400", 4816, "483.64540000", "1820509.98163000", "0"], [1753055040000, "3761.13000000", "3761.66000000", "3758.54000000", "3759.01000000", "250.85930000", 1753055099999, "943222.14707200", 2031, "106.22840000", "399398.57678900", "0"], [1753055100000, "3759.01000000", "3765.51000000", "3757.26000000", "3764.54000000", "488.80730000", 1753055159999, "1838548.21003300", 2872, "332.18390000", "1249387.28496400", "0"], [1753055160000, "3764.54000000", "3765.56000000", "3760.98000000", "3760.99000000", "407.36330000", 1753055219999, "1533149.10719900", 2346, "170.23020000", "640607.94252700", "0"], [1753055220000, "3760.99000000", "3760.99000000", "3753.31000000", "3753.31000000", "150.84140000", 1753055279999, "566800.46218900", 2165, "18.64760000", "70079.91995500", "0"], [1753055280000, "3753.32000000", "3756.84000000", "3753.13000000", "3754.97000000", "230.44560000", 1753055339999, "865375.88467900", 2167, "150.65750000", "565796.93118100", "0"], [1753055340000, "3754.96000000", "3765.87000000", "3754.46000000", "3765.44000000", "1223.52530000", 1753055399999, "4602691.21113100", 3710, "903.62990000", "3399362.83481700", "0"], [1753055400000, "3765.50000000", "3765.61000000", "3757.58000000", "3757.64000000", "288.11150000", 1753055459999, "1083483.82921600", 1945, "58.86790000", "221352.90113400", "0"], [1753055460000, "3757.64000000", "3762.44000000", "3757.00000000", "3760.54000000", "193.03200000", 1753055519999, "725675.22712300", 2252, "96.48030000", "362727.57025700", "0"], [1753055520000, "3760.54000000", "3760.83000000", "3756.52000000", "3756.52000000", "125.76650000", 1753055579999, "472732.30492700", 1532, "24.27150000", "91244.77718900", "0"], [1753055580000, "3756.50000000", "3758.01000000", "3755.75000000", "3758.00000000", "93.42810000", 1753055639999, "351038.94925800", 945, "51.39820000", "193117.37310200", "0"], [1753055640000, "3758.00000000", "3758.37000000", "3756.12000000", "3756.13000000", "93.51730000", 1753055699999, "351415.39182400", 687, "43.94570000", "165139.57547600", "0"], [1753055700000, "3756.12000000", "3762.52000000", "3756.12000000", "3761.07000000", "301.38180000", 1753055759999, "1133406.08402500", 1810, "188.00980000", "707015.85076800", "0"], [1753055760000, "3761.06000000", "3765.24000000", "3761.06000000", "3765.10000000", "531.28250000", 1753055819999, "1999724.51246200", 2602, "373.15370000", "1404568.15656600", "0"], [1753055820000, "3765.10000000", "3765.10000000", "3759.54000000", "3759.60000000", "325.34640000", 1753055879999, "1224005.11650100", 1583, "44.53290000", "167497.10712600", "0"], [1753055880000, "3759.60000000", "3759.60000000", "3756.64000000", "3758.18000000", "155.54360000", 1753055939999, "584469.42364700", 1347, "53.53340000", "201142.55780700", "0"], [1753055940000, "3758.18000000", "3758.66000000", "3756.69000000", "3756.69000000", "94.86270000", 1753055999999, "356486.30318500", 873, "9.34940000", "35136.01778300", "0"], [1753056000000, "3756.69000000", "3756.87000000", "3753.35000000", "3753.56000000", "272.96680000", 1753056059999, "1025025.86544200", 1804, "54.77300000", "205696.09039900", "0"], [1753056060000, "3753.56000000", "3754.99000000", "3752.79000000", "3754.99000000", "372.72480000", 1753056119999, "1399069.10218300", 2562, "247.24080000", "928058.45570000", "0"], [1753056120000, "3755.00000000", "3755.00000000", "3751.62000000", "3752.00000000", "270.16250000", 1753056179999, "1013995.75976000", 1294, "58.59300000", "219900.66580800", "0"], [1753056180000, "3752.01000000", "3756.65000000", "3752.01000000", "3753.84000000", "338.34110000", 1753056239999, "1270441.98733400", 2462, "145.53950000", "546391.16419600", "0"], [1753056240000, "3753.85000000", "3753.85000000", "3746.11000000", "3747.10000000", "595.90420000", 1753056299999, "2235143.02552000", 3474, "134.19710000", "503277.96848100", "0"], [1753056300000, "3747.10000000", "3748.50000000", "3741.87000000", "3743.19000000", "1120.91880000", 1753056359999, "4196666.36916500", 5650, "257.11030000", "962687.10516100", "0"], [1753056360000, "3743.19000000", "3748.13000000", "3743.19000000", "3746.35000000", "586.71810000", 1753056419999, "2197813.79413400", 3257, "290.63510000", "1088712.04106300", "0"], [1753056420000, "3746.35000000", "3749.61000000", "3746.35000000", "3747.86000000", "246.28080000", 1753056479999, "923078.08787400", 2395, "111.75230000", "418831.70589700", "0"], [1753056480000, "3747.86000000", "3747.87000000", "3743.00000000", "3744.62000000", "279.22870000", 1753056539999, "1045650.80599800", 3460, "85.82760000", "321402.00241200", "0"], [1753056540000, "3744.62000000", "3746.50000000", "3743.53000000", "3744.20000000", "376.05990000", 1753056599999, "1408303.57594600", 2670, "59.94650000", "224479.84522900", "0"], [1753056600000, "3744.20000000", "3745.57000000", "3740.00000000", "3740.55000000", "571.00480000", 1753056659999, "2136946.57875900", 3386, "180.96130000", "677148.65647600", "0"], [1753056660000, "3740.56000000", "3744.12000000", "3739.81000000", "3744.12000000", "594.16410000", 1753056719999, "2222939.84349100", 3134, "332.96630000", "1245721.12657300", "0"], [1753056720000, "3744.12000000", "3744.31000000", "3740.38000000", "3741.86000000", "274.89040000", 1753056779999, "1028744.29119300", 2949, "99.33020000", "371657.17830600", "0"], [1753056780000, "3741.87000000", "3742.25000000", "3735.34000000", "3736.13000000", "494.58360000", 1753056839999, "1848468.48497200", 4255, "176.75210000", "660647.35484000", "0"], [1753056840000, "3736.12000000", "3737.35000000", "3730.90000000", "3732.50000000", "1576.51260000", 1753056899999, "5885716.52580900", 5591, "639.97040000", "2389009.84628000", "0"], [1753056900000, "3732.51000000", "3734.43000000", "3731.78000000", "3731.84000000", "347.19510000", 1753056959999, "1296026.47772100", 2947, "156.37740000", "583709.94375000", "0"], [1753056960000, "3731.83000000", "3735.10000000", "3729.02000000", "3734.07000000", "462.93370000", 1753057019999, "1727644.02221800", 4395, "227.35100000", "848468.43713700", "0"], [1753057020000, "3734.06000000", "3735.00000000", "3725.80000000", "3727.57000000", "836.55020000", 1753057079999, "3120324.25837900", 4047, "174.78440000", "651609.89265500", "0"], [1753057080000, "3727.57000000", "3729.87000000", "3726.44000000", "3728.50000000", "387.45390000", 1753057139999, "1444426.15615300", 3556, "198.82960000", "741231.70239600", "0"], [1753057140000, "3728.51000000", "3730.45000000", "3721.52000000", "3721.52000000", "818.73940000", 1753057199999, "3050193.05109000", 5454, "145.94600000", "543897.80685400", "0"], [1753057200000, "3721.53000000", "3724.21000000", "3719.79000000", "3721.94000000", "1076.44580000", 1753057259999, "4005415.45038800", 5270, "527.29530000", "1962102.96932500", "0"], [1753057260000, "3721.93000000", "3721.94000000", "3712.97000000", "3718.11000000", "1100.27710000", 1753057319999, "4089465.11767400", 5940, "390.93910000", "1452993.88460800", "0"], [1753057320000, "3718.13000000", "3718.13000000", "3709.46000000", "3710.56000000", "870.79860000", 1753057379999, "3233346.58571600", 5834, "231.60700000", "860147.34308800", "0"], [1753057380000, "3710.57000000", "3712.50000000", "3710.01000000", "3711.29000000", "757.19370000", 1753057439999, "2809892.47106500", 3773, "347.33110000", "1288879.49295100", "0"], [1753057440000, "3711.29000000", "3721.15000000", "3711.29000000", "3719.67000000", "933.82590000", 1753057499999, "3471325.04535700", 5156, "482.39840000", "1793374.14751800", "0"], [1753057500000, "3719.66000000", "3725.45000000", "3716.46000000", "3725.45000000", "734.27680000", 1753057559999, "2732716.34456000", 4822, "555.93760000", "2069141.65109900", "0"], [1753057560000, "3725.44000000", "3733.83000000", "3724.40000000", "3732.55000000", "1080.36750000", 1753057619999, "4027380.47476300", 6088, "805.75280000", "3003341.54764300", "0"], [1753057620000, "3732.56000000", "3732.99000000", "3728.90000000", "3729.99000000", "288.26620000", 1753057679999, "1075379.36419900", 2411, "145.04310000", "541049.24498700", "0"], [1753057680000, "3730.00000000", "3735.15000000", "3730.00000000", "3732.39000000", "350.02960000", 1753057739999, "1306482.62682900", 2594, "186.76050000", "697111.12662500", "0"], [1753057740000, "3732.40000000", "3733.47000000", "3729.51000000", "3729.88000000", "386.78970000", 1753057799999, "1443571.17795200", 2277, "191.31050000", "713948.57848900", "0"], [1753057800000, "3729.88000000", "3732.21000000", "3728.75000000", "3728.75000000", "209.88580000", 1753057859999, "783095.94888200", 2184, "94.61210000", "353015.25932700", "0"], [1753057860000, "3728.76000000", "3733.08000000", "3725.24000000", "3729.86000000", "430.24770000", 1753057919999, "1604562.40681000", 3342, "195.40920000", "728795.80879300", "0"], [1753057920000, "3729.86000000", "3731.94000000", "3729.07000000", "3730.53000000", "246.21770000", 1753057979999, "918456.81763000", 2059, "104.22380000", "388766.40993700", "0"], [1753057980000, "3730.52000000", "3730.52000000", "3725.45000000", "3725.46000000", "432.32600000", 1753058039999, "1611472.28925300", 3402, "169.23110000", "630849.73336800", "0"], [1753058040000, "3725.46000000", "3726.99000000", "3716.82000000", "3720.58000000", "542.08450000", 1753058099999, "2016453.38329800", 4905, "119.95240000", "446323.68428800", "0"], [1753058100000, "3720.59000000", "3725.74000000", "3720.59000000", "3722.49000000", "270.38310000", 1753058159999, "1006773.54054200", 3269, "146.49080000", "545364.16652700", "0"], [1753058160000, "3722.49000000", "3722.49000000", "3713.00000000", "3714.51000000", "565.51260000", 1753058219999, "2102661.64444500", 4997, "120.97650000", "449517.66643200", "0"], [1753058220000, "3714.51000000", "3728.80000000", "3714.51000000", "3728.68000000", "521.66240000", 1753058279999, "1941449.84331100", 5302, "308.11170000", "1146729.99126400", "0"], [1753058280000, "3728.68000000", "3728.68000000", "3720.84000000", "3725.63000000", "373.76700000", 1753058339999, "1391939.37879300", 4487, "207.15150000", "771407.16493000", "0"], [1753058340000, "3725.62000000", "3725.63000000", "3720.24000000", "3721.88000000", "199.48530000", 1753058399999, "742507.86460200", 2876, "71.65950000", "266695.83694300", "0"], [1753058400000, "3721.88000000", "3733.12000000", "3721.88000000", "3732.26000000", "546.38770000", 1753058459999, "2036676.08306700", 4607, "463.18000000", "1726377.34510200", "0"], [1753058460000, "3732.25000000", "3732.25000000", "3728.16000000", "3729.51000000", "263.03960000", 1753058519999, "981054.52231600", 2443, "122.33020000", "456249.54948600", "0"], [1753058520000, "3729.51000000", "3735.28000000", "3729.51000000", "3734.36000000", "418.97070000", 1753058579999, "1563743.20407900", 4063, "246.04430000", "918290.76285600", "0"], [1753058580000, "3734.36000000", "3734.36000000", "3723.95000000", "3728.21000000", "507.09820000", 1753058639999, "1889949.63887700", 4121, "186.88510000", "696428.57570900", "0"], [1753058640000, "3728.20000000", "3729.94000000", "3725.88000000", "3728.79000000", "246.54820000", 1753058699999, "919304.34212000", 2659, "125.00080000", "466053.84758700", "0"], [1753058700000, "3728.78000000", "3730.00000000", "3722.28000000", "3722.28000000", "339.33630000", 1753058759999, "1264583.97289500", 3525, "199.78800000", "744565.55859700", "0"], [1753058760000, "3722.26000000", "3728.37000000", "3722.26000000", "3725.80000000", "352.72010000", 1753058819999, "1314123.25739100", 3269, "143.40760000", "534239.34795800", "0"], [1753058820000, "3725.79000000", "3727.86000000", "3724.50000000", "3727.86000000", "381.62290000", 1753058879999, "1422061.37688200", 2541, "206.40260000", "769200.51631800", "0"], [1753058880000, "3727.85000000", "3737.28000000", "3725.36000000", "3737.27000000", "645.13290000", 1753058939999, "2406500.75844400", 3602, "300.15740000", "1120132.77323700", "0"], [1753058940000, "3737.27000000", "3743.72000000", "3732.88000000", "3743.26000000", "964.68400000", 1753058999999, "3607173.40966500", 6170, "623.96020000", "2333143.14921200", "0"], [1753059000000, "3743.25000000", "3743.25000000", "3736.82000000", "3740.56000000", "286.20640000", 1753059059999, "1070372.81659400", 3423, "114.73340000", "429073.95629400", "0"], [1753059060000, "3740.56000000", "3740.99000000", "3735.48000000", "3740.99000000", "333.86620000", 1753059119999, "1248061.22805100", 3304, "228.00920000", "852294.27350900", "0"], [1753059120000, "3741.00000000", "3741.50000000", "3737.95000000", "3738.84000000", "225.76170000", 1753059179999, "844366.79714000", 2431, "92.68350000", "346629.82752300", "0"], [1753059180000, "3738.85000000", "3746.68000000", "3738.85000000", "3745.50000000", "383.55060000", 1753059239999, "1435496.12329500", 2839, "252.93430000", "946681.05490500", "0"], [1753059240000, "3745.49000000", "3746.44000000", "3739.82000000", "3740.55000000", "570.59170000", 1753059299999, "2136714.09390300", 2699, "224.26320000", "839623.81567700", "0"], [1753059300000, "3740.55000000", "3741.31000000", "3735.42000000", "3736.69000000", "428.73370000", 1753059359999, "1603271.21748600", 3682, "121.67080000", "454893.43349100", "0"], [1753059360000, "3736.69000000", "3744.47000000", "3736.68000000", "3744.46000000", "162.07320000", 1753059419999, "606152.16071200", 2229, "106.07200000", "396653.03902700", "0"], [1753059420000, "3744.46000000", "3744.46000000", "3742.62000000", "3743.39000000", "170.78840000", 1753059479999, "639342.82227200", 1270, "54.09690000", "202483.50646500", "0"], [1753059480000, "3743.39000000", "3746.99000000", "3742.54000000", "3742.55000000", "284.26520000", 1753059539999, "1064703.75866800", 2406, "142.18770000", "532554.42236300", "0"], [1753059540000, "3742.54000000", "3747.20000000", "3742.06000000", "3746.70000000", "350.57140000", 1753059599999, "1313105.78545600", 2183, "255.12450000", "955608.33335100", "0"], [1753059600000, "3746.71000000", "3750.74000000", "3745.00000000", "3745.01000000", "853.44170000", 1753059659999, "3199225.42628000", 4102, "654.50560000", "2453481.72394800", "0"], [1753059660000, "3745.01000000", "3748.86000000", "3743.61000000", "3746.19000000", "341.58020000", 1753059719999, "1279619.59431300", 3392, "98.68660000", "369716.60177100", "0"], [1753059720000, "3746.19000000", "3749.37000000", "3746.19000000", "3748.58000000", "204.00950000", 1753059779999, "764554.59562700", 2220, "107.18520000", "401661.67597300", "0"], [1753059780000, "3748.58000000", "3752.65000000", "3748.58000000", "3751.94000000", "220.63750000", 1753059839999, "827628.37284600", 2425, "121.28330000", "454906.42140400", "0"], [1753059840000, "3751.93000000", "3751.93000000", "3748.12000000", "3748.21000000", "316.15330000", 1753059899999, "1185633.22837900", 2509, "121.73040000", "456533.63610900", "0"], [1753059900000, "3748.21000000", "3752.50000000", "3747.13000000", "3750.86000000", "295.92050000", 1753059959999, "1109533.74894300", 2286, "93.23450000", "349708.45773500", "0"], [1753059960000, "3750.87000000", "3753.00000000", "3748.30000000", "3748.30000000", "202.85580000", 1753060019999, "761020.64437200", 2230, "85.85910000", "322112.10103700", "0"], [1753060020000, "3748.31000000", "3753.00000000", "3745.89000000", "3753.00000000", "205.75230000", 1753060079999, "771623.12587300", 2258, "141.69280000", "531428.59597400", "0"], [1753060080000, "3752.99000000", "3753.54000000", "3750.87000000", "3751.23000000", "168.28510000", 1753060139999, "631431.48447000", 1672, "53.80580000", "201885.04416100", "0"], [1753060140000, "3751.24000000", "3752.75000000", "3747.66000000", "3747.66000000", "372.87170000", 1753060199999, "1398584.25314500", 2499, "192.79730000", "723169.56038900", "0"], [1753060200000, "3747.65000000", "3747.65000000", "3737.32000000", "3738.75000000", "471.01830000", 1753060259999, "1762032.66179400", 4298, "144.78400000", "541481.31691300", "0"], [1753060260000, "3738.75000000", "3743.39000000", "3738.15000000", "3742.31000000", "278.49330000", 1753060319999, "1041753.44681400", 1890, "82.64340000", "309166.59271400", "0"], [1753060320000, "3742.30000000", "3744.70000000", "3739.90000000", "3744.70000000", "215.00660000", 1753060379999, "804573.92751800", 2565, "114.74590000", "429436.79438400", "0"], [1753060380000, "3744.69000000", "3747.00000000", "3742.62000000", "3743.65000000", "213.97750000", 1753060439999, "801197.73273000", 1874, "135.28610000", "506550.94250900", "0"], [1753060440000, "3743.65000000", "3744.50000000", "3738.68000000", "3738.91000000", "193.28340000", 1753060499999, "723274.09581900", 1869, "104.95200000", "392756.46969500", "0"], [1753060500000, "3738.93000000", "3742.49000000", "3737.75000000", "3741.58000000", "273.54880000", 1753060559999, "1022992.54586400", 2383, "139.36640000", "521139.78743200", "0"], [1753060560000, "3741.58000000", "3741.58000000", "3737.12000000", "3737.95000000", "183.21630000", 1753060619999, "685077.93707900", 2122, "46.62660000", "174324.74877400", "0"], [1753060620000, "3737.95000000", "3744.00000000", "3737.95000000", "3742.21000000", "86.24270000", 1753060679999, "322718.09504700", 2188, "38.12740000", "142647.05567000", "0"], [1753060680000, "3742.21000000", "3742.59000000", "3736.59000000", "3738.47000000", "154.20690000", 1753060739999, "576572.10361400", 2519, "71.77230000", "268328.11686400", "0"], [1753060740000, "3738.46000000", "3740.19000000", "3734.32000000", "3735.00000000", "210.60910000", 1753060799999, "787251.45577400", 2710, "48.19480000", "180131.54155000", "0"], [1753060800000, "3735.00000000", "3736.92000000", "3733.61000000", "3733.64000000", "187.09290000", 1753060859999, "698870.81425000", 1672, "55.69610000", "208033.28007400", "0"], [1753060860000, "3733.63000000", "3734.91000000", "3725.00000000", "3727.29000000", "617.17650000", 1753060919999, "2301446.91635700", 4711, "283.49680000", "1057243.04712800", "0"], [1753060920000, "3727.28000000", "3732.40000000", "3725.63000000", "3728.69000000", "224.65760000", 1753060979999, "837841.90019800", 3111, "79.52170000", "296610.01665200", "0"], [1753060980000, "3728.69000000", "3733.45000000", "3727.43000000", "3731.60000000", "406.42780000", 1753061039999, "1515659.92303000", 2648, "323.42020000", "1206055.33937600", "0"], [1753061040000, "3731.58000000", "3735.11000000", "3729.61000000", "3731.50000000", "256.29290000", 1753061099999, "956769.45018600", 2439, "159.00670000", "593504.56611500", "0"], [1753061100000, "3731.50000000", "3732.85000000", "3726.31000000", "3726.64000000", "188.46710000", 1753061159999, "702872.16992900", 2755, "92.38250000", "344536.51198700", "0"], [1753061160000, "3726.64000000", "3728.22000000", "3722.51000000", "3722.88000000", "305.22430000", 1753061219999, "1136933.44621500", 3043, "77.85960000", "290069.40352500", "0"], [1753061220000, "3722.89000000", "3726.13000000", "3721.76000000", "3724.65000000", "276.39200000", 1753061279999, "1029198.45285100", 3400, "86.11420000", "320705.78794900", "0"], [1753061280000, "3724.64000000", "3729.04000000", "3724.00000000", "3728.44000000", "181.32940000", 1753061339999, "675635.98384100", 1867, "86.42400000", "322036.60837900", "0"], [1753061340000, "3728.44000000", "3731.22000000", "3727.64000000", "3728.79000000", "172.07910000", 1753061399999, "641776.92915400", 2148, "97.25730000", "362736.35316500", "0"], [1753061400000, "3728.79000000", "3732.33000000", "3726.73000000", "3732.32000000", "436.15620000", 1753061459999, "1626628.54572400", 3622, "306.04580000", "1141365.92252700", "0"], [1753061460000, "3732.32000000", "3733.00000000", "3729.53000000", "3730.25000000", "1386.91050000", 1753061519999, "5177112.27534700", 3014, "1223.67560000", "4567892.55373100", "0"], [1753061520000, "3730.25000000", "3730.25000000", "3726.54000000", "3727.99000000", "423.26180000", 1753061579999, "1578200.61513600", 3333, "108.00110000", "402664.40929800", "0"], [1753061580000, "3727.99000000", "3729.54000000", "3717.90000000", "3719.63000000", "1421.88280000", 1753061639999, "5298883.10909500", 5537, "990.89040000", "3694333.93415500", "0"], [1753061640000, "3719.63000000", "3723.50000000", "3707.22000000", "3707.79000000", "1516.61040000", 1753061699999, "5633733.94255100", 7865, "225.21210000", "836810.97481500", "0"], [1753061700000, "3707.79000000", "3713.79000000", "3707.79000000", "3710.15000000", "1182.09780000", 1753061759999, "4386457.92528800", 8327, "480.15470000", "1781654.95873000", "0"], [1753061760000, "3710.16000000", "3710.51000000", "3703.44000000", "3703.87000000", "1197.89720000", 1753061819999, "4439376.96136300", 6817, "474.84670000", "1759500.06172600", "0"], [1753061820000, "3703.88000000", "3706.80000000", "3702.52000000", "3705.14000000", "934.51000000", 1753061879999, "3462580.59855100", 4888, "412.84230000", "1529560.35263300", "0"], [1753061880000, "3705.16000000", "3706.65000000", "3701.01000000", "3701.49000000", "814.01020000", 1753061939999, "3014611.04638300", 3878, "164.69840000", "609939.78314400", "0"], [1753061940000, "3701.50000000", "3706.06000000", "3701.50000000", "3704.24000000", "540.32160000", 1753061999999, "2001827.48978000", 3782, "390.38650000", "1446310.41658200", "0"], [1753062000000, "3704.22000000", "3712.68000000", "3704.01000000", "3712.65000000", "827.08450000", 1753062059999, "3068497.01999700", 4874, "469.66030000", "1742291.52087900", "0"], [1753062060000, "3712.68000000", "3715.94000000", "3711.03000000", "3714.40000000", "396.84810000", 1753062119999, "1473609.69617300", 2844, "223.14430000", "828664.96530000", "0"], [1753062120000, "3714.40000000", "3714.40000000", "3711.95000000", "3711.95000000", "144.20590000", 1753062179999, "535472.48464700", 1459, "59.17670000", "219734.17739300", "0"], [1753062180000, "3711.94000000", "3712.79000000", "3710.36000000", "3712.40000000", "216.58980000", 1753062239999, "803887.89734700", 1751, "108.09420000", "401184.88761900", "0"], [1753062240000, "3712.41000000", "3713.12000000", "3708.51000000", "3709.88000000", "529.31790000", 1753062299999, "1963916.43114800", 2191, "111.75270000", "414674.92639100", "0"], [1753062300000, "3709.88000000", "3711.47000000", "3708.55000000", "3709.82000000", "339.20650000", 1753062359999, "1258480.88845300", 2298, "137.14930000", "508826.97503200", "0"], [1753062360000, "3709.82000000", "3711.07000000", "3707.37000000", "3708.13000000", "317.90370000", 1753062419999, "1179199.54293100", 2262, "138.10760000", "512262.31614900", "0"], [1753062420000, "3708.12000000", "3711.25000000", "3705.91000000", "3711.10000000", "321.54390000", 1753062479999, "1192710.57082500", 2175, "137.65210000", "510643.78065200", "0"], [1753062480000, "3711.10000000", "3711.65000000", "3707.35000000", "3707.83000000", "207.71230000", 1753062539999, "770594.97107000", 2306, "97.43070000", "361487.79118300", "0"], [1753062540000, "3707.83000000", "3719.38000000", "3707.83000000", "3718.72000000", "682.81310000", 1753062599999, "2536887.78183800", 4017, "440.55720000", "1636725.84296200", "0"], [1753062600000, "3718.71000000", "3721.33000000", "3715.57000000", "3720.60000000", "288.87100000", 1753062659999, "1074073.88803100", 3029, "140.97980000", "524241.15632100", "0"], [1753062660000, "3720.60000000", "3721.28000000", "3719.30000000", "3719.30000000", "326.34580000", 1753062719999, "1214188.84104600", 2383, "119.39180000", "444191.89121800", "0"], [1753062720000, "3719.30000000", "3723.02000000", "3719.30000000", "3722.22000000", "204.63610000", 1753062779999, "761523.23851800", 1947, "111.85960000", "416239.79074700", "0"], [1753062780000, "3722.22000000", "3724.73000000", "3721.62000000", "3724.42000000", "321.29960000", 1753062839999, "1196166.93944400", 1698, "202.75500000", "754848.03932100", "0"], [1753062840000, "3724.41000000", "3725.00000000", "3718.40000000", "3719.66000000", "326.63980000", 1753062899999, "1215845.17291300", 2805, "133.90330000", "498511.17128000", "0"], [1753062900000, "3719.65000000", "3722.40000000", "3719.36000000", "3722.00000000", "232.13470000", 1753062959999, "863731.84392700", 1708, "116.68590000", "434139.48583300", "0"], [1753062960000, "3722.00000000", "3723.39000000", "3720.59000000", "3722.83000000", "166.61950000", 1753063019999, "620196.93182400", 1709, "99.45970000", "370185.05108100", "0"], [1753063020000, "3722.83000000", "3725.40000000", "3722.41000000", "3724.64000000", "226.75200000", 1753063079999, "844371.42878000", 2254, "169.76120000", "632156.25537900", "0"], [1753063080000, "3724.64000000", "3726.52000000", "3723.94000000", "3726.33000000", "120.08570000", 1753063139999, "447353.67516800", 1329, "56.64630000", "211025.73067400", "0"], [1753063140000, "3726.32000000", "3726.51000000", "3723.67000000", "3723.67000000", "83.87560000", 1753063199999, "312440.01117000", 1159, "44.06080000", "164140.45500400", "0"], [1753063200000, "3723.67000000", "3725.00000000", "3722.61000000", "3722.62000000", "165.39710000", 1753063259999, "615956.95305900", 1911, "79.69610000", "296799.59939300", "0"], [1753063260000, "3722.62000000", "3726.03000000", "3722.61000000", "3725.10000000", "150.36790000", 1753063319999, "560015.77912200", 1752, "88.61050000", "330002.79587700", "0"], [1753063320000, "3725.10000000", "3729.34000000", "3724.91000000", "3729.34000000", "222.36600000", 1753063379999, "828802.23723700", 1693, "141.02760000", "525675.21664900", "0"], [1753063380000, "3729.33000000", "3733.55000000", "3727.50000000", "3732.01000000", "517.67250000", 1753063439999, "1931577.61803000", 3209, "439.11850000", "1638564.49669100", "0"], [1753063440000, "3732.00000000", "3735.58000000", "3731.55000000", "3735.57000000", "678.69990000", 1753063499999, "2534162.26419500", 2790, "385.65100000", "1440008.32078000", "0"], [1753063500000, "3735.58000000", "3736.84000000", "3731.39000000", "3734.75000000", "544.52750000", 1753063559999, "2033538.79111800", 4247, "252.57520000", "943143.21998100", "0"], [1753063560000, "3734.76000000", "3734.76000000", "3732.50000000", "3733.47000000", "272.47450000", 1753063619999, "1017287.77032200", 1671, "95.76540000", "357557.80833500", "0"], [1753063620000, "3733.48000000", "3735.33000000", "3732.12000000", "3735.33000000", "136.60110000", 1753063679999, "510044.72958500", 1548, "90.17930000", "336718.35088500", "0"], [1753063680000, "3735.32000000", "3738.38000000", "3734.36000000", "3736.10000000", "249.65990000", 1753063739999, "932811.18078300", 2719, "77.02870000", "287817.89212400", "0"], [1753063740000, "3736.08000000", "3737.26000000", "3732.94000000", "3735.69000000", "366.00880000", 1753063799999, "1367226.92611900", 2667, "129.25380000", "482803.18045000", "0"], [1753063800000, "3735.70000000", "3737.27000000", "3733.41000000", "3735.99000000", "765.24180000", 1753063859999, "2858671.18436200", 2458, "257.92560000", "963547.56409600", "0"], [1753063860000, "3735.99000000", "3736.63000000", "3734.69000000", "3734.97000000", "171.63930000", 1753063919999, "641199.24704400", 1491, "92.08410000", "343998.09472500", "0"], [1753063920000, "3734.97000000", "3734.97000000", "3730.93000000", "3732.96000000", "205.12710000", 1753063979999, "765768.91989200", 2210, "83.93750000", "313341.29435300", "0"], [1753063980000, "3732.96000000", "3737.72000000", "3732.95000000", "3737.20000000", "186.97580000", 1753064039999, "698289.06124200", 1463, "104.26510000", "389422.92090600", "0"], [1753064040000, "3737.19000000", "3737.19000000", "3731.76000000", "3732.59000000", "198.02690000", 1753064099999, "739425.46213300", 1957, "61.84470000", "230897.02992900", "0"], [1753064100000, "3732.60000000", "3734.36000000", "3727.96000000", "3727.96000000", "346.32230000", 1753064159999, "1291804.64057800", 2576, "218.20320000", "813915.10842200", "0"], [1753064160000, "3727.94000000", "3730.56000000", "3726.03000000", "3728.79000000", "225.60650000", 1753064219999, "841174.00633700", 2479, "84.48520000", "315063.15238300", "0"], [1753064220000, "3728.79000000", "3730.00000000", "3727.00000000", "3727.43000000", "114.87280000", 1753064279999, "428263.15844300", 1465, "34.73530000", "129502.01745900", "0"], [1753064280000, "3727.43000000", "3728.31000000", "3722.90000000", "3724.03000000", "208.65430000", 1753064339999, "777352.07261100", 1599, "75.06870000", "279632.06169000", "0"], [1753064340000, "3724.03000000", "3724.28000000", "3722.17000000", "3722.64000000", "171.18040000", 1753064399999, "637318.76188500", 1864, "52.15450000", "194157.74418900", "0"], [1753064400000, "3722.64000000", "3726.33000000", "3722.61000000", "3724.50000000", "176.69760000", 1753064459999, "658096.79581800", 1528, "103.16610000", "384235.62591700", "0"], [1753064460000, "3724.51000000", "3725.77000000", "3724.30000000", "3724.66000000", "94.78360000", 1753064519999, "353053.34163500", 876, "47.84180000", "178200.56640900", "0"], [1753064520000, "3724.66000000", "3743.43000000", "3723.00000000", "3738.94000000", "1446.50650000", 1753064579999, "5400419.39107400", 7345, "1044.87410000", "3900843.80954300", "0"], [1753064580000, "3738.94000000", "3739.20000000", "3734.72000000", "3735.60000000", "408.33720000", 1753064639999, "1525836.31806000", 3316, "150.62220000", "562781.55913800", "0"], [1753064640000, "3735.60000000", "3741.68000000", "3734.10000000", "3737.50000000", "3169.17350000", 1753064699999, "11848511.71108300", 5701, "519.97100000", "1944010.05273900", "0"], [1753064700000, "3737.51000000", "3741.57000000", "3735.70000000", "3739.21000000", "435.40480000", 1753064759999, "1627850.40567200", 3347, "117.99280000", "441160.84416200", "0"], [1753064760000, "3739.21000000", "3741.20000000", "3737.00000000", "3739.60000000", "491.94300000", 1753064819999, "1839425.89565600", 2772, "162.36180000", "607087.28445700", "0"], [1753064820000, "3739.59000000", "3742.97000000", "3739.50000000", "3741.29000000", "494.16650000", 1753064879999, "1848631.19080500", 2243, "357.65080000", "1337882.08537700", "0"], [1753064880000, "3741.29000000", "3746.15000000", "3741.01000000", "3741.46000000", "463.67030000", 1753064939999, "1735906.59093300", 3438, "279.61350000", "1046868.91672000", "0"], [1753064940000, "3741.47000000", "3742.43000000", "3741.01000000", "3741.02000000", "240.06110000", 1753064999999, "898236.64908600", 1354, "64.91690000", "242889.57415000", "0"], [1753065000000, "3741.01000000", "3741.87000000", "3735.34000000", "3735.34000000", "399.37270000", 1753065059999, "1493818.99643100", 2969, "94.63950000", "353987.61452300", "0"], [1753065060000, "3735.33000000", "3735.89000000", "3733.75000000", "3735.48000000", "256.61790000", 1753065119999, "958468.28244300", 2301, "97.38950000", "363743.05774300", "0"], [1753065120000, "3735.47000000", "3737.19000000", "3734.75000000", "3737.12000000", "179.55310000", 1753065179999, "670793.67015400", 1199, "67.47200000", "252080.29212200", "0"], [1753065180000, "3737.13000000", "3740.49000000", "3737.12000000", "3740.12000000", "209.51410000", 1753065239999, "783396.49879800", 1515, "87.58550000", "327495.09682500", "0"], [1753065240000, "3740.12000000", "3742.42000000", "3737.29000000", "3738.99000000", "177.73000000", 1753065299999, "664632.39138300", 2017, "67.47060000", "252356.06442300", "0"], [1753065300000, "3738.99000000", "3742.41000000", "3738.99000000", "3742.41000000", "332.66980000", 1753065359999, "1244329.53430500", 1141, "292.18620000", "1092903.11135700", "0"], [1753065360000, "3742.41000000", "3744.11000000", "3740.91000000", "3741.55000000", "166.43460000", 1753065419999, "622878.16765800", 1408, "76.86100000", "287640.04415200", "0"], [1753065420000, "3741.52000000", "3742.48000000", "3739.00000000", "3739.01000000", "90.14460000", 1753065479999, "337247.32010900", 1314, "49.68040000", "185869.56344800", "0"], [1753065480000, "3739.01000000", "3741.27000000", "3738.89000000", "3741.27000000", "116.79860000", 1753065539999, "436795.30225000", 1758, "76.19740000", "284956.37981100", "0"], [1753065540000, "3741.27000000", "3746.15000000", "3741.26000000", "3746.15000000", "709.70540000", 1753065599999, "2656542.01172700", 1184, "684.98690000", "2564018.23792400", "0"], [1753065600000, "3746.14000000", "3748.99000000", "3745.62000000", "3747.45000000", "632.88410000", 1753065659999, "2371370.93327400", 2452, "199.77760000", "748549.15178300", "0"], [1753065660000, "3747.44000000", "3748.88000000", "3746.76000000", "3748.42000000", "433.08620000", 1753065719999, "1623132.63391600", 1688, "149.90960000", "561852.43851800", "0"], [1753065720000, "3748.41000000", "3749.00000000", "3746.93000000", "3747.61000000", "223.24760000", 1753065779999, "836805.15405300", 1529, "129.74330000", "486292.62424500", "0"], [1753065780000, "3747.60000000", "3747.60000000", "3739.43000000", "3739.43000000", "300.19070000", 1753065839999, "1123578.69911000", 2063, "28.44380000", "106486.94252800", "0"], [1753065840000, "3739.44000000", "3744.47000000", "3739.44000000", "3744.10000000", "638.26670000", 1753065899999, "2387891.60600100", 1634, "493.87700000", "1847640.45617800", "0"], [1753065900000, "3744.09000000", "3744.09000000", "3737.13000000", "3737.61000000", "439.89690000", 1753065959999, "1645624.19632000", 2680, "96.92570000", "362481.19992500", "0"], [1753065960000, "3737.60000000", "3742.12000000", "3737.60000000", "3740.10000000", "348.34450000", 1753066019999, "1302919.82490800", 1749, "70.93000000", "265273.35201300", "0"], [1753066020000, "3740.10000000", "3745.43000000", "3740.09000000", "3744.87000000", "436.31990000", 1753066079999, "1633160.81971600", 1149, "360.34600000", "1348767.11374000", "0"], [1753066080000, "3744.86000000", "3744.86000000", "3743.40000000", "3744.30000000", "156.41370000", 1753066139999, "585637.34600200", 977, "20.36990000", "76261.51665900", "0"], [1753066140000, "3744.29000000", "3744.29000000", "3742.17000000", "3743.36000000", "237.15060000", 1753066199999, "887752.60329200", 1100, "32.54100000", "121790.16836600", "0"], [1753066200000, "3743.36000000", "3746.00000000", "3743.36000000", "3746.00000000", "228.33120000", 1753066259999, "855170.60902600", 1004, "180.63110000", "676544.99362500", "0"], [1753066260000, "3745.99000000", "3749.00000000", "3745.00000000", "3747.31000000", "1520.87880000", 1753066319999, "5699691.33034800", 2392, "1213.59240000", "4548197.79149600", "0"], [1753066320000, "3747.31000000", "3747.36000000", "3745.88000000", "3746.05000000", "185.43160000", 1753066379999, "694724.36254400", 1195, "87.87580000", "329210.22173000", "0"], [1753066380000, "3746.05000000", "3746.89000000", "3744.94000000", "3745.49000000", "230.23070000", 1753066439999, "862398.39363100", 1543, "43.46960000", "162832.56526600", "0"], [1753066440000, "3745.50000000", "3745.87000000", "3736.68000000", "3736.69000000", "433.39210000", 1753066499999, "1621157.52829500", 2405, "62.10680000", "232286.38215800", "0"], [1753066500000, "3736.69000000", "3738.68000000", "3735.74000000", "3737.94000000", "254.10420000", 1753066559999, "949533.95973800", 1877, "131.52930000", "491502.03237200", "0"], [1753066560000, "3737.93000000", "3740.72000000", "3737.93000000", "3740.07000000", "284.68540000", 1753066619999, "1064680.68430800", 1637, "42.96130000", "160665.77803900", "0"], [1753066620000, "3740.02000000", "3743.15000000", "3738.24000000", "3740.13000000", "352.47140000", 1753066679999, "1318499.38667100", 2715, "183.34400000", "685879.25844700", "0"], [1753066680000, "3740.13000000", "3740.17000000", "3738.43000000", "3739.38000000", "246.76240000", 1753066739999, "922684.34780100", 1347, "55.32250000", "206858.50665800", "0"], [1753066740000, "3739.38000000", "3744.00000000", "3739.38000000", "3743.31000000", "236.28070000", 1753066799999, "884111.42341700", 1954, "131.51110000", "492096.74652000", "0"], [1753066800000, "3743.30000000", "3746.19000000", "3743.30000000", "3745.88000000", "351.15160000", 1753066859999, "1315080.39183900", 2510, "164.47640000", "615919.73156700", "0"], [1753066860000, "3745.88000000", "3746.86000000", "3745.00000000", "3746.57000000", "236.12730000", 1753066919999, "884576.99908600", 1253, "68.92040000", "258182.61712600", "0"], [1753066920000, "3746.57000000", "3749.95000000", "3746.13000000", "3746.94000000", "620.23040000", 1753066979999, "2324789.11515900", 2893, "365.96130000", "1371840.15533600", "0"], [1753066980000, "3746.94000000", "3752.00000000", "3746.94000000", "3750.44000000", "750.76780000", 1753067039999, "2815148.62157000", 3969, "346.13440000", "1297912.05971000", "0"], [1753067040000, "3750.45000000", "3752.72000000", "3749.55000000", "3751.59000000", "465.72810000", 1753067099999, "1747037.24025000", 2313, "118.10960000", "443042.67958900", "0"], [1753067100000, "3751.59000000", "3762.42000000", "3750.89000000", "3759.53000000", "1894.92190000", 1753067159999, "7121612.57725000", 7333, "1349.47970000", "5071731.80637300", "0"], [1753067160000, "3759.53000000", "3763.40000000", "3759.14000000", "3762.27000000", "966.27230000", 1753067219999, "3634530.00915600", 5358, "491.42460000", "1848421.94121000", "0"], [1753067220000, "3762.28000000", "3763.71000000", "3758.23000000", "3760.53000000", "783.23790000", 1753067279999, "2945186.66414700", 3379, "265.34340000", "997862.40703800", "0"], [1753067280000, "3760.53000000", "3762.80000000", "3759.86000000", "3760.67000000", "616.55910000", 1753067339999, "2319484.00664300", 2632, "119.53760000", "449688.32492600", "0"], [1753067340000, "3760.66000000", "3760.66000000", "3757.45000000", "3758.02000000", "427.29010000", 1753067399999, "1606131.57926900", 2849, "133.94790000", "503463.82025600", "0"], [1753067400000, "3758.02000000", "3763.81000000", "3756.63000000", "3763.81000000", "538.82500000", 1753067459999, "2026534.04618900", 3039, "368.53700000", "1386203.52813100", "0"], [1753067460000, "3763.81000000", "3764.88000000", "3760.09000000", "3760.64000000", "308.59320000", 1753067519999, "1160848.85453200", 2956, "100.79330000", "379155.15177000", "0"], [1753067520000, "3760.64000000", "3762.80000000", "3759.52000000", "3759.99000000", "389.66870000", 1753067579999, "1465485.43196300", 2395, "138.30170000", "520103.21874900", "0"], [1753067580000, "3760.00000000", "3760.00000000", "3757.10000000", "3757.19000000", "218.60940000", 1753067639999, "821503.35983600", 1699, "68.53200000", "257509.68611600", "0"], [1753067640000, "3757.18000000", "3760.07000000", "3756.12000000", "3758.58000000", "190.60460000", 1753067699999, "716258.55394700", 1611, "54.20960000", "203695.26504500", "0"], [1753067700000, "3758.57000000", "3759.43000000", "3757.70000000", "3759.43000000", "217.24400000", 1753067759999, "816457.69693900", 1294, "72.05540000", "270804.65012300", "0"], [1753067760000, "3759.48000000", "3764.40000000", "3759.48000000", "3764.32000000", "394.95220000", 1753067819999, "1486132.70631200", 1437, "219.32570000", "825352.68461600", "0"], [1753067820000, "3764.31000000", "3764.99000000", "3762.35000000", "3764.99000000", "653.26030000", 1753067879999, "2458904.79344100", 2404, "201.05040000", "756730.73296600", "0"], [1753067880000, "3764.99000000", "3766.28000000", "3764.39000000", "3765.43000000", "1045.43110000", 1753067939999, "3936149.77846500", 1986, "654.74640000", "2465115.99101800", "0"], [1753067940000, "3765.43000000", "3765.62000000", "3764.22000000", "3765.62000000", "470.30980000", 1753067999999, "1770595.12940400", 1154, "119.78900000", "450961.15571700", "0"], [1753068000000, "3765.62000000", "3765.62000000", "3761.73000000", "3763.09000000", "514.79050000", 1753068059999, "1937397.95543700", 2687, "270.01760000", "1016035.01983900", "0"], [1753068060000, "3763.09000000", "3764.24000000", "3759.57000000", "3760.27000000", "428.58250000", 1753068119999, "1612185.08235000", 2115, "69.87420000", "262830.36626100", "0"], [1753068120000, "3760.28000000", "3760.28000000", "3757.28000000", "3758.59000000", "452.02770000", 1753068179999, "1698977.50210300", 2231, "117.61390000", "442033.43007800", "0"], [1753068180000, "3758.58000000", "3760.00000000", "3758.57000000", "3759.76000000", "216.98360000", 1753068239999, "815725.61763000", 1071, "43.10350000", "162031.75464100", "0"], [1753068240000, "3759.76000000", "3759.88000000", "3758.00000000", "3759.34000000", "201.87090000", 1753068299999, "758852.35869100", 1207, "65.32430000", "245544.86712600", "0"], [1753068300000, "3759.33000000", "3762.27000000", "3758.49000000", "3759.70000000", "385.47100000", 1753068359999, "1449621.69734400", 2278, "241.77220000", "909145.31420300", "0"], [1753068360000, "3759.71000000", "3760.00000000", "3759.05000000", "3760.00000000", "238.24040000", 1753068419999, "895686.65935200", 891, "65.25180000", "245308.26532000", "0"], [1753068420000, "3759.99000000", "3759.99000000", "3758.22000000", "3758.23000000", "178.79010000", 1753068479999, "672039.77353100", 967, "47.21550000", "177466.54378300", "0"], [1753068480000, "3758.23000000", "3758.56000000", "3755.04000000", "3756.87000000", "459.28150000", 1753068539999, "1725394.50380400", 2128, "141.03450000", "529800.36011600", "0"], [1753068540000, "3756.86000000", "3759.22000000", "3756.40000000", "3759.21000000", "257.11970000", 1753068599999, "966128.37547200", 858, "150.83480000", "566788.10540600", "0"], [1753068600000, "3759.22000000", "3760.00000000", "3756.37000000", "3757.00000000", "394.83260000", 1753068659999, "1483885.65788500", 2221, "144.97310000", "544810.98938800", "0"], [1753068660000, "3757.00000000", "3758.43000000", "3755.70000000", "3757.21000000", "273.45210000", 1753068719999, "1027352.57414300", 1556, "49.87090000", "187372.73908200", "0"], [1753068720000, "3757.21000000", "3759.35000000", "3756.66000000", "3759.34000000", "237.70190000", 1753068779999, "893253.73101800", 1400, "71.17010000", "267448.15451800", "0"], [1753068780000, "3759.35000000", "3759.35000000", "3756.67000000", "3756.96000000", "228.48760000", 1753068839999, "858586.23767200", 1202, "57.99170000", "217929.90219400", "0"], [1753068840000, "3756.96000000", "3757.42000000", "3754.53000000", "3757.29000000", "413.71650000", 1753068899999, "1553929.19085100", 1497, "79.64880000", "299165.76512600", "0"], [1753068900000, "3757.30000000", "3758.37000000", "3756.67000000", "3758.36000000", "260.82730000", 1753068959999, "980117.28044300", 1160, "72.64170000", "272960.73514600", "0"], [1753068960000, "3758.37000000", "3758.37000000", "3754.90000000", "3755.51000000", "217.39920000", 1753069019999, "816745.92790600", 1607, "62.96200000", "236487.09637600", "0"], [1753069020000, "3755.52000000", "3755.60000000", "3751.40000000", "3755.59000000", "459.55200000", 1753069079999, "1724985.94495600", 2149, "172.36090000", "647018.68289900", "0"], [1753069080000, "3755.59000000", "3755.60000000", "3750.97000000", "3751.83000000", "475.04630000", 1753069139999, "1782685.61893300", 1698, "136.16010000", "510916.11242700", "0"], [1753069140000, "3751.83000000", "3752.91000000", "3750.66000000", "3751.42000000", "429.48020000", 1753069199999, "1611316.62902900", 1377, "162.88330000", "611149.99040100", "0"], [1753069200000, "3751.43000000", "3751.75000000", "3751.00000000", "3751.01000000", "168.41510000", 1753069259999, "631804.43089100", 715, "60.43250000", "226700.61826900", "0"], [1753069260000, "3751.00000000", "3751.99000000", "3748.99000000", "3749.56000000", "377.25540000", 1753069319999, "1414821.87301000", 1480, "75.96140000", "284861.37640900", "0"], [1753069320000, "3749.56000000", "3754.07000000", "3749.56000000", "3754.06000000", "332.76930000", 1753069379999, "1248596.10788400", 1688, "169.09970000", "634411.36040500", "0"], [1753069380000, "3754.06000000", "3754.88000000", "3753.62000000", "3754.00000000", "186.72540000", 1753069439999, "701024.58126600", 775, "49.98840000", "187673.67899700", "0"], [1753069440000, "3754.00000000", "3755.37000000", "3754.00000000", "3755.19000000", "177.26080000", 1753069499999, "665516.23499300", 536, "128.34720000", "481845.30348500", "0"], [1753069500000, "3755.19000000", "3755.19000000", "3750.83000000", "3750.84000000", "118.54850000", 1753069559999, "444998.27290000", 1184, "11.76170000", "44143.56127100", "0"], [1753069560000, "3750.83000000", "3752.94000000", "3750.44000000", "3751.18000000", "894.92370000", 1753069619999, "3357062.19359700", 1580, "563.53130000", "2113835.99056800", "0"], [1753069620000, "3751.18000000", "3754.37000000", "3750.51000000", "3753.86000000", "346.16430000", 1753069679999, "1298854.82952900", 1219, "118.62770000", "445165.03029100", "0"], [1753069680000, "3753.85000000", "3755.05000000", "3753.02000000", "3753.45000000", "223.95120000", 1753069739999, "840696.97690100", 1959, "66.46230000", "249491.75031200", "0"], [1753069740000, "3753.45000000", "3754.69000000", "3752.66000000", "3753.47000000", "214.44570000", 1753069799999, "804989.61511900", 1547, "81.05610000", "304256.41946800", "0"], [1753069800000, "3753.47000000", "3753.63000000", "3751.05000000", "3753.11000000", "458.39620000", 1753069859999, "1720127.62860400", 2769, "164.39700000", "616834.47206300", "0"], [1753069860000, "3753.11000000", "3755.36000000", "3752.74000000", "3755.35000000", "356.82570000", 1753069919999, "1339546.40062400", 1687, "190.15470000", "713838.44357000", "0"], [1753069920000, "3755.35000000", "3755.50000000", "3750.84000000", "3751.49000000", "207.75930000", 1753069979999, "779740.04501400", 1653, "41.15750000", "154451.96388300", "0"], [1753069980000, "3751.50000000", "3751.99000000", "3749.93000000", "3750.13000000", "153.11840000", 1753070039999, "574337.96998100", 1300, "53.29620000", "199898.59957300", "0"], [1753070040000, "3750.14000000", "3753.96000000", "3749.08000000", "3753.31000000", "119.91680000", 1753070099999, "449886.45012300", 1525, "57.67100000", "216334.93818300", "0"], [1753070100000, "3753.31000000", "3754.17000000", "3751.37000000", "3751.37000000", "177.12450000", 1753070159999, "664713.20863200", 1120, "82.41600000", "309289.96547000", "0"], [1753070160000, "3751.37000000", "3753.08000000", "3751.00000000", "3752.61000000", "213.10930000", 1753070219999, "799508.59837100", 1281, "99.84280000", "374570.49352900", "0"], [1753070220000, "3752.61000000", "3754.61000000", "3752.60000000", "3754.61000000", "132.05420000", 1753070279999, "495660.84122500", 861, "88.77120000", "333196.72716000", "0"], [1753070280000, "3754.61000000", "3757.13000000", "3754.40000000", "3756.50000000", "212.56290000", 1753070339999, "798214.02345000", 1303, "124.80530000", "468678.94613900", "0"], [1753070340000, "3756.49000000", "3757.43000000", "3756.31000000", "3757.37000000", "219.83630000", 1753070399999, "825916.51177900", 1004, "156.16620000", "586711.18678100", "0"], [1753070400000, "3757.38000000", "3758.92000000", "3756.83000000", "3758.92000000", "369.96910000", 1753070459999, "1390343.60293500", 1943, "267.27600000", "1004440.49193800", "0"], [1753070460000, "3758.92000000", "3762.97000000", "3758.38000000", "3761.55000000", "413.76340000", 1753070519999, "1556285.08452300", 2015, "329.28920000", "1238532.36974100", "0"], [1753070520000, "3761.55000000", "3763.87000000", "3759.70000000", "3759.71000000", "1213.72010000", 1753070579999, "4565515.38735800", 3031, "962.81400000", "3621699.20991300", "0"], [1753070580000, "3759.71000000", "3761.68000000", "3759.70000000", "3759.71000000", "425.45800000", 1753070639999, "1599910.93602500", 1544, "201.83750000", "758971.75183100", "0"], [1753070640000, "3759.71000000", "3760.25000000", "3757.66000000", "3759.97000000", "164.52830000", 1753070699999, "618501.20989400", 1334, "75.47320000", "283720.53993700", "0"], [1753070700000, "3759.97000000", "3759.97000000", "3758.38000000", "3758.76000000", "211.54340000", 1753070759999, "795169.63708300", 1114, "67.45440000", "253537.98330500", "0"], [1753070760000, "3758.77000000", "3759.50000000", "3757.06000000", "3759.28000000", "92.22650000", 1753070819999, "346593.75969000", 1117, "45.85440000", "172331.25211600", "0"], [1753070820000, "3759.28000000", "3759.38000000", "3757.59000000", "3757.59000000", "168.09840000", 1753070879999, "631829.23548800", 1142, "33.76890000", "126919.94402700", "0"], [1753070880000, "3757.59000000", "3757.59000000", "3755.51000000", "3755.51000000", "87.01950000", 1753070939999, "326868.32327200", 1074, "24.44500000", "91820.64083900", "0"], [1753070940000, "3755.51000000", "3760.50000000", "3755.50000000", "3760.50000000", "132.78480000", 1753070999999, "498978.01811100", 1468, "80.99590000", "304401.03879100", "0"], [1753071000000, "3760.50000000", "3762.27000000", "3759.50000000", "3761.72000000", "219.24230000", 1753071059999, "824580.42247900", 1751, "141.20730000", "531080.48126700", "0"], [1753071060000, "3761.71000000", "3761.82000000", "3759.40000000", "3761.66000000", "524.54110000", 1753071119999, "1972575.08759900", 2064, "80.64710000", "303260.55192200", "0"], [1753071120000, "3761.65000000", "3762.95000000", "3760.81000000", "3761.40000000", "271.41840000", 1753071179999, "1020997.73644400", 1171, "173.33360000", "652029.97402300", "0"], [1753071180000, "3761.40000000", "3761.77000000", "3758.57000000", "3758.57000000", "484.43280000", 1753071239999, "1821594.57353600", 1659, "89.92060000", "338108.12916600", "0"], [1753071240000, "3758.58000000", "3763.00000000", "3758.37000000", "3763.00000000", "834.34850000", 1753071299999, "3137050.86675700", 2010, "435.67340000", "1638243.71845800", "0"], [1753071300000, "3763.00000000", "3763.47000000", "3759.23000000", "3759.36000000", "1102.72770000", 1753071359999, "4148043.47117900", 1917, "179.46540000", "675164.61061500", "0"], [1753071360000, "3759.36000000", "3760.20000000", "3755.67000000", "3755.67000000", "276.12410000", 1753071419999, "1037820.81659000", 1773, "54.81510000", "206013.54204300", "0"], [1753071420000, "3755.67000000", "3757.69000000", "3753.11000000", "3755.16000000", "256.98270000", 1753071479999, "965004.43063400", 2043, "55.91210000", "209933.51630900", "0"], [1753071480000, "3755.17000000", "3758.00000000", "3754.07000000", "3758.00000000", "136.80310000", 1753071539999, "513851.09518100", 1256, "59.88190000", "224971.51596100", "0"], [1753071540000, "3757.99000000", "3760.49000000", "3757.25000000", "3760.29000000", "375.85410000", 1753071599999, "1412899.07403000", 2091, "261.45260000", "982761.04641700", "0"], [1753071600000, "3760.29000000", "3768.00000000", "3758.50000000", "3758.51000000", "2123.16640000", 1753071659999, "7989920.38314400", 4889, "1032.72510000", "3887260.62094500", "0"], [1753071660000, "3758.51000000", "3759.85000000", "3755.36000000", "3759.85000000", "558.27970000", 1753071719999, "2097700.15100800", 2601, "213.29350000", "801449.77420500", "0"], [1753071720000, "3759.90000000", "3764.70000000", "3758.33000000", "3764.60000000", "569.73110000", 1753071779999, "2143156.71324600", 1687, "440.88030000", "1658527.61054000", "0"], [1753071780000, "3764.60000000", "3768.38000000", "3762.58000000", "3767.01000000", "1409.29940000", 1753071839999, "5307166.76738700", 3803, "455.08460000", "1714166.56530700", "0"], [1753071840000, "3767.01000000", "3779.64000000", "3767.01000000", "3774.19000000", "2996.84870000", 1753071899999, "11311868.32103000", 8950, "1904.15880000", "7187299.52721200", "0"], [1753071900000, "3774.18000000", "3778.40000000", "3772.75000000", "3773.45000000", "796.06810000", 1753071959999, "3005448.24333200", 4628, "448.27780000", "1692456.03825900", "0"], [1753071960000, "3773.44000000", "3775.52000000", "3769.83000000", "3773.12000000", "473.23020000", 1753072019999, "1785206.28368400", 3051, "220.54020000", "832065.17350600", "0"], [1753072020000, "3773.11000000", "3774.50000000", "3770.74000000", "3770.90000000", "333.38530000", 1753072079999, "1257750.17046800", 1633, "154.52710000", "582949.42993800", "0"], [1753072080000, "3770.89000000", "3770.90000000", "3766.66000000", "3767.64000000", "1398.75270000", 1753072139999, "5273038.42124100", 2254, "103.21250000", "388923.00017600", "0"], [1753072140000, "3767.64000000", "3770.35000000", "3767.64000000", "3769.40000000", "635.22270000", 1753072199999, "2394378.31160800", 1648, "452.96720000", "1707431.28691500", "0"], [1753072200000, "3769.41000000", "3769.73000000", "3765.00000000", "3766.88000000", "702.07750000", 1753072259999, "2645469.68437600", 2663, "139.88280000", "526949.31196900", "0"], [1753072260000, "3766.88000000", "3768.06000000", "3765.52000000", "3766.79000000", "239.95430000", 1753072319999, "903780.55585000", 1630, "96.94860000", "365117.86802200", "0"], [1753072320000, "3766.79000000", "3766.79000000", "3764.07000000", "3765.15000000", "95.61820000", 1753072379999, "360034.04834200", 1041, "33.98180000", "127933.30761800", "0"], [1753072380000, "3765.14000000", "3767.41000000", "3764.77000000", "3766.73000000", "77.61660000", 1753072439999, "292323.17428100", 1043, "47.80860000", "180060.53857200", "0"], [1753072440000, "3766.72000000", "3768.84000000", "3766.38000000", "3768.83000000", "127.96660000", 1753072499999, "482102.54851600", 1009, "57.85490000", "217968.15401500", "0"], [1753072500000, "3768.84000000", "3771.56000000", "3768.36000000", "3770.10000000", "242.22270000", 1753072559999, "913266.55924300", 1501, "125.79080000", "474264.42630000", "0"], [1753072560000, "3770.09000000", "3770.43000000", "3769.02000000", "3770.00000000", "322.70890000", 1753072619999, "1216465.91083300", 1087, "240.35290000", "905997.15054700", "0"], [1753072620000, "3769.99000000", "3770.36000000", "3768.72000000", "3769.31000000", "412.47160000", 1753072679999, "1554754.44055800", 1398, "300.90270000", "1134163.86972400", "0"], [1753072680000, "3769.30000000", "3770.73000000", "3768.81000000", "3770.36000000", "236.07060000", 1753072739999, "889866.75379700", 1135, "95.74230000", "360884.93791700", "0"], [1753072740000, "3770.37000000", "3770.37000000", "3768.88000000", "3769.44000000", "198.15040000", 1753072799999, "746933.72283900", 1298, "55.35140000", "208641.98527900", "0"], [1753072800000, "3769.44000000", "3771.98000000", "3769.39000000", "3771.98000000", "295.04400000", 1753072859999, "1112602.67635400", 1585, "211.20890000", "796451.48689700", "0"], [1753072860000, "3771.98000000", "3772.88000000", "3770.56000000", "3772.87000000", "256.33070000", 1753072919999, "966771.43135700", 1886, "126.34330000", "476527.34759800", "0"], [1753072920000, "3772.87000000", "3776.32000000", "3772.45000000", "3774.99000000", "446.73780000", 1753072979999, "1686313.03798100", 2201, "282.41950000", "1066036.91835900", "0"], [1753072980000, "3775.00000000", "3778.29000000", "3774.20000000", "3777.06000000", "438.13060000", 1753073039999, "1654678.09179900", 1757, "280.20820000", "1058207.93222800", "0"], [1753073040000, "3777.06000000", "3777.38000000", "3775.00000000", "3775.00000000", "359.06600000", 1753073099999, "1355937.95498900", 1974, "139.28960000", "525977.49238100", "0"], [1753073100000, "3775.01000000", "3775.01000000", "3772.32000000", "3773.79000000", "285.73840000", 1753073159999, "1078447.12963900", 1276, "47.23440000", "178248.45823400", "0"], [1753073160000, "3773.79000000", "3773.82000000", "3770.33000000", "3770.80000000", "679.29630000", 1753073219999, "2562320.60033500", 2245, "93.38620000", "352266.71943400", "0"], [1753073220000, "3770.80000000", "3770.80000000", "3768.44000000", "3768.52000000", "286.59540000", 1753073279999, "1080347.77939100", 1129, "63.46010000", "239196.31193400", "0"], [1753073280000, "3768.53000000", "3769.79000000", "3767.13000000", "3767.28000000", "310.14260000", 1753073339999, "1168728.43703100", 1464, "193.93950000", "730815.80374700", "0"], [1753073340000, "3767.28000000", "3768.54000000", "3766.40000000", "3767.54000000", "465.41430000", 1753073399999, "1753458.70587500", 1952, "281.27940000", "1059723.98668300", "0"], [1753073400000, "3767.55000000", "3770.65000000", "3766.92000000", "3766.93000000", "425.74220000", 1753073459999, "1604698.87761500", 2113, "180.46510000", "680296.16973400", "0"], [1753073460000, "3766.93000000", "3768.32000000", "3765.80000000", "3765.81000000", "180.45260000", 1753073519999, "679761.29351000", 1470, "41.85190000", "157658.73556200", "0"], [1753073520000, "3765.81000000", "3765.81000000", "3761.37000000", "3761.90000000", "158.69540000", 1753073579999, "597287.88225600", 1511, "47.98210000", "180545.20893400", "0"], [1753073580000, "3761.89000000", "3763.64000000", "3760.74000000", "3763.22000000", "150.77170000", 1753073639999, "567240.91595000", 1302, "77.79800000", "292648.21757000", "0"], [1753073640000, "3763.23000000", "3764.33000000", "3762.06000000", "3762.56000000", "115.54730000", 1753073699999, "434811.17821600", 1506, "77.41440000", "291307.98038500", "0"], [1753073700000, "3762.57000000", "3762.57000000", "3760.70000000", "3760.92000000", "178.23660000", 1753073759999, "670402.38792300", 822, "120.28590000", "452432.14056400", "0"], [1753073760000, "3760.92000000", "3764.11000000", "3760.91000000", "3762.68000000", "150.15500000", 1753073819999, "564958.57105200", 1106, "93.14890000", "350478.56409700", "0"], [1753073820000, "3762.68000000", "3762.95000000", "3761.43000000", "3761.44000000", "126.48240000", 1753073879999, "475833.71183400", 815, "47.79890000", "179813.33395100", "0"], [1753073880000, "3761.44000000", "3761.77000000", "3761.15000000", "3761.22000000", "78.29800000", 1753073939999, "294514.75318700", 506, "28.23890000", "106215.91687200", "0"], [1753073940000, "3761.21000000", "3761.76000000", "3761.21000000", "3761.76000000", "67.18940000", 1753073999999, "252737.30582300", 376, "39.61950000", "149031.45988600", "0"], [1753074000000, "3761.76000000", "3761.76000000", "3759.89000000", "3759.91000000", "248.45450000", 1753074059999, "934401.14164200", 974, "19.75310000", "74285.68809200", "0"], [1753074060000, "3759.91000000", "3760.47000000", "3759.44000000", "3759.83000000", "335.12900000", 1753074119999, "1260043.56365100", 773, "237.30370000", "892233.73701800", "0"], [1753074120000, "3759.83000000", "3764.23000000", "3759.15000000", "3764.22000000", "733.03810000", 1753074179999, "2757109.90326900", 1679, "607.11130000", "2283618.12756700", "0"], [1753074180000, "3764.22000000", "3764.59000000", "3760.67000000", "3764.59000000", "198.90690000", 1753074239999, "748518.37632200", 1613, "71.69110000", "269778.74200900", "0"], [1753074240000, "3764.59000000", "3764.59000000", "3761.76000000", "3762.56000000", "253.26010000", 1753074299999, "952967.55447800", 1402, "78.70560000", "296156.58934700", "0"], [1753074300000, "3762.55000000", "3763.40000000", "3760.48000000", "3761.65000000", "261.83040000", 1753074359999, "985033.51749300", 2034, "89.49590000", "336667.28929400", "0"], [1753074360000, "3761.66000000", "3761.66000000", "3759.27000000", "3759.30000000", "170.62550000", 1753074419999, "641611.53529700", 1508, "80.42590000", "302403.71794600", "0"], [1753074420000, "3759.30000000", "3760.82000000", "3758.91000000", "3760.53000000", "187.78930000", 1753074479999, "706095.67130500", 1527, "86.46860000", "325101.90297100", "0"], [1753074480000, "3760.53000000", "3760.90000000", "3759.29000000", "3759.29000000", "134.55490000", 1753074539999, "505918.10246800", 778, "44.34180000", "166714.84164900", "0"], [1753074540000, "3759.30000000", "3759.71000000", "3757.50000000", "3757.50000000", "134.02570000", 1753074599999, "503783.96218600", 1083, "48.82930000", "183559.99047500", "0"], [1753074600000, "3757.51000000", "3760.00000000", "3757.18000000", "3758.76000000", "145.89920000", 1753074659999, "548453.06291700", 1384, "80.76190000", "303586.08876600", "0"], [1753074660000, "3758.76000000", "3759.86000000", "3758.74000000", "3758.74000000", "215.79260000", 1753074719999, "811203.76196100", 972, "43.82040000", "164735.73228600", "0"], [1753074720000, "3758.73000000", "3759.50000000", "3757.17000000", "3757.45000000", "218.13030000", 1753074779999, "819764.65355400", 1613, "51.07670000", "191961.10291100", "0"], [1753074780000, "3757.44000000", "3757.44000000", "3751.63000000", "3753.68000000", "560.55870000", 1753074839999, "2104592.81007000", 3149, "132.05370000", "495804.78433300", "0"], [1753074840000, "3753.68000000", "3755.38000000", "3751.07000000", "3754.07000000", "371.83110000", 1753074899999, "1395350.95440700", 1576, "89.86510000", "337195.58965800", "0"], [1753074900000, "3754.07000000", "3756.25000000", "3754.06000000", "3754.24000000", "210.39380000", 1753074959999, "790084.20368700", 993, "94.06690000", "353222.22082100", "0"], [1753074960000, "3754.25000000", "3754.71000000", "3751.29000000", "3751.97000000", "190.19340000", 1753075019999, "713765.21327600", 1359, "65.71130000", "246628.27494700", "0"], [1753075020000, "3751.96000000", "3755.15000000", "3751.96000000", "3752.68000000", "378.10170000", 1753075079999, "1419089.86139600", 1985, "158.22370000", "593840.28823200", "0"], [1753075080000, "3752.68000000", "3754.36000000", "3750.72000000", "3753.99000000", "329.06870000", 1753075139999, "1234763.26330000", 1565, "176.15550000", "661039.09907100", "0"], [1753075140000, "3754.00000000", "3755.77000000", "3754.00000000", "3755.01000000", "396.19900000", 1753075199999, "1487634.18603500", 1109, "287.77410000", "1080459.68982800", "0"], [1753075200000, "3755.04000000", "3755.91000000", "3754.55000000", "3755.87000000", "148.01330000", 1753075259999, "555852.82144000", 993, "60.44100000", "226983.02275600", "0"], [1753075260000, "3755.88000000", "3755.99000000", "3753.08000000", "3753.08000000", "176.64550000", 1753075319999, "663354.95109000", 823, "109.13090000", "409848.83543200", "0"], [1753075320000, "3753.08000000", "3753.08000000", "3747.38000000", "3749.82000000", "453.62190000", 1753075379999, "1700873.74980600", 2900, "164.48210000", "616644.87390400", "0"], [1753075380000, "3749.82000000", "3751.20000000", "3747.94000000", "3747.94000000", "207.23630000", 1753075439999, "777143.81282300", 1452, "64.94220000", "243522.35319800", "0"], [1753075440000, "3747.95000000", "3749.98000000", "3747.95000000", "3748.99000000", "215.58890000", 1753075499999, "808276.77728500", 988, "64.69190000", "242534.30431500", "0"], [1753075500000, "3748.99000000", "3750.85000000", "3748.99000000", "3749.92000000", "172.43730000", 1753075559999, "646598.80217900", 995, "107.33310000", "402482.99755200", "0"], [1753075560000, "3749.93000000", "3750.00000000", "3749.56000000", "3749.99000000", "72.49990000", 1753075619999, "271865.54787600", 345, "34.13180000", "127989.71573700", "0"], [1753075620000, "3750.00000000", "3752.95000000", "3749.63000000", "3752.68000000", "90.36480000", 1753075679999, "338990.81732800", 971, "58.43290000", "219198.64554400", "0"], [1753075680000, "3752.68000000", "3755.57000000", "3752.23000000", "3754.86000000", "579.38470000", 1753075739999, "2175075.61869800", 1327, "485.02240000", "1820785.35358200", "0"], [1753075740000, "3754.87000000", "3755.49000000", "3754.11000000", "3754.94000000", "153.88820000", 1753075799999, "577840.80590300", 772, "86.51510000", "324861.20265700", "0"], [1753075800000, "3754.94000000", "3758.59000000", "3754.52000000", "3758.58000000", "185.89680000", 1753075859999, "698349.32167700", 1456, "120.17180000", "451449.65731900", "0"], [1753075860000, "3758.59000000", "3760.00000000", "3757.96000000", "3760.00000000", "321.31540000", 1753075919999, "1207887.25714900", 1033, "228.23230000", "857988.11860600", "0"], [1753075920000, "3760.00000000", "3769.15000000", "3760.00000000", "3767.98000000", "1145.48270000", 1753075979999, "4313506.60022600", 4537, "874.71650000", "3293852.75575900", "0"], [1753075980000, "3767.98000000", "3772.05000000", "3767.21000000", "3768.93000000", "779.88740000", 1753076039999, "2940239.67736300", 3651, "523.94160000", "1975321.59746700", "0"], [1753076040000, "3768.93000000", "3771.17000000", "3764.34000000", "3770.23000000", "660.75570000", 1753076099999, "2489432.98011800", 3159, "230.84660000", "869918.69146100", "0"], [1753076100000, "3770.23000000", "3770.91000000", "3768.21000000", "3770.15000000", "269.67850000", 1753076159999, "1016723.52715300", 1463, "90.84820000", "342472.01978200", "0"], [1753076160000, "3770.14000000", "3771.36000000", "3769.45000000", "3771.35000000", "229.64070000", 1753076219999, "865874.53728300", 1557, "124.34730000", "468861.11681200", "0"], [1753076220000, "3771.34000000", "3772.21000000", "3770.75000000", "3771.75000000", "210.84390000", 1753076279999, "795199.16984400", 1342, "86.48430000", "326156.51959800", "0"], [1753076280000, "3771.76000000", "3773.35000000", "3771.18000000", "3772.05000000", "327.60570000", 1753076339999, "1235738.64642900", 1892, "158.84630000", "599138.74320700", "0"], [1753076340000, "3772.05000000", "3772.05000000", "3768.75000000", "3769.39000000", "216.07930000", 1753076399999, "814645.37502000", 1615, "55.14280000", "207883.60927500", "0"], [1753076400000, "3769.40000000", "3770.80000000", "3768.23000000", "3770.79000000", "262.24010000", 1753076459999, "988445.21050000", 1525, "84.10370000", "317028.63562300", "0"], [1753076460000, "3770.80000000", "3771.42000000", "3769.30000000", "3770.23000000", "112.53370000", 1753076519999, "424318.72088700", 1004, "47.76590000", "180100.41597500", "0"], [1753076520000, "3770.24000000", "3770.80000000", "3769.11000000", "3769.11000000", "143.86790000", 1753076579999, "542414.20033900", 765, "66.68380000", "251408.76535000", "0"], [1753076580000, "3769.12000000", "3769.88000000", "3769.11000000", "3769.15000000", "179.66450000", 1753076639999, "677222.65684800", 730, "108.71490000", "409777.00689200", "0"], [1753076640000, "3769.14000000", "3770.63000000", "3769.13000000", "3769.49000000", "280.12360000", 1753076699999, "1055978.77280700", 1364, "84.24890000", "317585.61968600", "0"], [1753076700000, "3769.49000000", "3771.93000000", "3769.49000000", "3770.95000000", "106.46130000", 1753076759999, "401447.68487600", 1254, "45.21630000", "170502.66200300", "0"], [1753076760000, "3770.96000000", "3771.41000000", "3768.00000000", "3768.00000000", "100.21000000", 1753076819999, "377797.12641200", 945, "23.69200000", "89311.07613900", "0"], [1753076820000, "3768.00000000", "3768.92000000", "3767.72000000", "3768.79000000", "203.13000000", 1753076879999, "765500.50390400", 972, "73.03600000", "275244.06176900", "0"], [1753076880000, "3768.80000000", "3773.14000000", "3767.24000000", "3769.12000000", "1361.20520000", 1753076939999, "5132395.64203000", 2744, "1167.18150000", "4400978.92251400", "0"], [1753076940000, "3769.12000000", "3769.39000000", "3768.27000000", "3768.74000000", "144.03390000", 1753076999999, "542840.46689500", 1130, "34.06250000", "128377.28299400", "0"], [1753077000000, "3768.75000000", "3770.75000000", "3768.37000000", "3770.75000000", "101.82190000", 1753077059999, "383786.72193400", 1164, "63.86390000", "240722.19397800", "0"], [1753077060000, "3770.76000000", "3781.76000000", "3770.76000000", "3781.19000000", "1428.70380000", 1753077119999, "5398311.57074700", 5673, "1086.24680000", "4103992.28061100", "0"], [1753077120000, "3781.19000000", "3781.19000000", "3775.37000000", "3778.37000000", "974.59860000", 1753077179999, "3682640.40162600", 3404, "215.20160000", "812957.58829500", "0"], [1753077180000, "3778.37000000", "3778.97000000", "3775.46000000", "3778.96000000", "701.02970000", 1753077239999, "2647635.06825000", 2402, "497.08290000", "1877326.15984100", "0"], [1753077240000, "3778.96000000", "3779.99000000", "3769.35000000", "3778.95000000", "1900.89380000", 1753077299999, "7175717.29445400", 4065, "377.04760000", "1424284.00780600", "0"], [1753077300000, "3778.94000000", "3782.34000000", "3778.94000000", "3780.62000000", "658.90330000", 1753077359999, "2491328.90900000", 2943, "296.09740000", "1119516.78158600", "0"], [1753077360000, "3780.62000000", "3782.89000000", "3780.56000000", "3782.65000000", "455.07920000", 1753077419999, "1720945.08922000", 2177, "259.54940000", "981513.07403600", "0"], [1753077420000, "3782.66000000", "3784.32000000", "3781.19000000", "3781.31000000", "443.80480000", 1753077479999, "1678946.04746000", 2312, "164.68900000", "623038.18168900", "0"], [1753077480000, "3781.32000000", "3783.48000000", "3779.11000000", "3779.56000000", "876.62360000", 1753077539999, "3314274.83940600", 2925, "488.44270000", "1846762.36239300", "0"], [1753077540000, "3779.56000000", "3782.81000000", "3779.56000000", "3782.81000000", "381.60880000", 1753077599999, "1442828.68336700", 1508, "211.75330000", "800692.05291600", "0"], [1753077600000, "3782.82000000", "3784.27000000", "3782.53000000", "3784.27000000", "243.17110000", 1753077659999, "919970.51524300", 1699, "133.05740000", "503385.81938500", "0"], [1753077660000, "3784.26000000", "3785.71000000", "3779.73000000", "3781.99000000", "843.67590000", 1753077719999, "3191668.71911700", 3794, "407.27290000", "1540928.25177600", "0"], [1753077720000, "3781.99000000", "3784.23000000", "3776.89000000", "3777.98000000", "611.94930000", 1753077779999, "2313540.92790400", 2881, "182.08360000", "688516.84296500", "0"], [1753077780000, "3777.98000000", "3781.68000000", "3776.50000000", "3779.36000000", "666.53840000", 1753077839999, "2518692.64655100", 2955, "424.51700000", "1603987.64012400", "0"], [1753077840000, "3779.36000000", "3779.87000000", "3777.88000000", "3778.71000000", "204.66500000", 1753077899999, "773375.54908300", 1438, "63.21420000", "238856.19701100", "0"], [1753077900000, "3778.72000000", "3781.00000000", "3778.26000000", "3780.98000000", "286.31380000", 1753077959999, "1082084.04985200", 1827, "147.87880000", "558848.45646200", "0"], [1753077960000, "3780.98000000", "3784.19000000", "3780.56000000", "3784.19000000", "235.25920000", 1753078019999, "889667.28332800", 1315, "98.32830000", "371864.60750800", "0"], [1753078020000, "3784.18000000", "3785.51000000", "3783.71000000", "3784.94000000", "232.04630000", 1753078079999, "878227.76042600", 1280, "112.73250000", "426635.92373400", "0"], [1753078080000, "3784.94000000", "3785.36000000", "3781.95000000", "3783.99000000", "671.42330000", 1753078139999, "2540506.93541900", 2767, "176.59820000", "668120.96097800", "0"], [1753078140000, "3783.99000000", "3784.98000000", "3782.83000000", "3782.84000000", "311.88500000", 1753078199999, "1180091.41152300", 1990, "128.74870000", "487151.59332900", "0"], [1753078200000, "3782.83000000", "3783.66000000", "3782.05000000", "3783.46000000", "191.14280000", 1753078259999, "723078.52341200", 1323, "78.36800000", "296464.88487000", "0"], [1753078260000, "3783.47000000", "3783.72000000", "3781.50000000", "3783.72000000", "157.70140000", 1753078319999, "596547.58669600", 1395, "70.56350000", "266918.89541900", "0"], [1753078320000, "3783.72000000", "3787.83000000", "3783.71000000", "3787.80000000", "313.36920000", 1753078379999, "1186468.50896200", 2003, "212.89310000", "806086.34184600", "0"], [1753078380000, "3787.79000000", "3788.20000000", "3785.50000000", "3785.50000000", "520.58940000", 1753078439999, "1971724.54875100", 2542, "277.38330000", "1050626.05107300", "0"], [1753078440000, "3785.51000000", "3786.68000000", "3783.71000000", "3786.52000000", "577.93070000", 1753078499999, "2187313.87680100", 2584, "220.12610000", "833158.40447500", "0"], [1753078500000, "3786.52000000", "3786.69000000", "3784.61000000", "3784.62000000", "298.03340000", 1753078559999, "1128262.75554100", 1536, "67.36990000", "255051.98958900", "0"], [1753078560000, "3784.61000000", "3786.13000000", "3784.61000000", "3784.86000000", "386.56400000", 1753078619999, "1463307.02957600", 1765, "206.16140000", "780387.65889900", "0"], [1753078620000, "3784.85000000", "3787.99000000", "3784.00000000", "3787.89000000", "459.19240000", 1753078679999, "1738348.62175200", 2267, "256.95490000", "972834.25058200", "0"], [1753078680000, "3787.89000000", "3793.13000000", "3787.06000000", "3791.29000000", "1558.63160000", 1753078739999, "5908172.28884400", 5911, "1164.28550000", "4413326.00784800", "0"], [1753078740000, "3791.28000000", "3794.03000000", "3790.00000000", "3792.57000000", "1035.93760000", 1753078799999, "3928434.93781100", 2994, "289.10210000", "1096516.95022600", "0"], [1753078800000, "3792.57000000", "3795.00000000", "3792.57000000", "3793.64000000", "369.85850000", 1753078859999, "1403174.01827700", 2741, "231.17070000", "876972.34778400", "0"], [1753078860000, "3793.64000000", "3795.57000000", "3792.02000000", "3795.03000000", "502.08580000", 1753078919999, "1904906.74954900", 2382, "309.91980000", "1175936.16150700", "0"], [1753078920000, "3795.03000000", "3798.06000000", "3792.53000000", "3797.45000000", "1823.19140000", 1753078979999, "6920432.45869000", 5355, "1120.49990000", "4253595.69419200", "0"], [1753078980000, "3797.45000000", "3805.65000000", "3797.45000000", "3802.19000000", "2990.13780000", 1753079039999, "11365624.98074800", 9375, "2514.32440000", "9556693.36029500", "0"], [1753079040000, "3802.19000000", "3804.65000000", "3799.20000000", "3799.86000000", "829.25820000", 1753079099999, "3152391.22808300", 3815, "349.29380000", "1327882.50285800", "0"], [1753079100000, "3799.86000000", "3809.00000000", "3799.86000000", "3808.99000000", "1697.72310000", 1753079159999, "6461355.06952200", 6197, "1028.69350000", "3915097.78758900", "0"], [1753079160000, "3808.99000000", "3812.49000000", "3807.23000000", "3811.83000000", "2219.58930000", 1753079219999, "8457374.83547100", 7441, "1530.49940000", "5831659.26622900", "0"], [1753079220000, "3811.75000000", "3812.00000000", "3807.44000000", "3811.19000000", "838.56260000", 1753079279999, "3195041.94810900", 3934, "366.98390000", "1398217.83335800", "0"], [1753079280000, "3811.19000000", "3811.19000000", "3806.61000000", "3807.51000000", "587.10820000", 1753079339999, "2236300.31134200", 3919, "170.14700000", "648168.13367000", "0"], [1753079340000, "3807.52000000", "3807.52000000", "3803.40000000", "3803.56000000", "479.47060000", 1753079399999, "1824152.44346800", 2681, "163.85240000", "623329.64241600", "0"], [1753079400000, "3803.56000000", "3804.01000000", "3792.10000000", "3797.29000000", "2066.95700000", 1753079459999, "7845763.00375200", 10164, "603.40220000", "2290298.04899800", "0"], [1753079460000, "3797.30000000", "3799.36000000", "3793.67000000", "3799.00000000", "666.12530000", 1753079519999, "2529514.41323700", 3957, "224.49660000", "852516.02211500", "0"], [1753079520000, "3798.99000000", "3798.99000000", "3794.13000000", "3796.20000000", "497.71720000", 1753079579999, "1889564.27950400", 4226, "247.14330000", "938269.42815500", "0"], [1753079580000, "3796.20000000", "3797.99000000", "3794.28000000", "3795.98000000", "760.14610000", 1753079639999, "2885513.35353500", 4101, "423.59720000", "1608068.97949000", "0"], [1753079640000, "3795.98000000", "3800.66000000", "3794.10000000", "3799.40000000", "693.46350000", 1753079699999, "2632981.12297300", 3329, "331.92820000", "1260291.49310900", "0"], [1753079700000, "3799.39000000", "3803.72000000", "3799.32000000", "3800.17000000", "730.65260000", 1753079759999, "2777386.80174400", 3683, "291.01040000", "1106126.87971000", "0"], [1753079760000, "3800.17000000", "3800.17000000", "3794.55000000", "3797.67000000", "593.16420000", 1753079819999, "2251973.41511600", 3740, "234.25740000", "889268.40809300", "0"], [1753079820000, "3797.66000000", "3797.66000000", "3793.86000000", "3794.87000000", "559.89340000", 1753079879999, "2125186.62953600", 3447, "260.99890000", "990655.66791200", "0"], [1753079880000, "3794.88000000", "3796.00000000", "3791.41000000", "3792.86000000", "578.30580000", 1753079939999, "2193686.73908200", 3205, "182.29230000", "691484.42761000", "0"], [1753079940000, "3792.85000000", "3793.29000000", "3791.27000000", "3792.50000000", "227.44390000", 1753079999999, "862562.06269200", 1824, "87.81380000", "333019.37879000", "0"], [1753080000000, "3792.50000000", "3794.90000000", "3791.24000000", "3793.37000000", "245.51500000", 1753080059999, "931202.12211000", 1882, "140.39590000", "532528.66823500", "0"], [1753080060000, "3793.37000000", "3796.05000000", "3792.37000000", "3795.62000000", "183.63100000", 1753080119999, "696683.77261200", 1826, "84.58990000", "320942.97080100", "0"], [1753080120000, "3795.61000000", "3795.62000000", "3794.66000000", "3794.81000000", "151.49040000", 1753080179999, "574934.64910500", 1016, "56.94950000", "216124.06057000", "0"], [1753080180000, "3794.80000000", "3794.80000000", "3790.19000000", "3791.07000000", "450.27080000", 1753080239999, "1707379.92895000", 2518, "125.16580000", "474552.36888100", "0"], [1753080240000, "3791.07000000", "3792.80000000", "3782.43000000", "3785.47000000", "915.97020000", 1753080299999, "3469548.32662600", 5378, "249.90860000", "946533.86772300", "0"], [1753080300000, "3785.48000000", "3787.82000000", "3781.91000000", "3787.82000000", "657.25930000", 1753080359999, "2487057.50708500", 4532, "263.09330000", "995566.14378100", "0"], [1753080360000, "3787.81000000", "3790.40000000", "3786.14000000", "3790.40000000", "393.93250000", 1753080419999, "1492207.52402800", 3130, "212.89830000", "806436.90670700", "0"], [1753080420000, "3790.40000000", "3790.50000000", "3788.35000000", "3788.35000000", "189.03920000", 1753080479999, "716363.28617900", 1680, "72.47420000", "274642.72562800", "0"], [1753080480000, "3788.35000000", "3791.96000000", "3788.34000000", "3791.96000000", "535.30310000", 1753080539999, "2028699.02682100", 2028, "466.20790000", "1766849.73344600", "0"], [1753080540000, "3791.96000000", "3796.28000000", "3791.96000000", "3795.58000000", "423.12700000", 1753080599999, "1605387.67162200", 2249, "244.64310000", "928195.34769300", "0"], [1753080600000, "3795.57000000", "3798.18000000", "3795.51000000", "3796.20000000", "396.68080000", 1753080659999, "1506228.72187700", 2167, "257.12680000", "976346.12989300", "0"], [1753080660000, "3796.20000000", "3796.21000000", "3792.52000000", "3794.93000000", "240.59140000", 1753080719999, "913022.18705200", 2800, "80.74760000", "306460.49032600", "0"], [1753080720000, "3794.92000000", "3794.93000000", "3790.58000000", "3790.58000000", "234.53710000", 1753080779999, "889559.03623100", 1601, "65.40170000", "248064.73063000", "0"], [1753080780000, "3790.58000000", "3792.00000000", "3789.31000000", "3791.90000000", "225.99420000", 1753080839999, "856688.59273500", 2266, "129.25960000", "489984.42115300", "0"], [1753080840000, "3791.89000000", "3791.89000000", "3788.07000000", "3788.53000000", "286.18520000", 1753080899999, "1084482.27873200", 2167, "102.80100000", "389494.75003200", "0"], [1753080900000, "3788.52000000", "3789.35000000", "3787.22000000", "3788.18000000", "297.44700000", 1753080959999, "1126835.62012900", 2590, "141.90850000", "537595.28143100", "0"], [1753080960000, "3788.19000000", "3789.49000000", "3788.19000000", "3788.59000000", "229.09960000", 1753081019999, "868068.17720100", 1158, "136.59990000", "517579.78769500", "0"], [1753081020000, "3788.59000000", "3788.62000000", "3787.27000000", "3787.28000000", "215.04400000", 1753081079999, "814618.74369200", 853, "87.23050000", "330439.40894600", "0"], [1753081080000, "3787.27000000", "3788.41000000", "3786.00000000", "3786.00000000", "259.13170000", 1753081139999, "981412.77983900", 1603, "99.18980000", "375633.22538000", "0"], [1753081140000, "3786.01000000", "3787.74000000", "3784.79000000", "3787.37000000", "346.94830000", 1753081199999, "1313645.30813200", 1235, "179.85920000", "681021.41078900", "0"], [1753081200000, "3787.36000000", "3792.24000000", "3787.36000000", "3792.24000000", "578.29410000", 1753081259999, "2191894.54759900", 2374, "467.13130000", "1770669.20395900", "0"], [1753081260000, "3792.24000000", "3796.61000000", "3792.24000000", "3792.76000000", "755.54120000", 1753081319999, "2866710.89825000", 2304, "353.11570000", "1339656.46263300", "0"], [1753081320000, "3792.76000000", "3794.74000000", "3792.64000000", "3794.65000000", "344.55930000", 1753081379999, "1307191.03722300", 1505, "249.40700000", "946188.29013800", "0"], [1753081380000, "3794.64000000", "3798.26000000", "3794.64000000", "3798.26000000", "430.36890000", 1753081439999, "1633606.81997300", 1722, "254.22410000", "965065.64179800", "0"], [1753081440000, "3798.25000000", "3805.00000000", "3797.90000000", "3803.76000000", "1112.71930000", 1753081499999, "4229325.86586000", 4278, "814.35210000", "3095116.39821600", "0"], [1753081500000, "3803.76000000", "3804.53000000", "3798.56000000", "3800.44000000", "854.14220000", 1753081559999, "3247440.40172700", 4432, "438.63980000", "1667421.08147800", "0"], [1753081560000, "3800.43000000", "3803.58000000", "3799.86000000", "3803.32000000", "604.24180000", 1753081619999, "2297391.98187300", 2316, "437.29840000", "1662597.02255700", "0"], [1753081620000, "3803.32000000", "3804.34000000", "3800.29000000", "3800.70000000", "668.74490000", 1753081679999, "2542775.67257200", 2133, "354.61640000", "1348375.30761600", "0"], [1753081680000, "3800.69000000", "3800.69000000", "3796.61000000", "3797.11000000", "735.22660000", 1753081739999, "2792593.22006000", 3199, "377.93540000", "1435348.08521700", "0"], [1753081740000, "3797.12000000", "3797.12000000", "3793.32000000", "3794.38000000", "788.87880000", 1753081799999, "2993688.22024900", 3254, "377.23970000", "1431434.30981600", "0"], [1753081800000, "3794.38000000", "3794.39000000", "3791.56000000", "3792.39000000", "784.08470000", 1753081859999, "2973957.40122100", 2328, "429.46860000", "1628928.41520000", "0"], [1753081860000, "3792.39000000", "3795.32000000", "3790.09000000", "3795.22000000", "537.14140000", 1753081919999, "2037033.24982100", 2334, "208.32490000", "790143.30123300", "0"], [1753081920000, "3795.23000000", "3795.99000000", "3793.91000000", "3795.83000000", "259.03550000", 1753081979999, "983086.77977000", 1632, "110.82800000", "420594.17255900", "0"], [1753081980000, "3795.83000000", "3795.84000000", "3793.26000000", "3793.44000000", "242.05680000", 1753082039999, "918464.62227400", 1778, "73.80890000", "280034.23255900", "0"], [1753082040000, "3793.44000000", "3795.19000000", "3793.19000000", "3795.18000000", "250.26560000", 1753082099999, "949528.46218400", 1588, "131.49280000", "498875.72848300", "0"], [1753082100000, "3795.18000000", "3795.18000000", "3791.27000000", "3793.50000000", "184.03170000", 1753082159999, "698043.65751400", 1974, "44.95210000", "170498.45853700", "0"], [1753082160000, "3793.50000000", "3794.99000000", "3793.33000000", "3794.99000000", "164.82760000", 1753082219999, "625310.73516100", 1140, "99.14110000", "376114.66799100", "0"], [1753082220000, "3795.00000000", "3795.00000000", "3793.53000000", "3793.53000000", "192.63380000", 1753082279999, "730888.40631500", 1078, "98.00910000", "371861.17285500", "0"], [1753082280000, "3793.53000000", "3793.54000000", "3790.31000000", "3792.38000000", "584.56550000", 1753082339999, "2216623.96310500", 1844, "288.56760000", "1094177.30924400", "0"], [1753082340000, "3792.38000000", "3792.38000000", "3790.13000000", "3792.13000000", "650.95280000", 1753082399999, "2467933.91949800", 1744, "447.28230000", "1695757.44732100", "0"], [1753082400000, "3792.12000000", "3792.13000000", "3791.00000000", "3791.76000000", "448.48120000", 1753082459999, "1700399.76597400", 1470, "335.16190000", "1270742.52127700", "0"], [1753082460000, "3791.76000000", "3794.31000000", "3791.11000000", "3791.12000000", "511.34280000", 1753082519999, "1939421.65305200", 2223, "320.96130000", "1217372.54350100", "0"], [1753082520000, "3791.11000000", "3792.04000000", "3790.50000000", "3790.52000000", "212.97660000", 1753082579999, "807457.42922700", 931, "56.36090000", "213680.80418500", "0"], [1753082580000, "3790.51000000", "3794.47000000", "3790.51000000", "3794.22000000", "115.62570000", 1753082639999, "438593.87176900", 1244, "47.79890000", "181292.69061800", "0"], [1753082640000, "3794.22000000", "3796.00000000", "3794.21000000", "3795.99000000", "127.31770000", 1753082699999, "483219.81061600", 864, "81.93430000", "310975.08298100", "0"], [1753082700000, "3795.99000000", "3796.00000000", "3794.66000000", "3795.65000000", "157.14800000", 1753082759999, "596444.16660100", 992, "101.48830000", "385172.61064100", "0"], [1753082760000, "3795.64000000", "3796.01000000", "3794.29000000", "3795.66000000", "88.56800000", 1753082819999, "336137.05285700", 1087, "43.44790000", "164889.13310200", "0"], [1753082820000, "3795.66000000", "3795.66000000", "3794.27000000", "3795.22000000", "92.46310000", 1753082879999, "350930.95616400", 917, "59.70030000", "226582.95862000", "0"], [1753082880000, "3795.22000000", "3801.63000000", "3795.21000000", "3801.15000000", "428.94640000", 1753082939999, "1629604.32762100", 2418, "346.25430000", "1315425.61758600", "0"], [1753082940000, "3801.15000000", "3801.31000000", "3799.59000000", "3800.43000000", "270.73650000", 1753082999999, "1029003.36247100", 1938, "120.30380000", "457239.27135900", "0"], [1753083000000, "3800.43000000", "3800.78000000", "3794.31000000", "3794.31000000", "459.03090000", 1753083059999, "1743303.55393100", 2905, "199.06290000", "755913.84501800", "0"], [1753083060000, "3794.30000000", "3794.31000000", "3790.00000000", "3790.47000000", "798.60920000", 1753083119999, "3028608.15675800", 2273, "355.10090000", "1346463.17351700", "0"], [1753083120000, "3790.47000000", "3791.24000000", "3788.00000000", "3789.55000000", "672.26910000", 1753083179999, "2547721.85481100", 3039, "331.92750000", "1257911.00510600", "0"], [1753083180000, "3789.54000000", "3791.35000000", "3786.52000000", "3788.27000000", "928.83710000", 1753083239999, "3519244.96981600", 3343, "298.62390000", "1131642.41828400", "0"], [1753083240000, "3788.27000000", "3791.19000000", "3787.05000000", "3791.18000000", "674.78130000", 1753083299999, "2556459.72336600", 2098, "427.94440000", "1621321.12797500", "0"], [1753083300000, "3791.18000000", "3792.20000000", "3789.61000000", "3789.61000000", "395.17490000", 1753083359999, "1498143.07223700", 1927, "195.97800000", "742994.65731800", "0"], [1753083360000, "3789.61000000", "3791.16000000", "3788.77000000", "3790.59000000", "407.68330000", 1753083419999, "1545233.29847400", 1657, "288.51360000", "1093603.08715900", "0"], [1753083420000, "3790.60000000", "3792.65000000", "3790.59000000", "3792.64000000", "161.12420000", 1753083479999, "610933.40276700", 1218, "60.63790000", "229916.74827400", "0"], [1753083480000, "3792.64000000", "3792.65000000", "3790.60000000", "3790.98000000", "153.23470000", 1753083539999, "580965.62213900", 840, "75.05630000", "284535.47773900", "0"], [1753083540000, "3790.97000000", "3791.99000000", "3790.20000000", "3790.67000000", "143.40330000", 1753083599999, "543665.94681600", 1137, "46.77210000", "177325.20026100", "0"], [1753083600000, "3790.66000000", "3792.40000000", "3790.66000000", "3792.19000000", "162.79870000", 1753083659999, "617294.03669500", 1431, "80.20920000", "304133.02730300", "0"], [1753083660000, "3792.19000000", "3792.30000000", "3789.17000000", "3789.18000000", "171.49800000", 1753083719999, "650001.33766000", 1064, "42.84170000", "162372.43108400", "0"], [1753083720000, "3789.17000000", "3789.17000000", "3787.37000000", "3788.09000000", "238.25580000", 1753083779999, "902573.58991500", 1367, "71.94030000", "272513.26515400", "0"], [1753083780000, "3788.09000000", "3788.10000000", "3787.06000000", "3787.99000000", "127.12190000", 1753083839999, "481489.37816900", 920, "53.66910000", "203275.92473900", "0"], [1753083840000, "3787.99000000", "3789.28000000", "3787.77000000", "3788.47000000", "112.20440000", 1753083899999, "425063.72272100", 878, "30.91850000", "117131.20121300", "0"], [1753083900000, "3788.47000000", "3791.01000000", "3788.25000000", "3790.00000000", "305.51260000", 1753083959999, "1157907.83439300", 1109, "136.11770000", "515825.10299100", "0"], [1753083960000, "3789.99000000", "3790.00000000", "3785.43000000", "3786.50000000", "201.40220000", 1753084019999, "762847.07286800", 1535, "66.43840000", "251651.02674900", "0"], [1753084020000, "3786.49000000", "3788.79000000", "3786.24000000", "3788.79000000", "174.55270000", 1753084079999, "661046.93857500", 903, "58.67510000", "222211.41795800", "0"], [1753084080000, "3788.79000000", "3790.50000000", "3788.41000000", "3789.71000000", "121.02270000", 1753084139999, "458593.99689600", 1408, "42.20740000", "159943.25252300", "0"], [1753084140000, "3789.70000000", "3789.71000000", "3787.00000000", "3787.00000000", "132.34040000", 1753084199999, "501356.12698700", 969, "41.96160000", "158973.11186700", "0"], [1753084200000, "3787.00000000", "3787.00000000", "3782.42000000", "3782.42000000", "270.43340000", 1753084259999, "1023585.22096200", 1909, "36.82440000", "139365.82977600", "0"], [1753084260000, "3782.42000000", "3784.62000000", "3780.23000000", "3783.90000000", "485.86380000", 1753084319999, "1837567.08758800", 2290, "153.15270000", "579287.42600000", "0"], [1753084320000, "3783.90000000", "3783.91000000", "3782.14000000", "3783.43000000", "171.86850000", 1753084379999, "650154.94810200", 1284, "47.33090000", "179039.53276100", "0"], [1753084380000, "3783.43000000", "3785.94000000", "3783.43000000", "3783.96000000", "194.46870000", 1753084439999, "736001.59391000", 1410, "93.55730000", "354075.21635600", "0"], [1753084440000, "3783.96000000", "3783.96000000", "3782.21000000", "3783.63000000", "135.25660000", 1753084499999, "511721.39229500", 1010, "41.41220000", "156671.04989500", "0"], [1753084500000, "3783.62000000", "3787.82000000", "3783.62000000", "3787.81000000", "1357.78100000", 1753084559999, "5140732.21157400", 1735, "1135.20610000", "4297955.47787900", "0"], [1753084560000, "3787.81000000", "3788.20000000", "3786.52000000", "3786.53000000", "1180.20820000", 1753084619999, "4469620.72864600", 1213, "763.00600000", "2889529.56448000", "0"], [1753084620000, "3786.52000000", "3788.56000000", "3786.01000000", "3788.00000000", "1941.59460000", 1753084679999, "7353692.91337800", 1205, "1795.47690000", "6800266.39133500", "0"], [1753084680000, "3787.99000000", "3790.00000000", "3787.07000000", "3787.36000000", "596.28710000", 1753084739999, "2258941.74545700", 1450, "410.35950000", "1554527.75973700", "0"], [1753084740000, "3787.35000000", "3787.70000000", "3786.36000000", "3787.69000000", "156.44060000", 1753084799999, "592440.92406900", 1197, "78.20450000", "296146.27164600", "0"], [1753084800000, "3787.70000000", "3787.70000000", "3786.51000000", "3786.88000000", "154.26410000", 1753084859999, "584238.31023800", 1223, "93.26800000", "353225.34183000", "0"], [1753084860000, "3786.88000000", "3786.89000000", "3786.56000000", "3786.72000000", "60.59560000", 1753084919999, "229458.84998800", 491, "24.10830000", "91292.44528600", "0"], [1753084920000, "3786.71000000", "3786.72000000", "3784.61000000", "3786.12000000", "233.18210000", 1753084979999, "882725.25171800", 1836, "95.53550000", "361642.85196200", "0"], [1753084980000, "3786.11000000", "3790.00000000", "3786.00000000", "3790.00000000", "165.95500000", 1753085039999, "628517.67836100", 2404, "91.41410000", "346224.76082300", "0"], [1753085040000, "3789.99000000", "3791.44000000", "3788.02000000", "3788.88000000", "205.31170000", 1753085099999, "778084.76915500", 1775, "107.15990000", "406107.95514300", "0"], [1753085100000, "3788.88000000", "3792.50000000", "3788.50000000", "3792.09000000", "223.37310000", 1753085159999, "846686.08866400", 1896, "147.58810000", "559422.49806400", "0"], [1753085160000, "3792.08000000", "3794.11000000", "3791.77000000", "3794.10000000", "298.72510000", 1753085219999, "1133145.46773900", 1524, "209.06940000", "793085.82358300", "0"], [1753085220000, "3794.11000000", "3794.85000000", "3792.90000000", "3793.51000000", "282.07390000", 1753085279999, "1070152.13039400", 1277, "149.51650000", "567233.88823500", "0"], [1753085280000, "3793.51000000", "3793.51000000", "3790.98000000", "3793.13000000", "324.76040000", 1753085339999, "1231619.23346000", 1944, "109.75360000", "416252.58735300", "0"], [1753085340000, "3793.12000000", "3796.99000000", "3792.92000000", "3796.50000000", "270.95210000", 1753085399999, "1028291.63908600", 1695, "162.29270000", "615854.48688900", "0"], [1753085400000, "3796.50000000", "3799.92000000", "3795.98000000", "3799.03000000", "460.02940000", 1753085459999, "1747298.82336800", 2057, "348.92550000", "1325289.08883800", "0"], [1753085460000, "3799.03000000", "3799.40000000", "3796.17000000", "3797.66000000", "320.94720000", 1753085519999, "1218931.30121400", 2406, "107.06790000", "406643.15436300", "0"], [1753085520000, "3797.67000000", "3798.26000000", "3796.17000000", "3797.98000000", "236.96710000", 1753085579999, "899857.26702500", 1456, "98.55660000", "374265.91441800", "0"], [1753085580000, "3797.98000000", "3799.39000000", "3794.52000000", "3796.87000000", "377.17260000", 1753085639999, "1432094.17421100", 2940, "257.41010000", "977351.63085000", "0"], [1753085640000, "3796.87000000", "3798.26000000", "3795.83000000", "3796.41000000", "302.09150000", 1753085699999, "1147143.57327800", 1388, "57.80360000", "219498.79403300", "0"], [1753085700000, "3796.41000000", "3797.84000000", "3794.52000000", "3795.19000000", "223.48730000", 1753085759999, "848486.49147700", 1633, "65.92670000", "250296.63580800", "0"], [1753085760000, "3795.20000000", "3795.37000000", "3790.13000000", "3792.00000000", "520.74160000", 1753085819999, "1975509.25919400", 2977, "331.01480000", "1255855.35598200", "0"], [1753085820000, "3792.00000000", "3794.94000000", "3791.06000000", "3794.94000000", "555.27830000", 1753085879999, "2106372.43371000", 2618, "348.08720000", "1320467.09631300", "0"], [1753085880000, "3794.94000000", "3794.94000000", "3791.37000000", "3793.43000000", "248.71010000", 1753085939999, "943404.89736700", 1861, "52.64990000", "199669.35450100", "0"], [1753085940000, "3793.43000000", "3795.72000000", "3792.19000000", "3793.24000000", "686.46860000", 1753085999999, "2604332.47823000", 2585, "449.80580000", "1706474.52535000", "0"], [1753086000000, "3793.24000000", "3794.50000000", "3792.87000000", "3793.22000000", "195.63920000", 1753086059999, "742217.50401300", 1563, "69.36760000", "263148.60504700", "0"], [1753086060000, "3793.23000000", "3795.33000000", "3793.14000000", "3795.30000000", "243.30730000", 1753086119999, "923240.37494600", 2176, "125.13420000", "474807.07176900", "0"], [1753086120000, "3795.29000000", "3798.65000000", "3795.29000000", "3798.65000000", "207.23280000", 1753086179999, "786857.00509900", 2093, "125.04100000", "474776.75799600", "0"], [1753086180000, "3798.64000000", "3801.87000000", "3798.48000000", "3799.78000000", "432.91240000", 1753086239999, "1645150.05686900", 2391, "329.52630000", "1252262.51489800", "0"], [1753086240000, "3799.78000000", "3803.00000000", "3798.90000000", "3801.97000000", "513.31830000", 1753086299999, "1951547.36266100", 2800, "341.01000000", "1296479.49420800", "0"], [1753086300000, "3801.97000000", "3804.44000000", "3800.87000000", "3802.07000000", "467.73790000", 1753086359999, "1778641.04021600", 2231, "204.86220000", "779010.46632700", "0"], [1753086360000, "3802.07000000", "3803.00000000", "3800.80000000", "3802.99000000", "452.40390000", 1753086419999, "1719991.77719000", 1894, "177.07160000", "673214.01278500", "0"], [1753086420000, "3803.00000000", "3803.00000000", "3797.93000000", "3798.75000000", "203.99280000", 1753086479999, "775371.99212900", 1457, "51.31720000", "195032.68951500", "0"], [1753086480000, "3798.74000000", "3798.75000000", "3795.00000000", "3797.70000000", "288.11690000", 1753086539999, "1093796.34733000", 1778, "78.61230000", "298453.64100900", "0"], [1753086540000, "3797.71000000", "3800.53000000", "3797.30000000", "3800.21000000", "286.04950000", 1753086599999, "1086705.56426600", 1007, "237.90730000", "903792.64729400", "0"], [1753086600000, "3800.21000000", "3809.00000000", "3800.11000000", "3806.81000000", "1316.05630000", 1753086659999, "5007905.97488700", 4849, "1089.74710000", "4146444.49746800", "0"], [1753086660000, "3806.81000000", "3808.89000000", "3805.29000000", "3808.89000000", "557.57830000", 1753086719999, "2122817.61688800", 2546, "265.37440000", "1010322.56752200", "0"], [1753086720000, "3808.88000000", "3809.99000000", "3807.00000000", "3807.35000000", "270.73100000", 1753086779999, "1031084.42715800", 2911, "109.24960000", "416059.35927400", "0"], [1753086780000, "3807.36000000", "3811.00000000", "3806.62000000", "3809.84000000", "547.54160000", 1753086839999, "2086033.94985100", 3147, "376.82200000", "1435618.82394000", "0"], [1753086840000, "3809.84000000", "3809.84000000", "3805.11000000", "3805.88000000", "270.02800000", 1753086899999, "1028026.86582500", 2559, "51.89840000", "197590.67607900", "0"], [1753086900000, "3805.88000000", "3807.95000000", "3803.77000000", "3804.53000000", "349.20850000", 1753086959999, "1329076.92911800", 2465, "103.46090000", "393784.10872800", "0"], [1753086960000, "3804.53000000", "3805.00000000", "3799.99000000", "3801.67000000", "1425.78650000", 1753087019999, "5421916.93497600", 2810, "272.77520000", "1037238.11632200", "0"], [1753087020000, "3801.68000000", "3803.01000000", "3798.36000000", "3803.00000000", "714.92680000", 1753087079999, "2717406.26667400", 3931, "251.88320000", "957445.79955000", "0"], [1753087080000, "3803.01000000", "3804.05000000", "3800.00000000", "3800.00000000", "388.27070000", 1753087139999, "1476474.39699600", 2051, "145.38270000", "552823.12757800", "0"], [1753087140000, "3800.01000000", "3800.24000000", "3789.70000000", "3792.55000000", "5780.80920000", 1753087199999, "21924964.94550200", 10190, "3008.79440000", "11407952.52526000", "0"], [1753087200000, "3792.56000000", "3795.23000000", "3791.84000000", "3793.01000000", "477.72480000", 1753087259999, "1812240.49762600", 2881, "167.34490000", "634822.44690500", "0"], [1753087260000, "3793.01000000", "3793.01000000", "3786.31000000", "3790.99000000", "1325.37320000", 1753087319999, "5022885.61478400", 5643, "565.12560000", "2141695.53301100", "0"], [1753087320000, "3790.99000000", "3791.89000000", "3788.40000000", "3791.41000000", "363.76300000", 1753087379999, "1378774.25603500", 2288, "131.30650000", "497677.45429200", "0"], [1753087380000, "3791.42000000", "3791.42000000", "3787.83000000", "3787.84000000", "429.48140000", 1753087439999, "1627644.27960700", 2357, "156.22900000", "592116.61737500", "0"], [1753087440000, "3787.84000000", "3789.64000000", "3787.84000000", "3788.89000000", "364.83860000", 1753087499999, "1382350.65408100", 1443, "108.60480000", "411491.76131600", "0"], [1753087500000, "3788.89000000", "3792.90000000", "3788.89000000", "3792.41000000", "457.24780000", 1753087559999, "1733551.76901800", 1827, "282.39810000", "1070585.46140000", "0"], [1753087560000, "3792.40000000", "3792.40000000", "3786.46000000", "3786.47000000", "425.45010000", 1753087619999, "1612194.93368500", 1706, "106.64190000", "404181.69308400", "0"], [1753087620000, "3786.47000000", "3788.39000000", "3783.00000000", "3784.87000000", "753.56710000", 1753087679999, "2852083.15444500", 3477, "170.44620000", "645221.20137900", "0"], [1753087680000, "3784.87000000", "3784.87000000", "3780.20000000", "3783.78000000", "1262.93180000", 1753087739999, "4777409.03629400", 3761, "349.55160000", "1322105.42163100", "0"], [1753087740000, "3783.78000000", "3785.44000000", "3780.48000000", "3785.43000000", "565.75290000", 1753087799999, "2140327.88394900", 2117, "185.76510000", "702806.05576700", "0"], [1753087800000, "3785.44000000", "3786.69000000", "3783.29000000", "3783.29000000", "422.87130000", 1753087859999, "1600574.10235000", 1725, "100.43110000", "380147.10426000", "0"], [1753087860000, "3783.29000000", "3784.62000000", "3774.56000000", "3775.92000000", "1848.74010000", 1753087919999, "6986265.94321000", 5321, "513.36300000", "1940070.24507900", "0"], [1753087920000, "3775.91000000", "3777.97000000", "3765.03000000", "3766.11000000", "2089.52280000", 1753087979999, "7881229.58020700", 8713, "843.64860000", "3181632.13528400", "0"], [1753087980000, "3766.12000000", "3772.44000000", "3762.48000000", "3771.37000000", "1615.22050000", 1753088039999, "6084972.35949300", 8055, "590.06180000", "2223033.04509300", "0"], [1753088040000, "3771.38000000", "3772.25000000", "3770.17000000", "3771.18000000", "747.79360000", 1753088099999, "2820211.96736200", 3104, "351.70740000", "1326425.39593300", "0"], [1753088100000, "3771.19000000", "3774.00000000", "3771.18000000", "3772.24000000", "612.57120000", 1753088159999, "2311112.98534200", 2563, "246.40320000", "929599.82709600", "0"], [1753088160000, "3772.23000000", "3778.64000000", "3772.23000000", "3777.73000000", "1047.76560000", 1753088219999, "3955618.05423300", 3788, "668.37260000", "2522955.95191600", "0"], [1753088220000, "3777.73000000", "3777.73000000", "3773.39000000", "3775.89000000", "638.85190000", 1753088279999, "2411571.21549600", 2763, "337.20000000", "1272710.80564400", "0"], [1753088280000, "3775.89000000", "3777.19000000", "3774.52000000", "3776.88000000", "733.52980000", 1753088339999, "2769747.22003100", 2033, "355.53660000", "1342495.00667000", "0"], [1753088340000, "3776.88000000", "3778.18000000", "3775.27000000", "3777.55000000", "284.21960000", 1753088399999, "1073431.10764500", 1762, "120.43710000", "454870.68387700", "0"], [1753088400000, "3777.55000000", "3782.91000000", "3777.55000000", "3780.63000000", "923.04360000", 1753088459999, "3489925.64393200", 3918, "561.16250000", "2121533.83898200", "0"], [1753088460000, "3780.63000000", "3781.39000000", "3778.90000000", "3779.88000000", "335.29830000", 1753088519999, "1267551.25510600", 1639, "153.06020000", "578662.71022300", "0"], [1753088520000, "3779.88000000", "3780.51000000", "3778.42000000", "3778.96000000", "464.42210000", 1753088579999, "1755205.43497300", 1688, "265.56150000", "1003643.29756400", "0"], [1753088580000, "3778.96000000", "3778.96000000", "3772.02000000", "3773.69000000", "553.49480000", 1753088639999, "2089571.35786500", 3001, "137.03420000", "517371.78439500", "0"], [1753088640000, "3773.69000000", "3780.00000000", "3773.69000000", "3779.65000000", "302.18630000", 1753088699999, "1141404.62374700", 2665, "112.61670000", "425285.35304400", "0"], [1753088700000, "3779.64000000", "3781.66000000", "3779.26000000", "3780.90000000", "379.91770000", 1753088759999, "1436366.33145100", 1781, "238.80560000", "902849.30615100", "0"], [1753088760000, "3780.90000000", "3785.29000000", "3780.82000000", "3784.34000000", "335.87430000", 1753088819999, "1270692.03615000", 2309, "210.99860000", "798317.25369400", "0"], [1753088820000, "3784.34000000", "3785.38000000", "3783.16000000", "3784.60000000", "222.05630000", 1753088879999, "840315.81384800", 1612, "103.62150000", "392103.21950500", "0"], [1753088880000, "3784.59000000", "3785.50000000", "3783.83000000", "3784.65000000", "165.83460000", 1753088939999, "627622.26869900", 1440, "68.21150000", "258153.55762400", "0"], [1753088940000, "3784.65000000", "3784.65000000", "3782.13000000", "3783.05000000", "222.02770000", 1753088999999, "839967.96281400", 1368, "79.63290000", "301261.14910600", "0"], [1753089000000, "3783.04000000", "3783.25000000", "3781.00000000", "3782.47000000", "190.37970000", 1753089059999, "720084.21349400", 1495, "82.53820000", "312185.69105700", "0"], [1753089060000, "3782.47000000", "3782.47000000", "3779.91000000", "3780.78000000", "327.41970000", 1753089119999, "1237878.21213600", 1275, "143.69880000", "543271.97577200", "0"], [1753089120000, "3780.78000000", "3782.61000000", "3779.36000000", "3780.99000000", "442.48730000", 1753089179999, "1673007.11650600", 1975, "140.07800000", "529637.89933000", "0"], [1753089180000, "3780.98000000", "3781.00000000", "3778.07000000", "3780.48000000", "484.52040000", 1753089239999, "1831328.84466900", 1595, "238.96550000", "903206.32816000", "0"], [1753089240000, "3780.47000000", "3780.88000000", "3778.93000000", "3780.80000000", "234.91300000", 1753089299999, "888034.43200200", 1471, "140.29610000", "530352.20279600", "0"], [1753089300000, "3780.81000000", "3782.43000000", "3780.00000000", "3780.33000000", "267.25040000", 1753089359999, "1010596.27498500", 1628, "120.92810000", "457275.80635700", "0"], [1753089360000, "3780.32000000", "3780.33000000", "3775.03000000", "3776.01000000", "653.53830000", 1753089419999, "2468176.78425700", 2471, "305.68180000", "1154381.08057200", "0"], [1753089420000, "3776.01000000", "3776.09000000", "3774.61000000", "3774.71000000", "300.99380000", 1753089479999, "1136354.70680400", 1278, "116.10030000", "438328.80364000", "0"], [1753089480000, "3774.71000000", "3775.33000000", "3772.59000000", "3774.37000000", "458.90390000", 1753089539999, "1732017.27767500", 2669, "191.31350000", "722079.58621400", "0"], [1753089540000, "3774.38000000", "3776.67000000", "3773.90000000", "3776.55000000", "551.38760000", 1753089599999, "2081489.48043900", 1448, "385.78430000", "1456306.16987100", "0"], [1753089600000, "3776.54000000", "3776.54000000", "3772.70000000", "3772.89000000", "349.14020000", 1753089659999, "1317836.96021800", 1532, "50.54280000", "190786.34784100", "0"], [1753089660000, "3772.89000000", "3773.56000000", "3772.52000000", "3773.55000000", "142.80510000", 1753089719999, "538821.05033900", 893, "56.12770000", "211767.36717000", "0"], [1753089720000, "3773.56000000", "3774.77000000", "3772.18000000", "3774.53000000", "213.83580000", 1753089779999, "806921.21378800", 1213, "94.43550000", "356360.62894600", "0"], [1753089780000, "3774.54000000", "3776.22000000", "3773.39000000", "3776.22000000", "241.21310000", 1753089839999, "910546.87593800", 1969, "98.96030000", "373532.75947900", "0"], [1753089840000, "3776.25000000", "3777.44000000", "3775.04000000", "3775.40000000", "166.69620000", 1753089899999, "629492.70118500", 1245, "69.79610000", "263579.33501400", "0"], [1753089900000, "3775.40000000", "3776.10000000", "3773.95000000", "3774.20000000", "205.86040000", 1753089959999, "777132.41347700", 1485, "91.59150000", "345747.22850700", "0"], [1753089960000, "3774.20000000", "3774.78000000", "3773.50000000", "3774.40000000", "140.80060000", 1753090019999, "531402.47936800", 939, "54.50540000", "205706.11078900", "0"], [1753090020000, "3774.40000000", "3774.77000000", "3773.08000000", "3773.32000000", "134.19190000", 1753090079999, "506441.74769600", 996, "46.29100000", "174701.83868700", "0"], [1753090080000, "3773.31000000", "3773.50000000", "3771.62000000", "3771.99000000", "319.90400000", 1753090139999, "1206933.72408800", 1333, "169.49310000", "639488.05768900", "0"], [1753090140000, "3771.98000000", "3773.41000000", "3771.10000000", "3772.88000000", "428.66580000", 1753090199999, "1617024.75128500", 2210, "261.31080000", "985693.63786700", "0"], [1753090200000, "3772.88000000", "3773.77000000", "3770.63000000", "3773.05000000", "573.97640000", 1753090259999, "2165353.67633500", 2360, "261.65010000", "987098.38880200", "0"], [1753090260000, "3773.05000000", "3776.30000000", "3771.01000000", "3776.30000000", "794.65220000", 1753090319999, "2998556.27955200", 2918, "579.86490000", "2188043.63202200", "0"], [1753090320000, "3776.30000000", "3778.24000000", "3774.62000000", "3774.63000000", "299.21070000", 1753090379999, "1129826.91531700", 2519, "96.05680000", "362683.66088300", "0"], [1753090380000, "3774.62000000", "3774.76000000", "3773.76000000", "3773.76000000", "102.88140000", 1753090439999, "388314.69476800", 547, "46.59500000", "175866.89062400", "0"], [1753090440000, "3773.77000000", "3775.15000000", "3773.77000000", "3774.20000000", "156.58560000", 1753090499999, "591004.54890600", 1418, "103.27780000", "389786.31647200", "0"], [1753090500000, "3774.21000000", "3774.21000000", "3771.56000000", "3773.62000000", "224.60950000", 1753090559999, "847429.87847700", 2404, "140.09110000", "528542.58924900", "0"], [1753090560000, "3773.62000000", "3773.77000000", "3768.43000000", "3768.63000000", "402.39400000", 1753090619999, "1517361.02054000", 3069, "134.28260000", "506444.56044100", "0"], [1753090620000, "3768.70000000", "3770.43000000", "3763.96000000", "3765.23000000", "597.19140000", 1753090679999, "2249672.46474000", 4393, "155.75660000", "586753.36404600", "0"], [1753090680000, "3765.23000000", "3767.50000000", "3765.22000000", "3766.45000000", "699.59090000", 1753090739999, "2634829.24632900", 2179, "537.17310000", "2023050.23375000", "0"], [1753090740000, "3766.45000000", "3767.17000000", "3763.75000000", "3765.00000000", "569.51820000", 1753090799999, "2144745.90500100", 1558, "306.16620000", "1153010.68395400", "0"], [1753090800000, "3765.00000000", "3765.50000000", "3757.94000000", "3758.76000000", "1384.62880000", 1753090859999, "5207615.79311200", 6218, "462.71560000", "1740293.61279900", "0"], [1753090860000, "3758.75000000", "3762.00000000", "3755.32000000", "3761.05000000", "1521.86310000", 1753090919999, "5720406.77353900", 7496, "783.61850000", "2945439.43432300", "0"], [1753090920000, "3761.05000000", "3761.50000000", "3758.53000000", "3759.99000000", "718.88430000", 1753090979999, "2703054.82496200", 3339, "293.90430000", "1105173.05159800", "0"], [1753090980000, "3760.00000000", "3764.35000000", "3759.06000000", "3763.20000000", "586.69010000", 1753091039999, "2206875.11437000", 2429, "470.70580000", "1770601.80653600", "0"], [1753091040000, "3763.19000000", "3765.00000000", "3763.09000000", "3764.99000000", "199.95450000", 1753091099999, "752720.27856400", 818, "106.76230000", "401897.49993800", "0"], [1753091100000, "3765.00000000", "3765.71000000", "3761.83000000", "3761.83000000", "385.14060000", 1753091159999, "1449704.92846600", 2102, "115.72440000", "435660.68690500", "0"], [1753091160000, "3761.84000000", "3762.86000000", "3760.08000000", "3762.15000000", "332.11320000", 1753091219999, "1249297.09418900", 2775, "133.84280000", "503480.52699300", "0"], [1753091220000, "3762.14000000", "3762.69000000", "3760.82000000", "3762.13000000", "446.25060000", 1753091279999, "1678596.27290600", 1732, "225.01320000", "846383.25877700", "0"], [1753091280000, "3762.13000000", "3765.53000000", "3762.12000000", "3765.15000000", "455.33790000", 1753091339999, "1713739.16679600", 2175, "220.71650000", "830710.72228100", "0"], [1753091340000, "3765.15000000", "3766.00000000", "3763.83000000", "3765.43000000", "848.59830000", 1753091399999, "3195225.54991000", 2598, "450.28260000", "1695470.65942200", "0"], [1753091400000, "3765.43000000", "3769.99000000", "3764.87000000", "3769.99000000", "503.09380000", 1753091459999, "1895337.56498000", 2671, "342.94070000", "1292015.90175700", "0"], [1753091460000, "3769.99000000", "3771.56000000", "3769.49000000", "3770.74000000", "445.00420000", 1753091519999, "1678023.88206100", 1396, "276.76840000", "1043662.12944800", "0"], [1753091520000, "3770.73000000", "3770.74000000", "3769.40000000", "3769.92000000", "154.34790000", 1753091579999, "581933.18077400", 1033, "57.08500000", "215219.68540700", "0"], [1753091580000, "3769.92000000", "3770.61000000", "3768.55000000", "3769.91000000", "247.89200000", 1753091639999, "934567.91438400", 1269, "101.78960000", "383728.86858200", "0"], [1753091640000, "3769.92000000", "3771.35000000", "3769.30000000", "3769.30000000", "168.68930000", 1753091699999, "636064.91601900", 1348, "83.95380000", "316552.00889200", "0"], [1753091700000, "3769.29000000", "3771.06000000", "3769.29000000", "3770.25000000", "163.63400000", 1753091759999, "616946.51281300", 1063, "77.60510000", "292586.42033700", "0"], [1753091760000, "3770.25000000", "3772.91000000", "3769.72000000", "3772.51000000", "170.39630000", 1753091819999, "642630.38087400", 1743, "98.98080000", "373303.94044600", "0"], [1753091820000, "3772.51000000", "3772.75000000", "3770.81000000", "3771.02000000", "155.72580000", 1753091879999, "587377.04405900", 1316, "93.37350000", "352178.00321600", "0"], [1753091880000, "3771.02000000", "3772.76000000", "3770.74000000", "3772.10000000", "238.86760000", 1753091939999, "900974.05953200", 1378, "179.96990000", "678821.29806900", "0"], [1753091940000, "3772.10000000", "3773.00000000", "3771.50000000", "3772.13000000", "459.34220000", 1753091999999, "1732693.95813100", 1141, "136.01540000", "513076.45210300", "0"], [1753092000000, "3772.13000000", "3773.50000000", "3771.00000000", "3773.50000000", "205.16040000", 1753092059999, "773943.57261300", 1879, "131.76060000", "497021.38334600", "0"], [1753092060000, "3773.50000000", "3777.92000000", "3773.50000000", "3776.09000000", "721.70270000", 1753092119999, "2725382.32936500", 4037, "491.84430000", "1857348.55440900", "0"], [1753092120000, "3776.09000000", "3777.53000000", "3775.80000000", "3777.36000000", "351.50630000", 1753092179999, "1327484.92990500", 1532, "209.23210000", "790179.04545300", "0"], [1753092180000, "3777.36000000", "3777.36000000", "3775.80000000", "3775.86000000", "234.50860000", 1753092239999, "885647.59061900", 1422, "98.71370000", "372799.15141500", "0"], [1753092240000, "3775.86000000", "3776.85000000", "3769.88000000", "3769.89000000", "327.74080000", 1753092299999, "1236709.51203700", 2314, "111.02140000", "418884.36351400", "0"], [1753092300000, "3769.89000000", "3772.49000000", "3769.89000000", "3772.31000000", "177.77770000", 1753092359999, "670498.11090700", 1654, "102.49840000", "386564.81709000", "0"], [1753092360000, "3772.31000000", "3774.37000000", "3771.94000000", "3774.37000000", "135.25190000", 1753092419999, "510260.23970200", 1019, "56.31690000", "212482.02459900", "0"], [1753092420000, "3774.36000000", "3774.36000000", "3770.62000000", "3770.63000000", "170.60950000", 1753092479999, "643564.28445000", 1073, "74.23820000", "280071.98633700", "0"], [1753092480000, "3770.62000000", "3771.86000000", "3768.60000000", "3770.82000000", "170.03990000", 1753092539999, "641119.09335100", 2220, "69.64350000", "262584.08950700", "0"], [1753092540000, "3770.81000000", "3771.38000000", "3768.36000000", "3768.37000000", "140.35640000", 1753092599999, "529171.61901900", 1338, "81.26930000", "306379.53031800", "0"], [1753092600000, "3768.37000000", "3772.13000000", "3768.37000000", "3772.13000000", "159.38790000", 1753092659999, "601049.00695300", 1347, "69.73880000", "262980.31488100", "0"], [1753092660000, "3772.12000000", "3775.91000000", "3771.50000000", "3775.90000000", "414.50180000", 1753092719999, "1563882.95486400", 2045, "283.53730000", "1069792.03811800", "0"], [1753092720000, "3775.90000000", "3779.14000000", "3775.90000000", "3777.12000000", "258.31760000", 1753092779999, "975711.40721500", 1872, "126.71190000", "478624.95169500", "0"], [1753092780000, "3777.11000000", "3780.24000000", "3777.11000000", "3780.03000000", "359.93940000", 1753092839999, "1360232.01718600", 2187, "226.69110000", "856640.89100900", "0"], [1753092840000, "3780.03000000", "3781.75000000", "3779.47000000", "3781.54000000", "354.13610000", 1753092899999, "1338797.79545300", 2250, "224.73640000", "849613.21591700", "0"], [1753092900000, "3781.54000000", "3785.71000000", "3780.63000000", "3785.70000000", "369.31020000", 1753092959999, "1397176.86535400", 2734, "269.83590000", "1020906.37325000", "0"], [1753092960000, "3785.70000000", "3785.70000000", "3782.90000000", "3782.91000000", "266.65520000", 1753093019999, "1009070.61266800", 1524, "91.72390000", "347087.29949400", "0"], [1753093020000, "3782.90000000", "3782.90000000", "3778.66000000", "3779.83000000", "356.52150000", 1753093079999, "1347791.02236000", 2108, "187.02670000", "707019.95002500", "0"], [1753093080000, "3779.82000000", "3779.82000000", "3776.69000000", "3776.78000000", "262.95780000", 1753093139999, "993509.52768400", 2387, "125.45710000", "474025.22646600", "0"], [1753093140000, "3776.79000000", "3783.19000000", "3776.78000000", "3782.01000000", "378.74460000", 1753093199999, "1431592.89572800", 2543, "275.92740000", "1042947.99303900", "0"], [1753093200000, "3782.01000000", "3783.75000000", "3781.58000000", "3783.74000000", "237.96160000", 1753093259999, "900064.56798600", 1679, "88.04040000", "333013.54886100", "0"], [1753093260000, "3783.71000000", "3783.71000000", "3781.01000000", "3781.60000000", "154.46750000", 1753093319999, "584186.06513000", 1275, "51.97030000", "196532.79006700", "0"], [1753093320000, "3781.59000000", "3781.59000000", "3778.17000000", "3778.17000000", "179.84590000", 1753093379999, "679799.31621500", 1205, "53.10890000", "200744.24784800", "0"], [1753093380000, "3778.18000000", "3779.48000000", "3777.32000000", "3777.80000000", "276.54550000", 1753093439999, "1044800.14979300", 1567, "83.17010000", "314234.00914900", "0"], [1753093440000, "3777.79000000", "3777.80000000", "3776.47000000", "3777.80000000", "331.11890000", 1753093499999, "1250720.57163700", 1179, "116.68810000", "440740.48867000", "0"], [1753093500000, "3777.79000000", "3777.79000000", "3774.00000000", "3775.06000000", "205.99190000", 1753093559999, "777763.37486300", 1285, "93.58730000", "353326.51096400", "0"], [1753093560000, "3775.05000000", "3775.05000000", "3772.27000000", "3774.49000000", "219.66450000", 1753093619999, "828872.53464300", 1460, "77.83810000", "293736.53210500", "0"], [1753093620000, "3774.50000000", "3774.50000000", "3772.13000000", "3772.13000000", "177.69010000", 1753093679999, "670512.12314600", 1161, "51.10990000", "192854.88955300", "0"], [1753093680000, "3772.14000000", "3772.96000000", "3770.74000000", "3770.75000000", "250.96100000", 1753093739999, "946605.45990400", 1270, "67.99500000", "256470.08303600", "0"], [1753093740000, "3770.74000000", "3773.22000000", "3770.33000000", "3773.05000000", "163.84390000", 1753093799999, "617956.02030800", 1449, "74.47410000", "280893.90220500", "0"], [1753093800000, "3773.05000000", "3776.42000000", "3773.05000000", "3774.15000000", "253.19430000", 1753093859999, "955830.65870800", 1863, "116.03070000", "438024.16351300", "0"], [1753093860000, "3774.15000000", "3776.45000000", "3774.03000000", "3776.45000000", "215.40400000", 1753093919999, "813125.91460200", 1932, "125.02680000", "471964.88687300", "0"], [1753093920000, "3776.45000000", "3776.46000000", "3774.84000000", "3774.85000000", "74.31120000", 1753093979999, "280573.57119600", 833, "19.22220000", "72575.74722500", "0"], [1753093980000, "3774.84000000", "3774.85000000", "3771.02000000", "3771.02000000", "110.90950000", 1753094039999, "418496.84850300", 1395, "21.89450000", "82608.06284200", "0"], [1753094040000, "3771.02000000", "3771.12000000", "3769.50000000", "3769.67000000", "312.32260000", 1753094099999, "1177551.20846800", 2060, "85.67190000", "323004.51689000", "0"], [1753094100000, "3769.67000000", "3774.34000000", "3769.04000000", "3772.51000000", "282.14090000", 1753094159999, "1064225.80542900", 2673, "134.43660000", "507116.98998700", "0"], [1753094160000, "3772.52000000", "3775.10000000", "3772.00000000", "3774.06000000", "319.34640000", 1753094219999, "1205079.19449800", 2092, "221.85970000", "837168.35253400", "0"], [1753094220000, "3774.07000000", "3780.00000000", "3773.50000000", "3779.85000000", "751.81550000", 1753094279999, "2840456.99139000", 2976, "486.49160000", "1838009.86157100", "0"], [1753094280000, "3779.85000000", "3782.72000000", "3779.16000000", "3782.49000000", "883.05190000", 1753094339999, "3338799.09155200", 2799, "556.89870000", "2105697.82600300", "0"], [1753094340000, "3782.50000000", "3788.45000000", "3782.50000000", "3786.59000000", "1609.10990000", 1753094399999, "6091399.91604600", 5950, "1043.31590000", "3949132.63088400", "0"], [1753094400000, "3786.59000000", "3789.77000000", "3785.90000000", "3788.39000000", "1277.70930000", 1753094459999, "4839625.78636500", 5875, "899.65640000", "3407607.43302200", "0"], [1753094460000, "3788.40000000", "3788.63000000", "3785.49000000", "3787.27000000", "524.52240000", 1753094519999, "1986320.24245700", 3068, "279.42620000", "1058018.29220100", "0"], [1753094520000, "3787.27000000", "3794.25000000", "3787.08000000", "3794.15000000", "771.12520000", 1753094579999, "2923768.20491700", 5130, "463.24320000", "1756050.20486000", "0"], [1753094580000, "3794.14000000", "3797.00000000", "3792.00000000", "3797.00000000", "853.80410000", 1753094639999, "3239973.44282500", 3998, "488.53190000", "1853857.21005400", "0"], [1753094640000, "3797.00000000", "3797.65000000", "3793.85000000", "3795.54000000", "478.98380000", 1753094699999, "1818027.74757200", 2500, "295.10170000", "1120115.26726100", "0"], [1753094700000, "3795.54000000", "3797.14000000", "3794.76000000", "3794.76000000", "445.90650000", 1753094759999, "1692680.81355900", 2034, "235.50150000", "893994.35127500", "0"], [1753094760000, "3794.77000000", "3802.00000000", "3794.76000000", "3802.00000000", "957.53580000", 1753094819999, "3637809.00766800", 4317, "695.82590000", "2643643.61194400", "0"], [1753094820000, "3802.00000000", "3820.00000000", "3801.61000000", "3816.01000000", "5406.55700000", 1753094879999, "20616815.48135500", 17923, "3784.62410000", "14431021.11870700", "0"], [1753094880000, "3816.00000000", "3818.53000000", "3812.75000000", "3817.07000000", "953.62250000", 1753094939999, "3638609.74208400", 7025, "510.32260000", "1946994.26428200", "0"], [1753094940000, "3817.07000000", "3817.07000000", "3807.46000000", "3812.77000000", "2099.80210000", 1753094999999, "8004228.05590900", 8766, "836.28890000", "3187057.52784000", "0"], [1753095000000, "3812.77000000", "3816.32000000", "3811.31000000", "3816.20000000", "797.78090000", 1753095059999, "3042988.71494000", 5890, "445.15660000", "1697981.39948800", "0"], [1753095060000, "3816.21000000", "3817.90000000", "3813.29000000", "3816.40000000", "916.99880000", 1753095119999, "3499361.95544900", 5232, "560.42310000", "2138737.08054900", "0"], [1753095120000, "3816.41000000", "3816.41000000", "3810.34000000", "3810.71000000", "495.85950000", 1753095179999, "1890371.80074100", 3469, "147.19220000", "561084.32308700", "0"], [1753095180000, "3810.71000000", "3810.72000000", "3805.18000000", "3805.60000000", "712.34880000", 1753095239999, "2712339.38142900", 3031, "115.55790000", "439959.68933000", "0"], [1753095240000, "3805.60000000", "3807.61000000", "3804.78000000", "3806.15000000", "466.13990000", 1753095299999, "1774071.51920900", 2901, "250.68160000", "954016.99524600", "0"], [1753095300000, "3806.15000000", "3811.86000000", "3805.17000000", "3811.31000000", "742.11580000", 1753095359999, "2826406.98545500", 3399, "377.81230000", "1439044.18353100", "0"], [1753095360000, "3811.32000000", "3814.24000000", "3811.32000000", "3812.35000000", "823.11370000", 1753095419999, "3138522.31863900", 3908, "499.16050000", "1903335.03492200", "0"], [1753095420000, "3812.34000000", "3812.48000000", "3811.26000000", "3811.75000000", "493.44150000", 1753095479999, "1880993.73753700", 2016, "74.25510000", "283048.57951800", "0"], [1753095480000, "3811.74000000", "3812.12000000", "3809.86000000", "3811.28000000", "247.09220000", 1753095539999, "941751.27525000", 1858, "152.34310000", "580624.91566100", "0"], [1753095540000, "3811.28000000", "3813.48000000", "3810.85000000", "3810.85000000", "278.41520000", 1753095599999, "1061417.13241600", 1812, "178.93370000", "682166.15051000", "0"], [1753095600000, "3810.84000000", "3812.80000000", "3808.71000000", "3808.71000000", "394.83050000", 1753095659999, "1504984.40425900", 2453, "162.87930000", "620866.15893100", "0"], [1753095660000, "3808.71000000", "3808.92000000", "3806.50000000", "3806.50000000", "368.00500000", 1753095719999, "1401272.38415600", 2460, "122.36650000", "465933.86844900", "0"], [1753095720000, "3806.51000000", "3810.05000000", "3806.51000000", "3809.05000000", "456.14250000", 1753095779999, "1737325.99793600", 3673, "181.58830000", "691587.60112800", "0"], [1753095780000, "3809.06000000", "3809.36000000", "3807.00000000", "3809.03000000", "319.49890000", 1753095839999, "1216787.95451500", 2669, "163.71070000", "623458.59258800", "0"], [1753095840000, "3809.04000000", "3809.59000000", "3807.50000000", "3807.76000000", "404.57480000", 1753095899999, "1540929.71249400", 2146, "205.03980000", "780936.53722100", "0"], [1753095900000, "3807.76000000", "3807.76000000", "3803.02000000", "3803.25000000", "515.92060000", 1753095959999, "1963336.13755900", 3342, "201.46030000", "766721.56560700", "0"], [1753095960000, "3803.25000000", "3806.25000000", "3800.38000000", "3800.61000000", "649.63070000", 1753096019999, "2470954.67043300", 2745, "235.89390000", "897254.30925000", "0"], [1753096020000, "3800.62000000", "3803.92000000", "3800.18000000", "3802.79000000", "416.00810000", 1753096079999, "1581693.13276400", 1982, "157.19430000", "597611.12611400", "0"], [1753096080000, "3802.79000000", "3802.79000000", "3797.50000000", "3798.14000000", "544.96390000", 1753096139999, "2070782.82039500", 3296, "174.99050000", "664955.62301800", "0"], [1753096140000, "3798.14000000", "3798.14000000", "3791.27000000", "3794.71000000", "1511.62990000", 1753096199999, "5735912.00154500", 6400, "743.91080000", "2822788.20926100", "0"], [1753096200000, "3794.71000000", "3800.00000000", "3794.70000000", "3799.99000000", "733.50040000", 1753096259999, "2786771.75165500", 2341, "533.30890000", "2026284.48190200", "0"], [1753096260000, "3800.00000000", "3807.38000000", "3799.99000000", "3806.74000000", "1150.76910000", 1753096319999, "4377374.20898000", 5104, "840.74760000", "3198051.36812300", "0"], [1753096320000, "3806.74000000", "3808.91000000", "3806.62000000", "3807.94000000", "644.99950000", 1753096379999, "2456174.02408600", 2565, "497.06060000", "1892787.55329600", "0"], [1753096380000, "3807.95000000", "3809.44000000", "3805.31000000", "3806.18000000", "731.51480000", 1753096439999, "2785487.74735200", 2464, "428.93900000", "1633350.73119000", "0"], [1753096440000, "3806.18000000", "3807.91000000", "3804.61000000", "3806.44000000", "533.42700000", 1753096499999, "2030591.91980100", 2176, "251.82770000", "958644.87313400", "0"], [1753096500000, "3806.43000000", "3806.43000000", "3802.06000000", "3802.07000000", "352.49360000", 1753096559999, "1340698.62511800", 2025, "137.74730000", "523888.86926400", "0"], [1753096560000, "3802.07000000", "3803.98000000", "3801.96000000", "3802.39000000", "445.11290000", 1753096619999, "1692780.32165700", 1835, "283.32750000", "1077449.19914600", "0"], [1753096620000, "3802.39000000", "3805.67000000", "3800.35000000", "3805.29000000", "445.48750000", 1753096679999, "1694650.91945700", 1995, "255.70230000", "972711.74643100", "0"], [1753096680000, "3805.29000000", "3806.35000000", "3803.89000000", "3805.66000000", "424.05490000", 1753096739999, "1613664.05573700", 1837, "273.13220000", "1039345.59829200", "0"], [1753096740000, "3805.67000000", "3809.66000000", "3805.23000000", "3809.42000000", "484.91590000", 1753096799999, "1846372.58955000", 2246, "260.99950000", "993841.72962900", "0"], [1753096800000, "3809.42000000", "3809.85000000", "3808.27000000", "3808.61000000", "516.58200000", 1753096859999, "1967563.94410600", 1384, "298.98950000", "1138772.13985800", "0"], [1753096860000, "3808.61000000", "3809.60000000", "3808.27000000", "3809.09000000", "412.97790000", 1753096919999, "1573014.98921200", 1517, "282.64830000", "1076583.62888700", "0"], [1753096920000, "3809.09000000", "3810.80000000", "3807.06000000", "3807.18000000", "281.55930000", 1753096979999, "1072557.91827000", 2131, "86.15170000", "328217.03416200", "0"], [1753096980000, "3807.18000000", "3812.85000000", "3806.04000000", "3812.85000000", "327.76280000", 1753097039999, "1248716.60936700", 3245, "185.61110000", "707177.11585900", "0"], [1753097040000, "3812.77000000", "3830.00000000", "3812.77000000", "3825.84000000", "3702.85380000", 1753097099999, "14156432.99562200", 14028, "2818.16210000", "10773164.36075000", "0"], [1753097100000, "3825.84000000", "3826.97000000", "3816.90000000", "3818.15000000", "1073.17710000", 1753097159999, "4100270.93254800", 5807, "574.34560000", "2194681.72220500", "0"], [1753097160000, "3818.15000000", "3823.94000000", "3817.02000000", "3821.27000000", "987.46450000", 1753097219999, "3773332.96488600", 4102, "652.92580000", "2494840.70917600", "0"], [1753097220000, "3821.28000000", "3823.40000000", "3821.28000000", "3822.31000000", "499.41040000", 1753097279999, "1908810.42497700", 2799, "188.00320000", "718592.87193700", "0"], [1753097280000, "3822.32000000", "3822.71000000", "3819.08000000", "3821.74000000", "668.22770000", 1753097339999, "2553399.59437500", 3289, "425.48760000", "1625814.50730600", "0"], [1753097340000, "3821.75000000", "3822.78000000", "3819.50000000", "3819.51000000", "807.87720000", 1753097399999, "3087182.04102900", 2374, "453.30940000", "1732356.70840300", "0"], [1753097400000, "3819.51000000", "3826.33000000", "3818.82000000", "3826.19000000", "844.82630000", 1753097459999, "3229869.61644100", 3219, "575.51240000", "2200472.51000500", "0"], [1753097460000, "3826.19000000", "3830.08000000", "3823.92000000", "3825.31000000", "1757.85100000", 1753097519999, "6728466.18874900", 6117, "1177.81770000", "4508690.26119100", "0"], [1753097520000, "3825.30000000", "3828.83000000", "3821.97000000", "3826.83000000", "1349.99120000", 1753097579999, "5165892.78984300", 5100, "550.53330000", "2106541.65163800", "0"], [1753097580000, "3826.83000000", "3833.91000000", "3826.64000000", "3833.80000000", "1707.47360000", 1753097639999, "6542892.70166200", 8074, "1142.89300000", "4379534.82110100", "0"], [1753097640000, "3833.81000000", "3837.00000000", "3831.70000000", "3831.74000000", "1687.25400000", 1753097699999, "6470627.90546800", 7943, "1078.31860000", "4135214.19591500", "0"], [1753097700000, "3831.73000000", "3833.05000000", "3825.81000000", "3825.81000000", "1476.75680000", 1753097759999, "5654809.70793300", 6178, "478.27470000", "1831490.12374200", "0"], [1753097760000, "3825.81000000", "3830.93000000", "3825.81000000", "3830.33000000", "723.22990000", 1753097819999, "2768995.72631000", 3091, "366.23490000", "1402303.76561500", "0"], [1753097820000, "3830.32000000", "3831.00000000", "3829.00000000", "3829.51000000", "554.98520000", 1753097879999, "2125728.92151900", 2265, "323.35730000", "1238548.86004900", "0"], [1753097880000, "3829.52000000", "3830.09000000", "3818.06000000", "3821.13000000", "1215.54490000", 1753097939999, "4645532.00727700", 6193, "286.06670000", "1093343.31223500", "0"], [1753097940000, "3821.14000000", "3825.04000000", "3821.14000000", "3823.36000000", "725.38980000", 1753097999999, "2773526.15319200", 3267, "387.53070000", "1481711.87165400", "0"], [1753098000000, "3823.36000000", "3823.68000000", "3820.62000000", "3821.61000000", "276.21780000", 1753098059999, "1055775.68641500", 2624, "78.21950000", "298941.27669900", "0"], [1753098060000, "3821.62000000", "3821.62000000", "3817.62000000", "3818.67000000", "573.61440000", 1753098119999, "2190478.27203600", 2398, "114.45180000", "437112.00113200", "0"], [1753098120000, "3818.68000000", "3818.68000000", "3811.68000000", "3815.49000000", "741.35020000", 1753098179999, "2828110.46023000", 3747, "242.51290000", "925230.53704300", "0"], [1753098180000, "3815.49000000", "3816.48000000", "3813.28000000", "3814.62000000", "387.82800000", 1753098239999, "1479520.84348500", 2343, "173.84120000", "663131.75726900", "0"], [1753098240000, "3814.62000000", "3814.70000000", "3812.08000000", "3812.53000000", "398.25610000", 1753098299999, "1518802.16995000", 2149, "77.51800000", "295593.11140400", "0"], [1753098300000, "3812.52000000", "3817.65000000", "3812.52000000", "3814.23000000", "718.05480000", 1753098359999, "2739470.66985300", 4136, "299.00200000", "1140547.52353400", "0"], [1753098360000, "3814.24000000", "3818.81000000", "3814.23000000", "3817.29000000", "285.56190000", 1753098419999, "1089976.01723400", 1867, "156.12140000", "595979.08683600", "0"], [1753098420000, "3817.29000000", "3819.20000000", "3816.61000000", "3819.20000000", "242.99950000", 1753098479999, "927665.06905000", 2247, "153.33900000", "585392.98947600", "0"], [1753098480000, "3819.19000000", "3819.51000000", "3815.50000000", "3818.30000000", "407.39030000", 1753098539999, "1555163.34698700", 2781, "178.10420000", "679891.72313200", "0"], [1753098540000, "3818.31000000", "3818.31000000", "3815.05000000", "3816.20000000", "376.25480000", 1753098599999, "1436006.64999800", 2413, "201.16730000", "767714.95760500", "0"], [1753098600000, "3816.19000000", "3818.44000000", "3814.86000000", "3816.73000000", "322.30710000", 1753098659999, "1230160.54599200", 2475, "150.14490000", "573023.83745600", "0"], [1753098660000, "3816.73000000", "3818.04000000", "3814.23000000", "3817.14000000", "563.66910000", 1753098719999, "2151267.56065600", 3896, "302.87140000", "1155935.55005600", "0"], [1753098720000, "3817.15000000", "3818.19000000", "3816.24000000", "3817.18000000", "1114.67580000", 1753098779999, "4254896.17931500", 2652, "559.95830000", "2137372.66002000", "0"], [1753098780000, "3817.18000000", "3819.38000000", "3816.33000000", "3817.60000000", "779.09940000", 1753098839999, "2974348.08732400", 2871, "347.90740000", "1328133.05414800", "0"], [1753098840000, "3817.58000000", "3817.58000000", "3812.91000000", "3812.91000000", "519.65860000", 1753098899999, "1983074.68936700", 3011, "175.88100000", "671221.57329300", "0"], [1753098900000, "3812.91000000", "3814.24000000", "3812.08000000", "3813.16000000", "420.15990000", 1753098959999, "1602176.17199100", 2408, "127.23740000", "485156.10349500", "0"], [1753098960000, "3813.16000000", "3815.95000000", "3812.00000000", "3813.47000000", "531.16970000", 1753099019999, "2025578.10313000", 2552, "377.16240000", "1438246.72966700", "0"], [1753099020000, "3813.47000000", "3813.47000000", "3807.44000000", "3810.63000000", "1057.24070000", 1753099079999, "4027673.27292400", 4660, "430.68220000", "1640409.27435500", "0"], [1753099080000, "3810.62000000", "3812.85000000", "3810.07000000", "3812.54000000", "470.68790000", 1753099139999, "1794078.73634200", 2060, "204.30520000", "778678.98075800", "0"], [1753099140000, "3812.54000000", "3812.54000000", "3806.55000000", "3808.69000000", "1051.75130000", 1753099199999, "4006310.60599600", 3666, "578.42040000", "2203342.83714600", "0"], [1753099200000, "3808.69000000", "3811.00000000", "3805.70000000", "3805.98000000", "484.28900000", 1753099259999, "1844508.27741400", 3627, "102.44390000", "390143.39190600", "0"], [1753099260000, "3805.98000000", "3807.83000000", "3796.95000000", "3798.55000000", "1644.31200000", 1753099319999, "6251976.53007600", 8733, "443.26600000", "1685021.41466100", "0"], [1753099320000, "3798.55000000", "3800.79000000", "3793.13000000", "3798.99000000", "1374.10520000", 1753099379999, "5217705.03061800", 8086, "768.36490000", "2917670.99782400", "0"], [1753099380000, "3799.00000000", "3800.00000000", "3793.52000000", "3796.97000000", "612.31970000", 1753099439999, "2325137.36875100", 5745, "215.86080000", "819662.55106300", "0"], [1753099440000, "3796.97000000", "3810.21000000", "3792.95000000", "3807.56000000", "1326.29120000", 1753099499999, "5043778.29825200", 7595, "740.11810000", "2816401.79885600", "0"], [1753099500000, "3807.55000000", "3808.27000000", "3801.67000000", "3804.53000000", "1107.06820000", 1753099559999, "4212396.97828000", 5460, "313.01640000", "1190991.96524300", "0"], [1753099560000, "3804.52000000", "3817.91000000", "3803.81000000", "3814.88000000", "1077.21280000", 1753099619999, "4106438.16676700", 7275, "732.73680000", "2793411.88833600", "0"], [1753099620000, "3814.88000000", "3816.38000000", "3808.33000000", "3810.79000000", "517.59050000", 1753099679999, "1972413.26032900", 4177, "214.82660000", "818761.03444900", "0"], [1753099680000, "3810.79000000", "3811.38000000", "3802.14000000", "3803.19000000", "828.87440000", 1753099739999, "3155600.35105100", 3604, "337.08050000", "1283513.13368400", "0"], [1753099740000, "3803.20000000", "3804.50000000", "3798.80000000", "3801.41000000", "549.83860000", 1753099799999, "2090070.09023600", 4758, "207.41780000", "788361.21086800", "0"], [1753099800000, "3801.41000000", "3802.50000000", "3799.53000000", "3799.53000000", "333.99450000", 1753099859999, "1269694.90952000", 2575, "122.01360000", "463863.85825900", "0"], [1753099860000, "3799.52000000", "3801.61000000", "3796.77000000", "3797.78000000", "812.16390000", 1753099919999, "3085505.54886900", 4173, "305.88620000", "1162035.39295000", "0"], [1753099920000, "3797.84000000", "3803.58000000", "3797.10000000", "3803.02000000", "315.28520000", 1753099979999, "1197964.13716600", 1867, "204.02670000", "775259.72723500", "0"], [1753099980000, "3803.01000000", "3807.75000000", "3801.50000000", "3805.90000000", "493.10570000", 1753100039999, "1876672.83407100", 2038, "323.61290000", "1231610.60252800", "0"], [1753100040000, "3805.90000000", "3806.50000000", "3803.20000000", "3803.20000000", "222.44020000", 1753100099999, "846271.04644500", 1808, "84.61440000", "321881.69066200", "0"], [1753100100000, "3803.21000000", "3807.45000000", "3802.90000000", "3807.44000000", "349.91580000", 1753100159999, "1331371.87570200", 2477, "146.97800000", "559363.84000700", "0"], [1753100160000, "3807.45000000", "3808.67000000", "3806.22000000", "3806.57000000", "374.15160000", 1753100219999, "1424547.65405400", 2406, "175.49630000", "668196.78955200", "0"], [1753100220000, "3806.58000000", "3807.71000000", "3801.87000000", "3804.34000000", "250.21310000", 1753100279999, "952139.79261800", 2416, "104.25760000", "396720.34308200", "0"], [1753100280000, "3804.34000000", "3809.39000000", "3803.65000000", "3809.06000000", "228.14990000", 1753100339999, "868279.68443000", 1922, "161.19910000", "613437.14940800", "0"], [1753100340000, "3809.07000000", "3810.00000000", "3807.73000000", "3809.10000000", "300.25500000", 1753100399999, "1143605.85293800", 2238, "90.59990000", "345081.37043100", "0"], [1753100400000, "3809.10000000", "3812.69000000", "3809.10000000", "3812.68000000", "277.72710000", 1753100459999, "1058189.69426400", 2053, "212.60940000", "810088.83167100", "0"], [1753100460000, "3812.68000000", "3813.10000000", "3810.57000000", "3810.67000000", "296.82820000", 1753100519999, "1131586.41201000", 2105, "124.56990000", "474886.21151500", "0"], [1753100520000, "3810.68000000", "3811.71000000", "3810.25000000", "3810.72000000", "254.69400000", 1753100579999, "970608.88511000", 1820, "98.87190000", "376793.12029400", "0"], [1753100580000, "3810.72000000", "3810.99000000", "3808.21000000", "3809.32000000", "537.28120000", 1753100639999, "2046888.70096100", 2729, "210.32950000", "801359.61163300", "0"], [1753100640000, "3809.33000000", "3811.50000000", "3809.21000000", "3810.57000000", "250.93040000", 1753100699999, "956165.59451400", 1810, "87.44460000", "333172.23263100", "0"], [1753100700000, "3810.58000000", "3812.53000000", "3810.57000000", "3812.15000000", "207.35070000", 1753100759999, "790395.99132400", 1741, "82.50360000", "314488.97972200", "0"], [1753100760000, "3812.14000000", "3814.33000000", "3810.81000000", "3811.19000000", "297.87240000", 1753100819999, "1135552.08056900", 2490, "132.03900000", "503364.06828300", "0"], [1753100820000, "3811.19000000", "3816.15000000", "3811.05000000", "3816.09000000", "511.30770000", 1753100879999, "1949630.04190000", 2014, "375.97720000", "1433524.99341700", "0"], [1753100880000, "3816.10000000", "3818.22000000", "3814.23000000", "3814.45000000", "477.47280000", 1753100939999, "1821786.92997400", 3227, "254.06240000", "969349.60642600", "0"], [1753100940000, "3814.44000000", "3815.17000000", "3812.00000000", "3814.85000000", "220.70130000", 1753100999999, "841680.84674900", 2061, "84.05440000", "320559.67234100", "0"], [1753101000000, "3814.85000000", "3816.31000000", "3814.85000000", "3815.89000000", "181.89690000", 1753101059999, "694064.26593700", 1744, "87.54950000", "334065.56647200", "0"], [1753101060000, "3815.89000000", "3818.86000000", "3809.60000000", "3810.03000000", "581.49190000", 1753101119999, "2218058.70705200", 4440, "189.84600000", "724360.15377500", "0"], [1753101120000, "3810.03000000", "3812.79000000", "3805.66000000", "3808.42000000", "581.48280000", 1753101179999, "2214780.21521700", 4326, "171.64160000", "653696.50064100", "0"], [1753101180000, "3808.42000000", "3808.42000000", "3804.34000000", "3808.38000000", "266.39970000", 1753101239999, "1013882.59142600", 2901, "82.10470000", "312525.70416900", "0"], [1753101240000, "3808.39000000", "3808.39000000", "3805.67000000", "3807.19000000", "220.94190000", 1753101299999, "841148.62581100", 2151, "96.20260000", "366235.71348300", "0"], [1753101300000, "3807.19000000", "3810.74000000", "3806.62000000", "3810.74000000", "215.15900000", 1753101359999, "819430.74296900", 2634, "102.63410000", "390944.11628200", "0"], [1753101360000, "3810.74000000", "3814.72000000", "3810.73000000", "3814.50000000", "342.79500000", 1753101419999, "1307015.19351700", 3008, "176.81600000", "674148.56378200", "0"], [1753101420000, "3814.50000000", "3816.73000000", "3813.30000000", "3814.99000000", "530.67090000", 1753101479999, "2024819.14348400", 2340, "348.87560000", "1331186.18174600", "0"], [1753101480000, "3814.99000000", "3815.00000000", "3812.52000000", "3814.25000000", "377.70240000", 1753101539999, "1440528.38114000", 2026, "122.05100000", "465393.16274100", "0"], [1753101540000, "3814.26000000", "3817.09000000", "3814.26000000", "3814.77000000", "235.81850000", 1753101599999, "899932.59794900", 1710, "148.52420000", "566785.91720400", "0"], [1753101600000, "3814.77000000", "3816.74000000", "3814.07000000", "3815.20000000", "169.02140000", 1753101659999, "644900.94998900", 2001, "78.70960000", "300319.85673000", "0"], [1753101660000, "3815.20000000", "3816.33000000", "3815.00000000", "3815.23000000", "220.91230000", 1753101719999, "843005.08840300", 1278, "124.16840000", "473838.14824000", "0"], [1753101720000, "3815.23000000", "3815.24000000", "3812.55000000", "3813.09000000", "157.44780000", 1753101779999, "600541.35081300", 1455, "63.50790000", "242216.42720400", "0"], [1753101780000, "3813.10000000", "3816.16000000", "3812.40000000", "3815.94000000", "306.26300000", 1753101839999, "1168211.50446500", 2118, "152.42380000", "581458.67371300", "0"], [1753101840000, "3815.95000000", "3817.50000000", "3815.10000000", "3816.07000000", "821.90800000", 1753101899999, "3136797.69625200", 3013, "502.63470000", "1918383.19628700", "0"], [1753101900000, "3816.05000000", "3818.99000000", "3815.81000000", "3816.84000000", "419.41620000", 1753101959999, "1601112.80756300", 2671, "217.21910000", "829233.64149800", "0"], [1753101960000, "3816.85000000", "3818.05000000", "3814.70000000", "3818.00000000", "328.29350000", 1753102019999, "1252979.22484000", 2561, "163.64360000", "624550.20746900", "0"], [1753102020000, "3817.99000000", "3819.57000000", "3817.28000000", "3817.28000000", "450.53010000", 1753102079999, "1720414.86946600", 2028, "206.79500000", "789690.52092900", "0"], [1753102080000, "3817.29000000", "3818.21000000", "3815.62000000", "3818.21000000", "198.11580000", 1753102139999, "756201.88011700", 2041, "95.29110000", "363719.63650300", "0"], [1753102140000, "3818.20000000", "3824.99000000", "3818.20000000", "3823.78000000", "858.45480000", 1753102199999, "3280252.72850900", 3742, "569.95700000", "2177854.45470000", "0"], [1753102200000, "3823.79000000", "3825.00000000", "3819.88000000", "3820.30000000", "423.81070000", 1753102259999, "1619876.41246900", 3120, "78.64540000", "300566.78306000", "0"], [1753102260000, "3820.30000000", "3820.87000000", "3816.39000000", "3817.98000000", "407.20710000", 1753102319999, "1555325.24168900", 2438, "99.03650000", "378226.33008800", "0"], [1753102320000, "3817.98000000", "3820.07000000", "3816.32000000", "3819.00000000", "529.20010000", 1753102379999, "2020280.90596500", 2453, "298.30500000", "1138795.15148900", "0"], [1753102380000, "3819.00000000", "3820.86000000", "3816.53000000", "3816.79000000", "370.36940000", 1753102439999, "1414539.14095900", 1966, "174.38570000", "666058.47889700", "0"], [1753102440000, "3816.79000000", "3816.79000000", "3811.04000000", "3811.04000000", "530.27460000", 1753102499999, "2022546.08366200", 2369, "95.11040000", "362726.93691600", "0"], [1753102500000, "3811.05000000", "3812.85000000", "3809.00000000", "3809.01000000", "302.36910000", 1753102559999, "1152398.61940600", 2103, "96.34700000", "367219.00812900", "0"], [1753102560000, "3809.01000000", "3812.91000000", "3809.01000000", "3811.46000000", "281.53550000", 1753102619999, "1073182.39738700", 2298, "117.85440000", "449220.24894200", "0"], [1753102620000, "3811.47000000", "3812.91000000", "3809.66000000", "3809.67000000", "295.72240000", 1753102679999, "1127137.12175800", 2205, "137.74430000", "524996.27575900", "0"], [1753102680000, "3809.66000000", "3811.59000000", "3809.66000000", "3811.19000000", "370.42580000", 1753102739999, "1411615.88752400", 1951, "250.88300000", "956083.85888400", "0"], [1753102740000, "3811.20000000", "3811.20000000", "3810.02000000", "3810.72000000", "195.44490000", 1753102799999, "744795.73199300", 846, "62.80550000", "239334.02823200", "0"], [1753102800000, "3810.73000000", "3815.86000000", "3810.73000000", "3812.72000000", "422.75100000", 1753102859999, "1612133.78117700", 2584, "219.33970000", "836383.12893200", "0"], [1753102860000, "3812.72000000", "3812.72000000", "3806.61000000", "3807.65000000", "408.70920000", 1753102919999, "1556719.16187000", 2937, "109.88460000", "418496.81599100", "0"], [1753102920000, "3807.65000000", "3807.65000000", "3800.68000000", "3800.68000000", "660.28040000", 1753102979999, "2511624.30866900", 3517, "188.69800000", "717920.93971300", "0"], [1753102980000, "3800.69000000", "3801.73000000", "3795.41000000", "3800.05000000", "1485.57490000", 1753103039999, "5644004.38505700", 6646, "336.76200000", "1279293.16677400", "0"], [1753103040000, "3800.04000000", "3800.05000000", "3796.71000000", "3798.00000000", "868.73860000", 1753103099999, "3299523.68300800", 4502, "335.70500000", "1275048.87051600", "0"], [1753103100000, "3798.00000000", "3798.00000000", "3785.00000000", "3788.85000000", "1912.69520000", 1753103159999, "7248442.65398400", 10620, "490.92680000", "1859787.84013200", "0"], [1753103160000, "3788.85000000", "3792.60000000", "3782.78000000", "3787.26000000", "1716.05710000", 1753103219999, "6499872.20520300", 7670, "574.78720000", "2177227.62362600", "0"], [1753103220000, "3787.27000000", "3793.68000000", "3785.91000000", "3791.99000000", "755.55530000", 1753103279999, "2862806.78217400", 4477, "380.47870000", "1441788.16061200", "0"], [1753103280000, "3791.99000000", "3792.50000000", "3789.26000000", "3792.02000000", "752.02520000", 1753103339999, "2850824.90280300", 3475, "465.33330000", "1763970.97369300", "0"], [1753103340000, "3792.01000000", "3792.01000000", "3786.52000000", "3787.06000000", "549.04720000", 1753103399999, "2080388.96995000", 3336, "269.02100000", "1019360.29271900", "0"], [1753103400000, "3787.07000000", "3789.13000000", "3786.00000000", "3786.01000000", "329.66160000", 1753103459999, "1248618.64517500", 3227, "164.47790000", "622988.78947200", "0"], [1753103460000, "3786.01000000", "3786.29000000", "3782.33000000", "3784.96000000", "965.72870000", 1753103519999, "3654285.21686700", 5136, "378.57260000", "1432411.60987000", "0"], [1753103520000, "3784.96000000", "3785.76000000", "3778.19000000", "3780.57000000", "1101.88990000", 1753103579999, "4166651.75117800", 6266, "309.40090000", "1169868.16553000", "0"], [1753103580000, "3780.57000000", "3781.61000000", "3775.54000000", "3779.45000000", "1619.73420000", 1753103639999, "6120460.40941800", 9006, "788.94990000", "2981068.30984900", "0"], [1753103640000, "3779.45000000", "3780.93000000", "3775.99000000", "3775.99000000", "1003.88700000", 1753103699999, "3792662.06915000", 4621, "416.59380000", "1573813.31037000", "0"], [1753103700000, "3776.00000000", "3784.21000000", "3775.39000000", "3778.21000000", "1057.27830000", 1753103759999, "3996772.81135600", 5490, "404.30670000", "1528489.56370300", "0"], [1753103760000, "3778.21000000", "3782.97000000", "3776.46000000", "3780.24000000", "639.60740000", 1753103819999, "2418283.50812900", 3624, "212.42350000", "803197.10376400", "0"], [1753103820000, "3780.24000000", "3785.72000000", "3778.73000000", "3785.01000000", "764.21740000", 1753103879999, "2890417.32798200", 4007, "433.99600000", "1641583.44104700", "0"], [1753103880000, "3785.01000000", "3787.78000000", "3784.09000000", "3784.67000000", "352.70180000", 1753103939999, "1335336.63409500", 2642, "190.64950000", "721811.66411500", "0"], [1753103940000, "3784.67000000", "3788.00000000", "3784.66000000", "3785.21000000", "410.54410000", 1753103999999, "1554444.10757200", 2063, "259.75690000", "983574.79083100", "0"], [1753104000000, "3785.20000000", "3785.21000000", "3782.42000000", "3782.81000000", "566.31080000", 1753104059999, "2142872.36132000", 2764, "224.40920000", "849128.37961700", "0"], [1753104060000, "3782.80000000", "3788.57000000", "3782.51000000", "3788.43000000", "229.13650000", 1753104119999, "867467.71011300", 2455, "77.75330000", "294382.23833200", "0"], [1753104120000, "3788.42000000", "3790.42000000", "3788.02000000", "3788.03000000", "383.42300000", 1753104179999, "1452920.79071300", 2673, "246.85760000", "935439.38612400", "0"], [1753104180000, "3788.03000000", "3788.43000000", "3782.60000000", "3785.89000000", "540.55480000", 1753104239999, "2045915.45565800", 3182, "265.09400000", "1003314.55330100", "0"], [1753104240000, "3785.89000000", "3785.90000000", "3781.17000000", "3783.39000000", "431.24650000", 1753104299999, "1631716.89201400", 3325, "170.44660000", "644848.27412100", "0"], [1753104300000, "3783.40000000", "3788.02000000", "3783.40000000", "3785.76000000", "540.64680000", 1753104359999, "2046741.17452500", 3470, "261.67290000", "990555.75556500", "0"], [1753104360000, "3785.77000000", "3788.00000000", "3785.19000000", "3785.57000000", "393.97680000", 1753104419999, "1491868.32527100", 2031, "138.18190000", "523187.77546400", "0"], [1753104420000, "3785.58000000", "3788.19000000", "3784.22000000", "3785.58000000", "673.66260000", 1753104479999, "2551007.07558200", 3075, "254.62010000", "964108.55663700", "0"], [1753104480000, "3785.57000000", "3785.74000000", "3783.08000000", "3784.45000000", "403.63490000", 1753104539999, "1527597.68178800", 2061, "192.78960000", "729664.87278600", "0"], [1753104540000, "3784.44000000", "3790.30000000", "3784.44000000", "3789.27000000", "382.62460000", 1753104599999, "1448964.15486300", 2110, "220.58700000", "835375.62697000", "0"], [1753104600000, "3789.28000000", "3793.30000000", "3788.00000000", "3792.36000000", "659.72430000", 1753104659999, "2500965.67815400", 4270, "387.29060000", "1468144.78192800", "0"], [1753104660000, "3792.35000000", "3794.91000000", "3791.79000000", "3794.08000000", "650.75660000", 1753104719999, "2468358.42323100", 3902, "323.61070000", "1227433.99478200", "0"], [1753104720000, "3794.09000000", "3794.96000000", "3793.09000000", "3794.34000000", "473.79070000", 1753104779999, "1797556.05177600", 3025, "189.19980000", "717824.73532900", "0"], [1753104780000, "3794.37000000", "3798.56000000", "3793.54000000", "3798.56000000", "441.54300000", 1753104839999, "1676028.63910100", 3319, "214.28430000", "813436.49996900", "0"], [1753104840000, "3798.55000000", "3804.14000000", "3796.17000000", "3798.74000000", "1866.28060000", 1753104899999, "7093956.70733600", 8827, "1091.13670000", "4147317.43052000", "0"], [1753104900000, "3798.74000000", "3798.74000000", "3796.00000000", "3796.01000000", "688.56250000", 1753104959999, "2615040.33672700", 3050, "165.03450000", "626753.39681900", "0"], [1753104960000, "3796.01000000", "3797.11000000", "3793.59000000", "3796.79000000", "494.47860000", 1753105019999, "1876690.18278600", 3236, "188.37800000", "714887.91949600", "0"], [1753105020000, "3796.80000000", "3803.77000000", "3796.80000000", "3802.69000000", "716.39020000", 1753105079999, "2722620.06006200", 3847, "291.67940000", "1108534.52725800", "0"], [1753105080000, "3802.68000000", "3803.95000000", "3797.73000000", "3803.40000000", "959.37060000", 1753105139999, "3646577.52619000", 3051, "315.49620000", "1199208.87017900", "0"], [1753105140000, "3803.40000000", "3809.23000000", "3803.40000000", "3808.20000000", "1481.79860000", 1753105199999, "5639951.57679000", 4632, "934.54170000", "3556508.15235300", "0"], [1753105200000, "3808.20000000", "3814.49000000", "3806.17000000", "3806.70000000", "1371.34740000", 1753105259999, "5225237.78952000", 6032, "780.39190000", "2973805.53897400", "0"], [1753105260000, "3806.70000000", "3813.23000000", "3806.70000000", "3810.44000000", "975.58020000", 1753105319999, "3717852.22566200", 4035, "430.85060000", "1641994.27014800", "0"], [1753105320000, "3810.44000000", "3812.52000000", "3808.97000000", "3812.07000000", "515.80940000", 1753105379999, "1965626.07981700", 2922, "178.05280000", "678473.28733900", "0"], [1753105380000, "3812.07000000", "3813.00000000", "3807.61000000", "3808.83000000", "572.62910000", 1753105439999, "2181894.08590600", 3130, "177.12870000", "674805.68542900", "0"], [1753105440000, "3808.84000000", "3809.19000000", "3803.44000000", "3807.53000000", "850.77600000", 1753105499999, "3237989.14461500", 3982, "250.69230000", "954035.08234000", "0"], [1753105500000, "3807.53000000", "3813.48000000", "3806.94000000", "3810.81000000", "486.66570000", 1753105559999, "1854714.71592900", 3879, "254.69200000", "970762.17024300", "0"], [1753105560000, "3810.81000000", "3814.99000000", "3809.22000000", "3810.52000000", "650.72090000", 1753105619999, "2480462.70861000", 3696, "313.12180000", "1193505.06763300", "0"], [1753105620000, "3810.53000000", "3812.68000000", "3810.37000000", "3811.96000000", "543.77720000", 1753105679999, "2072669.44778700", 2887, "232.71190000", "886983.45219200", "0"], [1753105680000, "3811.97000000", "3815.25000000", "3811.96000000", "3814.22000000", "842.26380000", 1753105739999, "3212304.25482100", 3044, "433.79140000", "1654490.03350100", "0"], [1753105740000, "3814.22000000", "3817.61000000", "3812.72000000", "3816.72000000", "625.44690000", 1753105799999, "2386261.93688600", 3507, "223.17260000", "851429.07406800", "0"], [1753105800000, "3816.71000000", "3816.71000000", "3813.00000000", "3814.36000000", "720.22310000", 1753105859999, "2747158.88288700", 3684, "197.09080000", "751839.55087800", "0"], [1753105860000, "3814.35000000", "3815.39000000", "3810.00000000", "3811.26000000", "486.13910000", 1753105919999, "1853469.66899700", 3125, "118.52560000", "451917.91172200", "0"], [1753105920000, "3811.26000000", "3821.86000000", "3810.90000000", "3821.12000000", "1869.01090000", 1753105979999, "7135858.30857200", 5158, "1320.08470000", "5040448.43149100", "0"], [1753105980000, "3821.12000000", "3823.09000000", "3816.33000000", "3821.27000000", "1723.98420000", 1753106039999, "6586189.89866500", 5397, "783.05100000", "2991521.35230200", "0"], [1753106040000, "3821.28000000", "3823.71000000", "3818.25000000", "3820.60000000", "1313.40120000", 1753106099999, "5019565.08969900", 4320, "502.35030000", "1920230.26743700", "0"], [1753106100000, "3820.60000000", "3822.99000000", "3816.10000000", "3816.21000000", "1153.53240000", 1753106159999, "4405980.66146800", 6082, "427.54960000", "1633036.64758300", "0"], [1753106160000, "3816.20000000", "3817.46000000", "3811.95000000", "3812.99000000", "772.77580000", 1753106219999, "2948172.49495900", 4119, "257.02090000", "980620.39103300", "0"], [1753106220000, "3813.00000000", "3814.01000000", "3811.30000000", "3812.89000000", "438.94380000", 1753106279999, "1673668.30865200", 3536, "138.22070000", "527012.75693400", "0"], [1753106280000, "3812.90000000", "3820.13000000", "3812.68000000", "3820.12000000", "515.01270000", 1753106339999, "1965112.85704700", 3409, "293.92670000", "1121659.75825400", "0"], [1753106340000, "3820.13000000", "3820.13000000", "3817.13000000", "3819.87000000", "556.98350000", 1753106399999, "2126828.39985300", 2989, "204.75610000", "781754.65452200", "0"], [1753106400000, "3819.87000000", "3823.39000000", "3819.58000000", "3822.82000000", "857.56970000", 1753106459999, "3277634.24620500", 3705, "516.37330000", "1973590.40767900", "0"], [1753106460000, "3822.81000000", "3822.95000000", "3813.69000000", "3813.70000000", "672.23580000", 1753106519999, "2567206.19867400", 4704, "255.42090000", "975256.17046500", "0"], [1753106520000, "3813.70000000", "3817.08000000", "3813.11000000", "3817.08000000", "827.74770000", 1753106579999, "3157469.10339600", 3427, "441.14510000", "1682701.29949800", "0"], [1753106580000, "3817.07000000", "3818.53000000", "3815.96000000", "3817.16000000", "438.05180000", 1753106639999, "1672235.63330100", 2944, "108.04890000", "412454.69491000", "0"], [1753106640000, "3817.17000000", "3822.04000000", "3817.16000000", "3820.88000000", "457.11460000", 1753106699999, "1746232.02316800", 3407, "238.71190000", "911914.27033700", "0"], [1753106700000, "3820.87000000", "3822.99000000", "3819.96000000", "3821.29000000", "1175.94080000", 1753106759999, "4493791.86686500", 3599, "333.67650000", "1275205.53609500", "0"], [1753106760000, "3821.30000000", "3824.43000000", "3821.30000000", "3822.66000000", "1287.31480000", 1753106819999, "4921441.54869100", 3267, "479.45510000", "1833021.43507900", "0"], [1753106820000, "3822.65000000", "3824.55000000", "3820.82000000", "3821.28000000", "1153.51460000", 1753106879999, "4409393.24447000", 2672, "133.16420000", "509009.42547800", "0"], [1753106880000, "3821.29000000", "3822.04000000", "3814.06000000", "3814.17000000", "493.04190000", 1753106939999, "1882863.37047600", 3084, "186.94290000", "713900.82249500", "0"], [1753106940000, "3814.12000000", "3816.43000000", "3811.78000000", "3811.95000000", "448.81560000", 1753106999999, "1711979.49316800", 3127, "116.00480000", "442500.06654600", "0"], [1753107000000, "3811.95000000", "3813.47000000", "3810.65000000", "3813.09000000", "435.07530000", 1753107059999, "1658514.28284900", 2800, "208.60850000", "795208.36935500", "0"], [1753107060000, "3813.00000000", "3813.00000000", "3798.80000000", "3799.88000000", "1896.84320000", 1753107119999, "7217608.23007100", 6273, "563.74740000", "2144617.97120800", "0"], [1753107120000, "3799.87000000", "3804.93000000", "3795.07000000", "3801.81000000", "1543.70120000", 1753107179999, "5866759.00574500", 5783, "603.65260000", "2294587.67620800", "0"], [1753107180000, "3801.81000000", "3804.38000000", "3798.55000000", "3804.38000000", "1753.26670000", 1753107239999, "6663392.41103100", 4799, "485.87840000", "1846743.58531300", "0"], [1753107240000, "3804.39000000", "3809.90000000", "3801.90000000", "3809.90000000", "498.62680000", 1753107299999, "1897472.47759200", 3833, "214.12200000", "814810.66388600", "0"], [1753107300000, "3809.90000000", "3820.51000000", "3809.84000000", "3818.43000000", "1152.91680000", 1753107359999, "4399688.51485700", 7844, "918.15430000", "3503669.65020700", "0"], [1753107360000, "3818.44000000", "3839.59000000", "3818.44000000", "3833.80000000", "4356.10150000", 1753107419999, "16691747.89922200", 18016, "2926.80860000", "11214091.74966400", "0"], [1753107420000, "3833.81000000", "3844.95000000", "3832.32000000", "3838.15000000", "2396.45840000", 1753107479999, "9201669.00542100", 13901, "1323.46140000", "5081977.45595900", "0"], [1753107480000, "3838.16000000", "3840.50000000", "3834.10000000", "3838.14000000", "1579.92190000", 1753107539999, "6062926.45631100", 8898, "541.89390000", "2079295.23997300", "0"], [1753107540000, "3838.13000000", "3842.91000000", "3838.13000000", "3838.96000000", "1152.42940000", 1753107599999, "4425612.69159000", 5625, "612.77750000", "2353254.12170200", "0"], [1753107600000, "3838.97000000", "3844.00000000", "3838.02000000", "3843.69000000", "1672.98530000", 1753107659999, "6427543.77734100", 5464, "968.36430000", "3720318.57436400", "0"], [1753107660000, "3843.68000000", "3844.00000000", "3839.79000000", "3840.18000000", "767.28580000", 1753107719999, "2947164.19805200", 3743, "403.53350000", "1549921.47341600", "0"], [1753107720000, "3840.19000000", "3843.12000000", "3837.51000000", "3842.35000000", "1111.48270000", 1753107779999, "4269008.97874500", 5527, "610.21920000", "2343903.58919700", "0"], [1753107780000, "3842.36000000", "3843.10000000", "3840.25000000", "3842.28000000", "826.21020000", 1753107839999, "3174328.56691700", 2843, "473.15340000", "1817818.19484400", "0"], [1753107840000, "3842.28000000", "3842.95000000", "3839.56000000", "3840.76000000", "396.64370000", 1753107899999, "1523595.72109300", 2496, "166.63150000", "640096.45813200", "0"], [1753107900000, "3840.77000000", "3840.77000000", "3833.20000000", "3833.27000000", "1529.17840000", 1753107959999, "5868281.42292700", 5500, "603.71150000", "2316658.16540100", "0"], [1753107960000, "3833.28000000", "3835.81000000", "3826.78000000", "3828.65000000", "1738.50750000", 1753108019999, "6657918.11353900", 8451, "473.98450000", "1814887.00790400", "0"], [1753108020000, "3828.68000000", "3829.31000000", "3826.41000000", "3828.14000000", "461.54990000", 1753108079999, "1766870.52251200", 3224, "216.63800000", "829325.10209600", "0"], [1753108080000, "3828.15000000", "3836.27000000", "3827.66000000", "3834.44000000", "876.69520000", 1753108139999, "3359865.42047200", 5826, "488.08720000", "1870711.34421800", "0"], [1753108140000, "3834.44000000", "3836.40000000", "3833.65000000", "3835.42000000", "699.37690000", 1753108199999, "2682523.09429800", 2038, "503.92210000", "1932841.84241500", "0"], [1753108200000, "3835.42000000", "3837.00000000", "3831.88000000", "3837.00000000", "485.39440000", 1753108259999, "1861182.36168000", 3404, "246.61190000", "945665.45791700", "0"], [1753108260000, "3837.00000000", "3842.40000000", "3836.36000000", "3840.20000000", "912.11470000", 1753108319999, "3503408.71367500", 4215, "565.50870000", "2172012.97913100", "0"], [1753108320000, "3840.20000000", "3841.79000000", "3838.00000000", "3839.58000000", "391.63910000", 1753108379999, "1503972.29005000", 3740, "172.69210000", "663160.40157200", "0"], [1753108380000, "3839.59000000", "3844.27000000", "3839.58000000", "3843.90000000", "693.12520000", 1753108439999, "2663235.11848600", 3077, "413.41480000", "1588550.81406800", "0"], [1753108440000, "3843.89000000", "3848.77000000", "3841.76000000", "3848.26000000", "1772.65410000", 1753108499999, "6817790.57337300", 6990, "1185.71080000", "4560613.56281900", "0"], [1753108500000, "3848.26000000", "3849.97000000", "3845.46000000", "3846.75000000", "1546.17840000", 1753108559999, "5948534.89770700", 6665, "743.71200000", "2861458.55879900", "0"], [1753108560000, "3846.75000000", "3847.91000000", "3841.37000000", "3844.09000000", "1504.32740000", 1753108619999, "5782492.44902400", 6348, "743.42760000", "2857403.52603200", "0"], [1753108620000, "3844.08000000", "3844.79000000", "3841.94000000", "3843.46000000", "1384.00290000", 1753108679999, "5319616.78036200", 4685, "774.39840000", "2976529.96216400", "0"], [1753108680000, "3843.47000000", "3847.89000000", "3843.33000000", "3847.89000000", "394.31560000", 1753108739999, "1516419.04991800", 2762, "225.37370000", "866660.78431300", "0"], [1753108740000, "3847.88000000", "3847.88000000", "3840.89000000", "3840.89000000", "395.80460000", 1753108799999, "1521974.93901500", 3150, "123.46850000", "474802.04451400", "0"], [1753108800000, "3840.90000000", "3841.37000000", "3834.10000000", "3835.40000000", "937.38020000", 1753108859999, "3596759.63647400", 4715, "215.49580000", "826722.89181200", "0"], [1753108860000, "3835.39000000", "3843.00000000", "3835.39000000", "3842.14000000", "527.71640000", 1753108919999, "2026712.20167000", 3306, "290.46560000", "1115649.87101600", "0"], [1753108920000, "3842.15000000", "3842.88000000", "3840.47000000", "3841.00000000", "240.22130000", 1753108979999, "922805.81743900", 2293, "73.61740000", "282794.69165100", "0"], [1753108980000, "3841.01000000", "3845.99000000", "3841.01000000", "3844.64000000", "311.61320000", 1753109039999, "1197997.98850800", 3219, "140.37460000", "539596.80577900", "0"], [1753109040000, "3844.63000000", "3848.86000000", "3844.01000000", "3847.73000000", "367.15710000", 1753109099999, "1412370.20173500", 2796, "223.81480000", "860919.02881300", "0"], [1753109100000, "3847.72000000", "3857.00000000", "3847.36000000", "3850.42000000", "3823.10630000", 1753109159999, "14726371.83554000", 12064, "3121.55960000", "12022631.92475200", "0"], [1753109160000, "3850.42000000", "3856.99000000", "3848.11000000", "3853.94000000", "1486.71170000", 1753109219999, "5728618.01260100", 7799, "860.62740000", "3316377.37789400", "0"], [1753109220000, "3853.93000000", "3860.00000000", "3851.29000000", "3855.49000000", "2240.13140000", 1753109279999, "8637292.98183800", 6725, "1692.64780000", "6527321.03838600", "0"], [1753109280000, "3855.49000000", "3856.31000000", "3851.27000000", "3851.28000000", "769.81580000", 1753109339999, "2967283.81782500", 4964, "296.11480000", "1141456.48899700", "0"], [1753109340000, "3851.27000000", "3851.77000000", "3844.25000000", "3844.49000000", "1000.03830000", 1753109399999, "3848516.03508600", 5665, "285.72350000", "1099636.79875900", "0"], [1753109400000, "3844.50000000", "3851.00000000", "3844.49000000", "3848.63000000", "681.43340000", 1753109459999, "2621552.70136500", 4702, "209.28280000", "805124.01464000", "0"], [1753109460000, "3848.62000000", "3853.88000000", "3847.63000000", "3852.00000000", "666.89480000", 1753109519999, "2568446.38390200", 4462, "448.47840000", "1727224.00804600", "0"], [1753109520000, "3852.00000000", "3852.01000000", "3846.94000000", "3846.94000000", "556.96210000", 1753109579999, "2144057.74382800", 3941, "194.85870000", "750240.16165800", "0"], [1753109580000, "3846.94000000", "3848.46000000", "3844.94000000", "3848.09000000", "703.30980000", 1753109639999, "2705471.54990600", 3147, "352.51660000", "1355956.87496300", "0"], [1753109640000, "3848.08000000", "3848.08000000", "3839.63000000", "3839.70000000", "537.41510000", 1753109699999, "2065899.43602000", 4010, "101.29780000", "389443.52358500", "0"], [1753109700000, "3839.70000000", "3845.40000000", "3839.11000000", "3841.38000000", "680.57980000", 1753109759999, "2615206.80462300", 4467, "165.96790000", "637666.34252600", "0"], [1753109760000, "3841.39000000", "3844.99000000", "3838.18000000", "3842.66000000", "588.97040000", 1753109819999, "2262877.93170900", 3514, "155.96700000", "599133.48679700", "0"], [1753109820000, "3842.65000000", "3846.00000000", "3841.03000000", "3843.84000000", "901.64000000", 1753109879999, "3465225.16115800", 3460, "305.44480000", "1173928.32175800", "0"], [1753109880000, "3843.84000000", "3844.37000000", "3834.00000000", "3841.50000000", "2373.05330000", 1753109939999, "9112028.36989900", 5030, "430.03330000", "1651935.32951900", "0"], [1753109940000, "3841.50000000", "3842.50000000", "3837.43000000", "3841.02000000", "784.23260000", 1753109999999, "3011266.73812200", 4125, "291.11980000", "1117925.20499900", "0"], [1753110000000, "3841.03000000", "3842.84000000", "3836.11000000", "3838.51000000", "593.68440000", 1753110059999, "2279182.85110300", 2873, "167.35860000", "642672.15130300", "0"], [1753110060000, "3838.51000000", "3840.30000000", "3838.00000000", "3838.93000000", "640.83810000", 1753110119999, "2460417.13425000", 3462, "379.05350000", "1455269.47977100", "0"], [1753110120000, "3838.93000000", "3843.71000000", "3837.01000000", "3841.54000000", "673.17630000", 1753110179999, "2585162.50197200", 3832, "364.17100000", "1398350.24160400", "0"], [1753110180000, "3841.53000000", "3843.83000000", "3840.73000000", "3843.12000000", "515.85920000", 1753110239999, "1982182.84677100", 2975, "334.02850000", "1283472.49961900", "0"], [1753110240000, "3843.11000000", "3843.11000000", "3838.16000000", "3840.18000000", "484.27020000", 1753110299999, "1859849.12380500", 3377, "252.08460000", "968061.09508000", "0"], [1753110300000, "3840.18000000", "3840.18000000", "3835.92000000", "3837.44000000", "563.76170000", 1753110359999, "2163881.56289700", 4151, "229.77100000", "881851.01523000", "0"], [1753110360000, "3837.43000000", "3838.50000000", "3833.61000000", "3837.40000000", "759.53360000", 1753110419999, "2913696.54104200", 4622, "402.93430000", "1545745.04716700", "0"], [1753110420000, "3837.39000000", "3840.81000000", "3833.04000000", "3833.34000000", "555.62750000", 1753110479999, "2131751.89836600", 3848, "169.13440000", "649061.01235500", "0"], [1753110480000, "3833.33000000", "3836.38000000", "3830.27000000", "3833.27000000", "562.37040000", 1753110539999, "2155758.20225600", 4838, "198.67110000", "761553.59797900", "0"], [1753110540000, "3833.27000000", "3840.31000000", "3833.27000000", "3840.31000000", "577.41080000", 1753110599999, "2215080.01521000", 3986, "310.01480000", "1189266.07013600", "0"], [1753110600000, "3840.31000000", "3840.76000000", "3836.21000000", "3837.35000000", "390.36320000", 1753110659999, "1498339.82563600", 4108, "143.68150000", "551486.22163100", "0"], [1753110660000, "3837.35000000", "3840.30000000", "3837.34000000", "3838.69000000", "338.83760000", 1753110719999, "1300770.46946300", 2967, "149.46520000", "573777.09598800", "0"], [1753110720000, "3838.70000000", "3847.99000000", "3838.70000000", "3847.15000000", "422.30650000", 1753110779999, "1622911.38373000", 4081, "271.58200000", "1043664.37761400", "0"], [1753110780000, "3847.15000000", "3847.15000000", "3843.95000000", "3845.81000000", "261.09660000", 1753110839999, "1004115.64134800", 3207, "88.76380000", "341345.46670200", "0"], [1753110840000, "3845.81000000", "3846.18000000", "3843.12000000", "3843.26000000", "309.59780000", 1753110899999, "1190314.21327300", 2483, "88.39230000", "339846.21642600", "0"], [1753110900000, "3843.25000000", "3846.76000000", "3841.02000000", "3841.02000000", "259.27920000", 1753110959999, "996802.99224300", 3441, "151.11720000", "581034.13367300", "0"], [1753110960000, "3841.01000000", "3844.42000000", "3840.25000000", "3842.57000000", "393.61980000", 1753111019999, "1512748.38772200", 3000, "174.02650000", "668798.95755500", "0"], [1753111020000, "3842.57000000", "3844.00000000", "3839.16000000", "3839.16000000", "315.46010000", 1753111079999, "1211879.08995000", 2028, "110.00600000", "422531.43748400", "0"], [1753111080000, "3839.17000000", "3843.83000000", "3839.17000000", "3843.71000000", "317.76610000", 1753111139999, "1220794.89939500", 2621, "233.78050000", "898109.64859900", "0"], [1753111140000, "3843.70000000", "3843.70000000", "3839.81000000", "3840.34000000", "291.96910000", 1753111199999, "1121349.30059600", 2689, "147.79840000", "567623.21459500", "0"], [1753111200000, "3840.35000000", "3843.57000000", "3840.34000000", "3841.17000000", "262.15200000", 1753111259999, "1007065.15967400", 2651, "181.06410000", "695556.42814200", "0"], [1753111260000, "3841.16000000", "3844.45000000", "3840.36000000", "3843.30000000", "363.68850000", 1753111319999, "1397478.87063100", 3178, "141.46140000", "543543.79846000", "0"], [1753111320000, "3843.31000000", "3848.99000000", "3842.61000000", "3843.82000000", "521.91890000", 1753111379999, "2006951.96229500", 4445, "284.16940000", "1092719.85960500", "0"], [1753111380000, "3843.82000000", "3848.64000000", "3843.82000000", "3848.26000000", "265.72740000", 1753111439999, "1022237.72594000", 2816, "203.34030000", "782228.25392000", "0"], [1753111440000, "3848.26000000", "3851.56000000", "3848.00000000", "3850.72000000", "480.17240000", 1753111499999, "1848568.20844000", 2998, "387.04220000", "1490040.37990100", "0"], [1753111500000, "3850.72000000", "3850.72000000", "3846.07000000", "3847.75000000", "358.34840000", 1753111559999, "1378753.56329700", 3425, "105.84580000", "407260.32734300", "0"], [1753111560000, "3847.76000000", "3848.46000000", "3837.50000000", "3837.51000000", "485.83070000", 1753111619999, "1866596.20963300", 2786, "71.34140000", "274319.33612800", "0"], [1753111620000, "3837.51000000", "3839.66000000", "3831.00000000", "3834.22000000", "1192.50480000", 1753111679999, "4573642.52809400", 6668, "531.11890000", "2036576.66346400", "0"], [1753111680000, "3834.21000000", "3838.58000000", "3834.21000000", "3835.37000000", "1047.47560000", 1753111739999, "4019005.82568000", 6449, "736.19380000", "2824604.56912300", "0"], [1753111740000, "3835.36000000", "3836.06000000", "3831.63000000", "3832.76000000", "1170.57300000", 1753111799999, "4488019.22368000", 4516, "807.79430000", "3097097.49156700", "0"], [1753111800000, "3832.76000000", "3837.34000000", "3831.45000000", "3837.34000000", "1125.78130000", 1753111859999, "4314917.14398100", 6662, "623.69170000", "2390490.14025500", "0"], [1753111860000, "3837.34000000", "3839.51000000", "3836.01000000", "3836.98000000", "670.92360000", 1753111919999, "2574745.81445400", 4038, "183.32830000", "703463.12420300", "0"], [1753111920000, "3836.97000000", "3836.98000000", "3830.00000000", "3831.66000000", "705.88860000", 1753111979999, "2705022.71792700", 4408, "156.11490000", "598244.70247300", "0"], [1753111980000, "3831.64000000", "3833.72000000", "3827.33000000", "3830.91000000", "662.67940000", 1753112039999, "2538358.80313800", 4278, "296.60140000", "1136191.77177600", "0"], [1753112040000, "3830.92000000", "3831.00000000", "3826.00000000", "3826.43000000", "552.00310000", 1753112099999, "2113231.47795400", 4029, "146.92750000", "562457.34594400", "0"], [1753112100000, "3826.44000000", "3828.36000000", "3823.56000000", "3825.49000000", "908.25300000", 1753112159999, "3474653.86285300", 4968, "256.08190000", "979663.45284100", "0"], [1753112160000, "3825.49000000", "3825.49000000", "3816.56000000", "3821.00000000", "1554.97120000", 1753112219999, "5941961.86935800", 6579, "372.39470000", "1423169.72560600", "0"], [1753112220000, "3821.01000000", "3821.01000000", "3810.98000000", "3819.25000000", "1445.39360000", 1753112279999, "5515323.43048300", 8404, "707.54440000", "2699924.99325000", "0"], [1753112280000, "3819.24000000", "3824.31000000", "3818.20000000", "3824.30000000", "569.53190000", 1753112339999, "2176817.03272500", 4243, "354.16640000", "1353602.33197000", "0"], [1753112340000, "3824.31000000", "3824.31000000", "3818.97000000", "3819.39000000", "473.21150000", 1753112399999, "1808157.52566000", 2748, "309.78690000", "1183630.49908300", "0"], [1753112400000, "3819.39000000", "3819.99000000", "3814.04000000", "3818.29000000", "438.63600000", 1753112459999, "1674359.99772600", 4068, "197.93390000", "755466.48895500", "0"], [1753112460000, "3818.26000000", "3818.27000000", "3812.07000000", "3816.97000000", "748.84010000", 1753112519999, "2857009.53530300", 4198, "277.71500000", "1059430.18161800", "0"], [1753112520000, "3816.98000000", "3822.88000000", "3816.98000000", "3822.49000000", "662.07140000", 1753112579999, "2530154.03635100", 4069, "391.38070000", "1495613.77446800", "0"], [1753112580000, "3822.48000000", "3822.48000000", "3815.00000000", "3818.40000000", "961.84500000", 1753112639999, "3672003.42776700", 3609, "253.36000000", "967357.88231000", "0"], [1753112640000, "3818.40000000", "3819.37000000", "3812.85000000", "3817.07000000", "792.91910000", 1753112699999, "3025605.90231300", 4445, "297.06830000", "1133301.74799100", "0"], [1753112700000, "3817.07000000", "3821.32000000", "3817.07000000", "3820.45000000", "395.28760000", 1753112759999, "1509713.61156900", 4194, "193.89940000", "740607.62275500", "0"], [1753112760000, "3820.48000000", "3820.48000000", "3813.92000000", "3813.93000000", "486.96450000", 1753112819999, "1858862.34546600", 2249, "123.85530000", "472916.20576200", "0"], [1753112820000, "3813.93000000", "3822.19000000", "3812.96000000", "3821.27000000", "709.15710000", 1753112879999, "2707182.13747100", 4795, "377.06550000", "1439220.97028800", "0"], [1753112880000, "3821.28000000", "3821.28000000", "3816.28000000", "3817.24000000", "277.44710000", 1753112939999, "1059185.25941200", 3819, "134.87490000", "514873.16779700", "0"], [1753112940000, "3817.24000000", "3821.73000000", "3817.02000000", "3821.72000000", "324.05440000", 1753112999999, "1238105.19274900", 3055, "168.61940000", "644210.60566900", "0"], [1753113000000, "3821.72000000", "3825.68000000", "3821.40000000", "3824.75000000", "983.18520000", 1753113059999, "3759390.45459300", 5587, "630.70980000", "2411702.03027600", "0"], [1753113060000, "3824.74000000", "3824.74000000", "3820.79000000", "3820.88000000", "714.63500000", 1753113119999, "2731253.60032500", 4228, "453.40320000", "1732722.35679500", "0"], [1753113120000, "3820.88000000", "3826.28000000", "3820.00000000", "3826.27000000", "729.61190000", 1753113179999, "2788689.22575400", 3949, "455.58300000", "1741433.68244500", "0"], [1753113180000, "3826.28000000", "3829.90000000", "3826.05000000", "3826.55000000", "1016.83980000", 1753113239999, "3892312.40594200", 6560, "610.18030000", "2335751.81844900", "0"], [1753113240000, "3826.55000000", "3828.09000000", "3819.91000000", "3821.34000000", "1012.62420000", 1753113299999, "3871598.74840400", 4905, "199.57700000", "763522.73341700", "0"], [1753113300000, "3821.35000000", "3825.46000000", "3821.35000000", "3822.40000000", "1237.51500000", 1753113359999, "4730695.33688100", 3639, "452.95080000", "1731532.53179100", "0"], [1753113360000, "3822.40000000", "3822.40000000", "3819.01000000", "3819.02000000", "799.81120000", 1753113419999, "3056373.08509400", 2573, "375.30120000", "1434080.80935600", "0"], [1753113420000, "3819.01000000", "3819.73000000", "3814.34000000", "3814.35000000", "729.78430000", 1753113479999, "2785613.27234700", 2807, "405.49830000", "1547835.94420800", "0"], [1753113480000, "3814.35000000", "3815.08000000", "3808.25000000", "3810.90000000", "2171.88240000", 1753113539999, "8279362.08422900", 6846, "661.86650000", "2522484.41235800", "0"], [1753113540000, "3810.90000000", "3811.66000000", "3810.00000000", "3810.37000000", "465.89110000", 1753113599999, "1775347.07659800", 2033, "185.39300000", "706443.18973300", "0"], [1753113600000, "3810.37000000", "3813.15000000", "3809.16000000", "3813.14000000", "858.10360000", 1753113659999, "3270477.20914400", 4696, "518.49200000", "1976190.50960800", "0"], [1753113660000, "3813.14000000", "3814.75000000", "3811.05000000", "3814.38000000", "988.48780000", 1753113719999, "3768988.17305500", 2950, "493.08060000", "1880199.85350200", "0"], [1753113720000, "3814.38000000", "3816.50000000", "3813.96000000", "3816.34000000", "1329.93430000", 1753113779999, "5074240.67374500", 3541, "1048.39750000", "4000094.75655700", "0"], [1753113780000, "3816.34000000", "3817.00000000", "3815.14000000", "3816.50000000", "463.07080000", 1753113839999, "1767215.06965800", 1804, "216.37740000", "825773.79740100", "0"], [1753113840000, "3816.50000000", "3817.28000000", "3811.80000000", "3814.04000000", "1134.65930000", 1753113899999, "4326874.62563100", 3712, "767.72070000", "2927507.22943300", "0"], [1753113900000, "3814.05000000", "3814.05000000", "3805.00000000", "3808.98000000", "1389.37370000", 1753113959999, "5290531.67782200", 7879, "569.13790000", "2166830.05827700", "0"], [1753113960000, "3808.98000000", "3809.40000000", "3800.00000000", "3800.41000000", "1968.82160000", 1753114019999, "7486577.78811800", 7779, "349.96190000", "1330788.71042900", "0"], [1753114020000, "3800.42000000", "3800.60000000", "3790.71000000", "3793.36000000", "3138.01350000", 1753114079999, "11907685.82887700", 12439, "885.53530000", "3359724.17278600", "0"], [1753114080000, "3793.36000000", "3795.26000000", "3790.80000000", "3794.97000000", "1489.51040000", 1753114139999, "5650004.78402300", 6025, "836.90620000", "3174618.10929500", "0"], [1753114140000, "3794.96000000", "3799.30000000", "3792.22000000", "3797.81000000", "834.04840000", 1753114199999, "3164943.51001500", 5467, "436.32770000", "1655707.39712700", "0"], [1753114200000, "3797.81000000", "3801.83000000", "3793.36000000", "3793.85000000", "1027.90490000", 1753114259999, "3904207.80724800", 5123, "487.51320000", "1852010.50126800", "0"], [1753114260000, "3793.84000000", "3793.84000000", "3790.00000000", "3790.36000000", "3049.27520000", 1753114319999, "11563792.37408300", 6289, "717.85210000", "2721886.08927100", "0"], [1753114320000, "3790.35000000", "3791.61000000", "3783.09000000", "3783.59000000", "2647.96730000", 1753114379999, "10029678.39948000", 9797, "726.16310000", "2750513.92380400", "0"], [1753114380000, "3783.59000000", "3789.09000000", "3777.25000000", "3789.08000000", "2822.22120000", 1753114439999, "10676752.43705900", 10846, "1347.70120000", "5100046.57130900", "0"], [1753114440000, "3789.08000000", "3789.08000000", "3785.50000000", "3786.01000000", "1135.50560000", 1753114499999, "4299724.88593200", 5132, "536.53400000", "2031527.22815800", "0"], [1753114500000, "3786.00000000", "3786.67000000", "3773.33000000", "3773.98000000", "2055.32660000", 1753114559999, "7767282.59737800", 8394, "514.36890000", "1943738.67257800", "0"], [1753114560000, "3773.97000000", "3777.00000000", "3764.40000000", "3771.54000000", "2683.26400000", 1753114619999, "10112002.93118100", 13015, "1190.59710000", "4487382.46618400", "0"], [1753114620000, "3771.53000000", "3771.54000000", "3763.01000000", "3766.74000000", "1642.28210000", 1753114679999, "6186906.54656600", 8597, "725.40230000", "2732562.30672600", "0"], [1753114680000, "3766.75000000", "3768.24000000", "3756.00000000", "3756.25000000", "2222.45770000", 1753114739999, "8358347.94773400", 11996, "694.49160000", "2612883.09310900", "0"], [1753114740000, "3756.25000000", "3765.27000000", "3753.00000000", "3763.40000000", "1929.40010000", 1753114799999, "7251720.31395600", 9807, "1083.33540000", "4072661.12843500", "0"], [1753114800000, "3763.42000000", "3764.12000000", "3754.18000000", "3754.21000000", "1769.57030000", 1753114859999, "6651431.66365200", 8622, "727.74040000", "2735626.36417400", "0"], [1753114860000, "3754.22000000", "3760.83000000", "3749.19000000", "3760.82000000", "3763.25460000", 1753114919999, "14124961.35291800", 11757, "1911.99900000", "7178709.01043100", "0"], [1753114920000, "3760.82000000", "3762.95000000", "3754.03000000", "3762.46000000", "1123.90690000", 1753114979999, "4224490.12554900", 6330, "496.14730000", "1864795.88009000", "0"], [1753114980000, "3762.45000000", "3762.96000000", "3753.40000000", "3755.81000000", "3490.33940000", 1753115039999, "13115765.07978500", 7243, "671.86540000", "2525029.14637900", "0"], [1753115040000, "3755.82000000", "3760.70000000", "3755.81000000", "3758.71000000", "2096.44430000", 1753115099999, "7878126.78386800", 5557, "1307.10280000", "4911960.42986200", "0"], [1753115100000, "3758.71000000", "3769.51000000", "3758.71000000", "3767.54000000", "1747.41620000", 1753115159999, "6578148.37325900", 6311, "1206.31870000", "4540543.84565800", "0"], [1753115160000, "3767.54000000", "3774.46000000", "3766.15000000", "3772.67000000", "1559.23800000", 1753115219999, "5878557.94149200", 6924, "853.16080000", "3217188.44340800", "0"], [1753115220000, "3772.67000000", "3775.71000000", "3770.93000000", "3775.71000000", "1664.49900000", 1753115279999, "6279923.87053000", 4900, "1226.34280000", "4627054.87076400", "0"], [1753115280000, "3775.70000000", "3778.61000000", "3772.92000000", "3772.92000000", "1307.50750000", 1753115339999, "4935362.62075300", 4236, "455.86820000", "1720989.45685600", "0"], [1753115340000, "3772.91000000", "3776.36000000", "3772.74000000", "3774.70000000", "926.50830000", 1753115399999, "3497375.30066400", 3464, "606.79360000", "2290558.63874900", "0"], [1753115400000, "3774.70000000", "3780.42000000", "3772.37000000", "3776.58000000", "1840.85640000", 1753115459999, "6952103.24060900", 5306, "1415.48590000", "5346127.79556500", "0"], [1753115460000, "3776.58000000", "3787.05000000", "3775.77000000", "3777.93000000", "1845.41610000", 1753115519999, "6976943.11966300", 5058, "1236.07630000", "4675034.68715500", "0"], [1753115520000, "3777.93000000", "3788.05000000", "3776.14000000", "3777.56000000", "2049.17190000", 1753115579999, "7746485.83019800", 4478, "1339.30480000", "5064381.44183900", "0"], [1753115580000, "3777.57000000", "3789.99000000", "3776.55000000", "3776.56000000", "2293.63670000", 1753115639999, "8674889.91138400", 5251, "1571.66560000", "5946133.59448900", "0"], [1753115640000, "3776.56000000", "3793.87000000", "3776.56000000", "3788.70000000", "4763.20420000", 1753115699999, "18036986.23831700", 10425, "2672.57000000", "10124306.01845700", "0"], [1753115700000, "3788.71000000", "3796.66000000", "3788.23000000", "3793.07000000", "2122.01180000", 1753115759999, "8046839.61551500", 6478, "1577.44920000", "5981997.65398200", "0"], [1753115760000, "3793.07000000", "3797.24000000", "3793.07000000", "3796.70000000", "642.09500000", 1753115819999, "2436698.09427100", 2971, "360.99900000", "1369932.38086800", "0"], [1753115820000, "3796.71000000", "3796.71000000", "3790.44000000", "3791.36000000", "593.15680000", 1753115879999, "2250414.49873200", 3192, "141.21590000", "535786.25067400", "0"], [1753115880000, "3791.36000000", "3793.80000000", "3790.80000000", "3791.01000000", "588.57480000", 1753115939999, "2232146.97399700", 4049, "294.06530000", "1115213.94055500", "0"], [1753115940000, "3791.00000000", "3793.23000000", "3782.50000000", "3782.66000000", "1092.88290000", 1753115999999, "4139730.11888100", 4788, "328.66720000", "1245336.01811200", "0"], [1753116000000, "3782.66000000", "3782.66000000", "3773.21000000", "3781.83000000", "796.44360000", 1753116059999, "3009257.85385600", 5932, "260.93550000", "985868.47418400", "0"], [1753116060000, "3781.83000000", "3788.03000000", "3780.58000000", "3788.03000000", "461.01640000", 1753116119999, "1745026.99350900", 4243, "224.11970000", "848376.05575400", "0"], [1753116120000, "3788.03000000", "3788.03000000", "3781.63000000", "3783.13000000", "473.69740000", 1753116179999, "1792529.78428000", 4127, "191.57830000", "724902.26967800", "0"], [1753116180000, "3783.12000000", "3784.29000000", "3777.98000000", "3778.00000000", "325.98350000", 1753116239999, "1232767.82805600", 2789, "77.81590000", "294296.13181400", "0"], [1753116240000, "3778.00000000", "3782.43000000", "3774.11000000", "3775.63000000", "1678.88820000", 1753116299999, "6342733.00423800", 5724, "594.01010000", "2243669.76281300", "0"], [1753116300000, "3775.64000000", "3781.13000000", "3770.71000000", "3770.72000000", "1206.60040000", 1753116359999, "4555628.49660700", 6895, "401.02900000", "1514346.01935100", "0"], [1753116360000, "3770.72000000", "3772.37000000", "3766.34000000", "3767.33000000", "1924.15040000", 1753116419999, "7253821.07032700", 7744, "577.65420000", "2177600.70636700", "0"], [1753116420000, "3767.32000000", "3770.70000000", "3760.79000000", "3761.60000000", "1072.22720000", 1753116479999, "4037972.93763500", 6319, "391.87260000", "1475874.21953500", "0"], [1753116480000, "3761.60000000", "3766.22000000", "3759.34000000", "3761.56000000", "1766.66900000", 1753116539999, "6647527.36680300", 7818, "575.31270000", "2164359.46027500", "0"], [1753116540000, "3761.55000000", "3767.36000000", "3758.01000000", "3758.81000000", "1085.72360000", 1753116599999, "4085445.43949700", 3987, "382.56970000", "1439748.83418900", "0"], [1753116600000, "3758.81000000", "3767.52000000", "3751.15000000", "3763.72000000", "2112.28140000", 1753116659999, "7940837.04995100", 8075, "605.71500000", "2276607.72802700", "0"], [1753116660000, "3763.71000000", "3771.91000000", "3763.71000000", "3770.64000000", "888.08250000", 1753116719999, "3346139.68444200", 5007, "557.05400000", "2098290.00820400", "0"], [1753116720000, "3770.63000000", "3771.82000000", "3769.59000000", "3771.14000000", "337.22450000", 1753116779999, "1271539.64350300", 3101, "154.28190000", "581726.33117200", "0"], [1753116780000, "3771.14000000", "3774.40000000", "3770.35000000", "3770.92000000", "356.67050000", 1753116839999, "1345475.38235900", 3067, "158.76000000", "598914.87547600", "0"], [1753116840000, "3770.93000000", "3775.80000000", "3770.77000000", "3773.09000000", "487.94300000", 1753116899999, "1841612.34381800", 3105, "202.09150000", "762803.40684000", "0"], [1753116900000, "3773.10000000", "3773.35000000", "3770.56000000", "3770.82000000", "324.00940000", 1753116959999, "1222076.05372100", 2652, "128.86200000", "486075.94540500", "0"], [1753116960000, "3770.83000000", "3776.31000000", "3770.56000000", "3774.90000000", "350.06980000", 1753117019999, "1320963.19327600", 2546, "200.64870000", "757084.42618000", "0"], [1753117020000, "3774.90000000", "3778.13000000", "3774.35000000", "3778.12000000", "202.35850000", 1753117079999, "764037.94928600", 2508, "116.58250000", "440208.53295800", "0"], [1753117080000, "3778.13000000", "3778.49000000", "3774.58000000", "3775.36000000", "384.95330000", 1753117139999, "1453798.36545600", 2133, "165.84030000", "626292.24458900", "0"], [1753117140000, "3775.36000000", "3776.19000000", "3768.27000000", "3768.27000000", "706.49160000", 1753117199999, "2664745.22381200", 3811, "117.16080000", "442011.02570300", "0"], [1753117200000, "3768.27000000", "3772.45000000", "3765.52000000", "3769.84000000", "714.88060000", 1753117259999, "2694034.26043700", 4762, "261.99970000", "987431.06403400", "0"], [1753117260000, "3769.84000000", "3772.23000000", "3764.78000000", "3764.78000000", "506.72070000", 1753117319999, "1909697.85606200", 4296, "151.03640000", "569276.62245500", "0"], [1753117320000, "3764.79000000", "3773.12000000", "3764.74000000", "3772.21000000", "307.34040000", 1753117379999, "1158227.66779800", 4361, "176.71300000", "665952.21917500", "0"], [1753117380000, "3772.20000000", "3776.13000000", "3770.64000000", "3775.57000000", "484.00070000", 1753117439999, "1826030.70063100", 3417, "265.10580000", "1000209.03296300", "0"], [1753117440000, "3775.58000000", "3780.30000000", "3774.33000000", "3779.11000000", "567.62660000", 1753117499999, "2144720.42054200", 3330, "379.71790000", "1434838.73029800", "0"], [1753117500000, "3779.11000000", "3780.21000000", "3776.51000000", "3778.19000000", "466.77700000", 1753117559999, "1763803.42091600", 3083, "220.75140000", "834171.87074800", "0"], [1753117560000, "3778.18000000", "3778.18000000", "3771.50000000", "3774.85000000", "568.34500000", 1753117619999, "2144856.08869000", 4643, "348.58710000", "1315534.00927200", "0"], [1753117620000, "3774.87000000", "3777.88000000", "3774.86000000", "3776.66000000", "338.83870000", 1753117679999, "1279653.37130600", 1951, "78.22180000", "295390.15640900", "0"], [1753117680000, "3776.66000000", "3784.50000000", "3776.65000000", "3784.49000000", "318.10340000", 1753117739999, "1202900.24446900", 3748, "200.88280000", "759603.03508900", "0"], [1753117740000, "3784.49000000", "3788.29000000", "3783.58000000", "3787.18000000", "757.29240000", 1753117799999, "2867183.27991600", 4565, "424.38950000", "1606682.32181500", "0"], [1753117800000, "3787.18000000", "3787.37000000", "3783.13000000", "3786.07000000", "464.03450000", 1753117859999, "1756489.78033500", 2747, "110.67460000", "418896.14527800", "0"], [1753117860000, "3786.06000000", "3786.06000000", "3782.65000000", "3783.90000000", "424.28520000", 1753117919999, "1605500.67901600", 2414, "142.88830000", "540668.43462200", "0"], [1753117920000, "3783.90000000", "3790.00000000", "3783.90000000", "3786.59000000", "1197.27710000", 1753117979999, "4535299.25932300", 3718, "755.78760000", "2862937.63797300", "0"], [1753117980000, "3786.59000000", "3786.60000000", "3780.61000000", "3785.77000000", "408.67290000", 1753118039999, "1546355.81960800", 3072, "126.85880000", "479932.53501500", "0"], [1753118040000, "3785.77000000", "3786.54000000", "3782.50000000", "3783.14000000", "315.26100000", 1753118099999, "1193089.53360300", 2468, "84.05400000", "318125.20059200", "0"], [1753118100000, "3783.13000000", "3783.13000000", "3776.28000000", "3780.96000000", "326.79140000", 1753118159999, "1234882.41592600", 3377, "44.85380000", "169458.10298500", "0"], [1753118160000, "3780.95000000", "3780.95000000", "3777.04000000", "3779.18000000", "271.47290000", 1753118219999, "1025804.22051500", 2850, "72.00800000", "272062.11296900", "0"], [1753118220000, "3779.18000000", "3780.00000000", "3777.16000000", "3778.43000000", "334.00210000", 1753118279999, "1262035.27415300", 2660, "88.93310000", "336010.29382300", "0"], [1753118280000, "3778.42000000", "3782.60000000", "3778.42000000", "3781.75000000", "408.38680000", 1753118339999, "1544229.42429600", 3622, "244.99430000", "926383.27866600", "0"], [1753118340000, "3781.75000000", "3784.18000000", "3779.00000000", "3779.00000000", "360.42070000", 1753118399999, "1363364.99059500", 3079, "199.28640000", "753903.50623500", "0"], [1753118400000, "3779.01000000", "3784.31000000", "3779.01000000", "3782.36000000", "199.42490000", 1753118459999, "754262.66569100", 2331, "102.75210000", "388614.78018900", "0"], [1753118460000, "3782.37000000", "3784.20000000", "3780.00000000", "3781.77000000", "172.57490000", 1753118519999, "652732.22873900", 2935, "63.98950000", "242020.61946200", "0"], [1753118520000, "3781.76000000", "3785.60000000", "3781.29000000", "3785.59000000", "168.95610000", 1753118579999, "639248.76552700", 1998, "124.23160000", "470046.28820100", "0"], [1753118580000, "3785.60000000", "3786.78000000", "3783.27000000", "3784.39000000", "492.35700000", 1753118639999, "1863601.66962200", 3130, "195.35850000", "739475.56607900", "0"], [1753118640000, "3784.38000000", "3784.38000000", "3778.55000000", "3778.55000000", "347.04450000", 1753118699999, "1312123.01153800", 2535, "62.81890000", "237527.87559400", "0"], [1753118700000, "3778.56000000", "3782.08000000", "3778.56000000", "3782.08000000", "250.17990000", 1753118759999, "945863.81689900", 1930, "165.06350000", "624042.79619600", "0"], [1753118760000, "3782.08000000", "3784.59000000", "3782.08000000", "3782.59000000", "202.95260000", 1753118819999, "767913.07155400", 2775, "71.79760000", "271627.05784100", "0"], [1753118820000, "3782.59000000", "3783.59000000", "3780.00000000", "3780.00000000", "231.40260000", 1753118879999, "875167.61284600", 2972, "38.37340000", "145121.82767400", "0"], [1753118880000, "3780.01000000", "3780.38000000", "3773.78000000", "3774.02000000", "347.04210000", 1753118939999, "1310586.14925600", 3769, "99.89410000", "377171.06571300", "0"], [1753118940000, "3774.02000000", "3775.48000000", "3770.00000000", "3770.13000000", "631.35080000", 1753118999999, "2381867.25374700", 4234, "158.86500000", "599435.73233100", "0"], [1753119000000, "3770.11000000", "3773.51000000", "3768.07000000", "3771.41000000", "614.31570000", 1753119059999, "2316413.89432000", 3843, "243.94100000", "919833.47278300", "0"], [1753119060000, "3771.41000000", "3774.88000000", "3767.91000000", "3772.26000000", "394.08790000", 1753119119999, "1486333.57742600", 3712, "119.82910000", "451856.32754600", "0"], [1753119120000, "3772.27000000", "3775.38000000", "3772.26000000", "3774.00000000", "241.17790000", 1753119179999, "910153.13571200", 2719, "121.64880000", "459096.08011000", "0"], [1753119180000, "3774.01000000", "3779.57000000", "3774.00000000", "3778.31000000", "305.68760000", 1753119239999, "1154533.47967500", 3450, "91.65610000", "346172.17069500", "0"], [1753119240000, "3778.31000000", "3782.00000000", "3778.31000000", "3781.14000000", "476.45990000", 1753119299999, "1801370.28660100", 2483, "267.62090000", "1011722.48577100", "0"], [1753119300000, "3781.14000000", "3781.14000000", "3773.77000000", "3775.87000000", "649.06220000", 1753119359999, "2451746.58452400", 3620, "171.16150000", "646362.11553700", "0"], [1753119360000, "3775.86000000", "3775.86000000", "3764.83000000", "3767.88000000", "686.74410000", 1753119419999, "2589064.46397000", 4234, "133.10790000", "501584.58826700", "0"], [1753119420000, "3767.87000000", "3769.97000000", "3762.97000000", "3768.01000000", "1121.13680000", 1753119479999, "4224010.04513400", 3908, "225.06730000", "848047.75720100", "0"], [1753119480000, "3768.01000000", "3769.14000000", "3767.32000000", "3767.32000000", "802.51510000", 1753119539999, "3024257.02361800", 2340, "295.71130000", "1114297.53469900", "0"], [1753119540000, "3767.32000000", "3773.12000000", "3764.81000000", "3765.58000000", "2099.96360000", 1753119599999, "7913539.51880500", 3779, "1290.23000000", "4863525.94269000", "0"], [1753119600000, "3765.58000000", "3767.34000000", "3763.52000000", "3765.78000000", "438.97390000", 1753119659999, "1652963.08564100", 2681, "201.52400000", "758816.29324600", "0"], [1753119660000, "3765.78000000", "3766.49000000", "3757.44000000", "3759.07000000", "944.55990000", 1753119719999, "3551754.82195600", 5660, "211.03210000", "793397.80056100", "0"], [1753119720000, "3759.07000000", "3760.10000000", "3755.15000000", "3755.28000000", "757.42190000", 1753119779999, "2845935.81523900", 4210, "129.04460000", "484901.01046200", "0"], [1753119780000, "3755.27000000", "3756.01000000", "3750.60000000", "3754.00000000", "3724.75730000", 1753119839999, "13980503.34423600", 7490, "1636.99430000", "6144073.27140400", "0"], [1753119840000, "3754.00000000", "3757.71000000", "3740.37000000", "3748.00000000", "3100.43980000", 1753119899999, "11621234.49820400", 10028, "1188.91320000", "4456164.55897600", "0"], [1753119900000, "3748.01000000", "3756.89000000", "3745.91000000", "3753.77000000", "1365.75070000", 1753119959999, "5124934.64224300", 5823, "813.00820000", "3051109.57926800", "0"], [1753119960000, "3753.76000000", "3754.00000000", "3738.00000000", "3748.87000000", "4056.71910000", 1753120019999, "15186919.45047900", 12525, "2421.96480000", "9065397.39477200", "0"], [1753120020000, "3748.87000000", "3753.00000000", "3743.76000000", "3753.00000000", "3064.40440000", 1753120079999, "11488818.47357800", 8135, "2139.75370000", "8022076.96786900", "0"], [1753120080000, "3752.99000000", "3758.07000000", "3750.83000000", "3757.49000000", "2857.11510000", 1753120139999, "10722001.89276000", 5393, "2451.98960000", "9201093.49424500", "0"], [1753120140000, "3757.48000000", "3757.49000000", "3748.17000000", "3750.77000000", "641.28000000", 1753120199999, "2407573.17544500", 3775, "206.28600000", "774183.85665300", "0"], [1753120200000, "3750.76000000", "3751.27000000", "3746.99000000", "3751.26000000", "772.00980000", 1753120259999, "2894125.16031600", 3455, "221.40090000", "830021.37480500", "0"], [1753120260000, "3751.26000000", "3754.71000000", "3750.00000000", "3753.64000000", "318.03500000", 1753120319999, "1193363.03734300", 2906, "115.44960000", "433248.63259900", "0"], [1753120320000, "3753.64000000", "3761.21000000", "3752.70000000", "3760.61000000", "680.00050000", 1753120379999, "2555722.84283300", 4505, "358.14020000", "1345807.67855400", "0"], [1753120380000, "3760.62000000", "3762.40000000", "3759.64000000", "3762.40000000", "571.91960000", 1753120439999, "2150960.01479700", 3175, "357.25690000", "1343606.62393700", "0"], [1753120440000, "3762.41000000", "3767.30000000", "3762.11000000", "3767.12000000", "884.86100000", 1753120499999, "3331990.15077000", 4137, "561.24660000", "2113411.78321000", "0"], [1753120500000, "3767.12000000", "3769.89000000", "3766.03000000", "3769.77000000", "629.08120000", 1753120559999, "2370370.02213600", 3301, "348.23280000", "1312049.88104400", "0"], [1753120560000, "3769.77000000", "3770.90000000", "3767.38000000", "3768.02000000", "837.71410000", 1753120619999, "3157845.21488600", 3600, "492.80870000", "1857661.15334000", "0"], [1753120620000, "3768.02000000", "3771.17000000", "3766.25000000", "3769.72000000", "1441.16060000", 1753120679999, "5431269.48811500", 4536, "548.33040000", "2066811.26733800", "0"], [1753120680000, "3769.72000000", "3772.07000000", "3767.52000000", "3768.10000000", "630.61880000", 1753120739999, "2377287.67604000", 3426, "382.85590000", "1443197.99898700", "0"], [1753120740000, "3768.10000000", "3769.90000000", "3768.10000000", "3769.90000000", "247.09320000", 1753120799999, "931346.31048900", 1621, "95.28180000", "359146.87421300", "0"], [1753120800000, "3769.90000000", "3775.31000000", "3769.61000000", "3774.89000000", "506.66220000", 1753120859999, "1911343.43380200", 3570, "280.13320000", "1056839.16652000", "0"], [1753120860000, "3774.90000000", "3776.46000000", "3769.55000000", "3769.56000000", "783.00930000", 1753120919999, "2954795.93230400", 3705, "304.48450000", "1149118.27972200", "0"], [1753120920000, "3769.56000000", "3774.24000000", "3769.56000000", "3772.57000000", "194.56230000", 1753120979999, "733960.02421100", 2698, "91.85090000", "346437.45882400", "0"], [1753120980000, "3772.57000000", "3775.46000000", "3772.44000000", "3774.09000000", "263.69270000", 1753121039999, "995210.04016200", 2619, "109.49160000", "413214.40031300", "0"], [1753121040000, "3774.10000000", "3775.26000000", "3773.54000000", "3774.33000000", "204.59190000", 1753121099999, "772185.46707900", 2024, "136.36960000", "514676.86035400", "0"], [1753121100000, "3774.32000000", "3779.24000000", "3773.98000000", "3777.35000000", "320.93250000", 1753121159999, "1212095.75980700", 3070, "203.23850000", "767668.61793800", "0"], [1753121160000, "3777.36000000", "3781.53000000", "3776.44000000", "3780.93000000", "523.69430000", 1753121219999, "1979437.41817100", 3319, "327.31090000", "1237235.53471600", "0"], [1753121220000, "3780.94000000", "3781.93000000", "3779.75000000", "3781.92000000", "279.74970000", 1753121279999, "1057738.10567400", 1817, "142.46700000", "538704.17862500", "0"], [1753121280000, "3781.92000000", "3781.93000000", "3777.00000000", "3777.73000000", "404.03210000", 1753121339999, "1526914.14247600", 2415, "188.08220000", "710721.51048300", "0"], [1753121340000, "3777.73000000", "3780.69000000", "3776.59000000", "3780.69000000", "448.75330000", 1753121399999, "1695935.45073500", 2661, "280.66180000", "1060701.83499200", "0"], [1753121400000, "3780.69000000", "3784.18000000", "3780.68000000", "3784.18000000", "396.99780000", 1753121459999, "1501792.10769400", 2703, "270.31250000", "1022555.93015100", "0"], [1753121460000, "3784.18000000", "3788.89000000", "3784.18000000", "3786.51000000", "630.15570000", 1753121519999, "2386396.87335900", 3739, "365.72750000", "1384973.24066400", "0"], [1753121520000, "3786.52000000", "3787.00000000", "3783.64000000", "3785.87000000", "481.33210000", 1753121579999, "1821880.76225900", 2601, "148.13680000", "560715.44632900", "0"], [1753121580000, "3785.87000000", "3786.15000000", "3784.44000000", "3784.74000000", "357.62220000", 1753121639999, "1353729.59364100", 2564, "80.67810000", "305381.69433500", "0"], [1753121640000, "3784.73000000", "3786.77000000", "3784.18000000", "3786.77000000", "216.09870000", 1753121699999, "818037.94887800", 2223, "96.18750000", "364100.25401600", "0"], [1753121700000, "3786.76000000", "3787.33000000", "3784.98000000", "3784.98000000", "348.79780000", 1753121759999, "1320631.00659300", 2285, "80.15290000", "303457.89767800", "0"], [1753121760000, "3784.99000000", "3787.76000000", "3784.25000000", "3786.89000000", "194.35300000", 1753121819999, "735950.91284200", 1742, "114.39990000", "433195.29548000", "0"], [1753121820000, "3786.90000000", "3789.67000000", "3786.89000000", "3788.92000000", "299.34850000", 1753121879999, "1134124.87059100", 2494, "58.89180000", "223116.55765700", "0"], [1753121880000, "3788.93000000", "3792.00000000", "3786.90000000", "3787.27000000", "603.90640000", 1753121939999, "2288978.74117400", 3846, "373.08740000", "1414094.30108100", "0"], [1753121940000, "3787.27000000", "3790.79000000", "3787.12000000", "3790.79000000", "395.43150000", 1753121999999, "1498440.86948600", 2499, "271.50690000", "1028876.66350600", "0"], [1753122000000, "3790.79000000", "3791.74000000", "3790.00000000", "3790.51000000", "302.34320000", 1753122059999, "1146162.74467800", 2035, "105.68860000", "400632.52527300", "0"], [1753122060000, "3790.51000000", "3795.24000000", "3790.51000000", "3794.71000000", "513.50780000", 1753122119999, "1948096.84715200", 2839, "363.51990000", "1379129.07261300", "0"], [1753122120000, "3794.70000000", "3799.99000000", "3793.50000000", "3797.06000000", "1527.28080000", 1753122179999, "5798783.32682600", 6176, "945.73070000", "3590504.59154500", "0"], [1753122180000, "3797.07000000", "3797.50000000", "3793.90000000", "3794.96000000", "639.18650000", 1753122239999, "2426406.00109900", 3638, "282.05590000", "1070578.79350900", "0"], [1753122240000, "3794.96000000", "3797.06000000", "3794.17000000", "3796.01000000", "436.93030000", 1753122299999, "1658342.30776700", 2627, "262.54680000", "996401.02799900", "0"], [1753122300000, "3796.00000000", "3796.80000000", "3787.07000000", "3787.50000000", "790.79260000", 1753122359999, "2999522.86528700", 3473, "168.96260000", "641082.56739600", "0"], [1753122360000, "3787.50000000", "3788.78000000", "3783.07000000", "3785.59000000", "1044.31280000", 1753122419999, "3953664.96810900", 5382, "252.47750000", "955789.62249700", "0"], [1753122420000, "3785.59000000", "3788.60000000", "3785.00000000", "3788.36000000", "643.44890000", 1753122479999, "2436458.34373900", 2682, "305.22360000", "1155818.90773200", "0"], [1753122480000, "3788.36000000", "3790.64000000", "3786.33000000", "3790.64000000", "155.19060000", 1753122539999, "587849.37084500", 2293, "77.29030000", "292786.02466000", "0"], [1753122540000, "3790.65000000", "3791.68000000", "3787.54000000", "3787.68000000", "229.44170000", 1753122599999, "869430.87181200", 1667, "63.46050000", "240468.65468000", "0"], [1753122600000, "3787.68000000", "3787.72000000", "3779.17000000", "3780.00000000", "743.09960000", 1753122659999, "2812226.00463300", 3905, "172.29790000", "652202.93757500", "0"], [1753122660000, "3779.95000000", "3783.78000000", "3779.81000000", "3780.65000000", "347.82350000", 1753122719999, "1315568.62239200", 1999, "170.77690000", "645940.59638700", "0"], [1753122720000, "3780.65000000", "3782.08000000", "3776.36000000", "3776.37000000", "221.52430000", 1753122779999, "837301.63393500", 2476, "77.90180000", "294502.54943200", "0"], [1753122780000, "3776.37000000", "3778.49000000", "3776.04000000", "3776.55000000", "307.95440000", 1753122839999, "1163116.79880400", 2805, "97.76750000", "369281.71639700", "0"], [1753122840000, "3776.55000000", "3781.03000000", "3772.94000000", "3780.46000000", "507.20740000", 1753122899999, "1915805.35377900", 3813, "279.06330000", "1054181.51103700", "0"], [1753122900000, "3780.46000000", "3782.58000000", "3775.98000000", "3779.26000000", "298.09820000", 1753122959999, "1126489.98429400", 2630, "65.01930000", "245713.97076500", "0"], [1753122960000, "3779.27000000", "3779.72000000", "3774.10000000", "3774.51000000", "310.23030000", 1753123019999, "1172025.69500900", 2250, "89.83550000", "339426.38721000", "0"], [1753123020000, "3774.52000000", "3774.52000000", "3768.91000000", "3771.27000000", "816.45280000", 1753123079999, "3079070.67905800", 4597, "187.84510000", "708323.97029800", "0"], [1753123080000, "3771.26000000", "3772.13000000", "3767.95000000", "3768.03000000", "189.41110000", 1753123139999, "714149.16001700", 1852, "53.03310000", "199959.67625900", "0"], [1753123140000, "3768.04000000", "3771.07000000", "3766.85000000", "3769.05000000", "449.06990000", 1753123199999, "1692570.87059600", 2269, "164.01950000", "618194.78961500", "0"], [1753123200000, "3769.04000000", "3769.04000000", "3761.61000000", "3765.12000000", "704.11400000", 1753123259999, "2650700.30841800", 4530, "178.56080000", "672117.09341300", "0"], [1753123260000, "3765.17000000", "3765.17000000", "3760.08000000", "3760.74000000", "378.82440000", 1753123319999, "1425431.68822200", 3674, "180.16590000", "677879.96009900", "0"], [1753123320000, "3760.74000000", "3764.98000000", "3760.74000000", "3762.02000000", "360.66880000", 1753123379999, "1357043.17889000", 2002, "178.42640000", "671317.08263500", "0"], [1753123380000, "3762.03000000", "3762.03000000", "3758.12000000", "3758.96000000", "413.30810000", 1753123439999, "1553779.57621300", 3516, "170.78740000", "642061.93483500", "0"], [1753123440000, "3758.97000000", "3760.38000000", "3757.48000000", "3760.00000000", "390.66680000", 1753123499999, "1468480.28779400", 3232, "156.61500000", "588676.88605300", "0"], [1753123500000, "3760.00000000", "3760.14000000", "3756.70000000", "3759.10000000", "302.50730000", 1753123559999, "1137033.53844800", 3190, "108.55100000", "407950.59731800", "0"], [1753123560000, "3759.09000000", "3759.10000000", "3748.03000000", "3749.09000000", "980.84560000", 1753123619999, "3680805.07297400", 6346, "258.66400000", "970398.87434500", "0"], [1753123620000, "3749.09000000", "3750.73000000", "3745.43000000", "3745.53000000", "916.32240000", 1753123679999, "3434054.88258400", 7038, "395.66310000", "1482922.32501100", "0"], [1753123680000, "3745.53000000", "3746.76000000", "3738.59000000", "3741.79000000", "1906.98910000", 1753123739999, "7137574.38518800", 9750, "568.32120000", "2126951.58788300", "0"], [1753123740000, "3741.79000000", "3743.00000000", "3739.01000000", "3741.79000000", "727.46790000", 1753123799999, "2721761.72307400", 3955, "265.35960000", "992746.39225500", "0"], [1753123800000, "3741.79000000", "3750.79000000", "3741.79000000", "3748.81000000", "712.14320000", 1753123859999, "2669496.51713600", 3814, "513.59730000", "1925133.97068000", "0"], [1753123860000, "3748.80000000", "3751.47000000", "3747.26000000", "3751.47000000", "2526.01500000", 1753123919999, "9472305.08230000", 4109, "2344.92580000", "8793460.74508600", "0"], [1753123920000, "3751.46000000", "3751.73000000", "3745.17000000", "3747.92000000", "454.64360000", 1753123979999, "1704382.97325400", 2791, "112.82540000", "422947.25334400", "0"], [1753123980000, "3747.92000000", "3749.80000000", "3746.81000000", "3748.72000000", "470.98020000", 1753124039999, "1765439.69304600", 3086, "115.75400000", "433896.37631700", "0"], [1753124040000, "3748.73000000", "3749.33000000", "3746.70000000", "3748.01000000", "655.55920000", 1753124099999, "2457084.16598100", 2989, "347.74570000", "1303267.62024100", "0"], [1753124100000, "3748.00000000", "3748.00000000", "3740.00000000", "3743.43000000", "391.78450000", 1753124159999, "1466570.74540000", 3652, "162.00350000", "606397.49532100", "0"], [1753124160000, "3743.43000000", "3743.44000000", "3738.56000000", "3738.56000000", "338.08030000", 1753124219999, "1264835.66486200", 2430, "135.14810000", "505631.66353800", "0"], [1753124220000, "3738.56000000", "3741.28000000", "3736.68000000", "3740.30000000", "828.41320000", 1753124279999, "3097530.02469300", 4689, "420.24940000", "1571483.88917200", "0"], [1753124280000, "3740.31000000", "3740.94000000", "3736.00000000", "3736.16000000", "1850.32160000", 1753124339999, "6917236.19335200", 4104, "466.43860000", "1743736.28996000", "0"], [1753124340000, "3736.17000000", "3738.66000000", "3731.09000000", "3736.74000000", "805.38530000", 1753124399999, "3007465.79023800", 6599, "259.34820000", "968299.78923200", "0"], [1753124400000, "3736.75000000", "3737.18000000", "3730.02000000", "3735.57000000", "1157.67040000", 1753124459999, "4323578.38856200", 8189, "474.53520000", "1772475.31555700", "0"], [1753124460000, "3735.58000000", "3749.13000000", "3735.58000000", "3747.38000000", "1485.28500000", 1753124519999, "5560975.59957000", 7024, "755.67220000", "2828542.79385300", "0"], [1753124520000, "3747.37000000", "3747.37000000", "3743.16000000", "3744.01000000", "668.35490000", 1753124579999, "2503477.71733900", 4094, "298.73770000", "1118930.33173900", "0"], [1753124580000, "3744.00000000", "3750.38000000", "3743.34000000", "3747.80000000", "221.28800000", 1753124639999, "829344.09247300", 2790, "108.38470000", "406207.06580700", "0"], [1753124640000, "3747.79000000", "3750.62000000", "3745.94000000", "3749.08000000", "510.08910000", 1753124699999, "1911850.98767800", 3103, "363.66020000", "1362999.07619000", "0"], [1753124700000, "3749.08000000", "3750.82000000", "3746.09000000", "3747.51000000", "702.83480000", 1753124759999, "2634725.98586700", 3269, "238.01530000", "892321.34175300", "0"], [1753124760000, "3747.50000000", "3753.40000000", "3747.50000000", "3752.09000000", "437.71110000", 1753124819999, "1641733.47559600", 2872, "229.11930000", "859468.94292400", "0"], [1753124820000, "3752.10000000", "3760.00000000", "3750.53000000", "3759.53000000", "583.40910000", 1753124879999, "2191874.94596700", 3721, "366.67060000", "1377642.32483900", "0"], [1753124880000, "3759.54000000", "3762.87000000", "3756.79000000", "3760.95000000", "905.61920000", 1753124939999, "3405467.76047500", 4777, "419.12590000", "1576043.61391900", "0"], [1753124940000, "3760.94000000", "3763.10000000", "3755.48000000", "3755.49000000", "664.73260000", 1753124999999, "2499726.22079300", 4414, "202.48500000", "761598.46251500", "0"], [1753125000000, "3755.49000000", "3759.59000000", "3754.12000000", "3758.50000000", "475.06810000", 1753125059999, "1784805.51406400", 4038, "247.24300000", "928943.29338400", "0"], [1753125060000, "3758.50000000", "3762.71000000", "3756.59000000", "3762.71000000", "860.55100000", 1753125119999, "3235628.40178800", 4524, "607.26210000", "2283273.90300800", "0"], [1753125120000, "3762.71000000", "3764.63000000", "3761.00000000", "3763.93000000", "509.33500000", 1753125179999, "1916550.64273700", 3108, "278.14410000", "1046526.80173700", "0"], [1753125180000, "3763.93000000", "3764.36000000", "3760.52000000", "3760.80000000", "405.87230000", 1753125239999, "1527280.93167900", 2148, "157.97020000", "594405.21075300", "0"], [1753125240000, "3760.79000000", "3769.03000000", "3760.79000000", "3766.31000000", "699.70110000", 1753125299999, "2635729.00636700", 4106, "466.80270000", "1758366.01587700", "0"], [1753125300000, "3766.30000000", "3769.80000000", "3765.05000000", "3769.80000000", "420.36440000", 1753125359999, "1583804.47144600", 2959, "164.68840000", "620562.60490200", "0"], [1753125360000, "3769.80000000", "3769.80000000", "3763.63000000", "3763.63000000", "431.26380000", 1753125419999, "1624635.58358300", 3310, "156.87180000", "590992.21182100", "0"], [1753125420000, "3763.62000000", "3765.00000000", "3756.99000000", "3756.99000000", "824.09890000", 1753125479999, "3100149.94926500", 4074, "258.41840000", "972407.13377400", "0"], [1753125480000, "3756.99000000", "3760.05000000", "3756.07000000", "3760.05000000", "220.60210000", 1753125539999, "828950.83147500", 1472, "105.33340000", "395805.84475400", "0"]] |