[[1788307200000,"1.35190000","1.35780000","1.30980000","1.35110000","116514686.20000000",1788393599999,"155892066.48282000",834593,"60556274.30000000","81059179.74287000","0"],[1788393600000,"1.35120000","1.48350000","1.34010000","1.45120000","212797346.20000000",1788479999999,"301760325.00787000",1503687,"109221171.40000000","154708739.61499000","0"],[1788480000000,"1.45120000","1.46250000","1.38360000","1.39850000","160973856.40000000",1788566399999,"229341561.65545000",1046555,"79290187.00000000","112962209.81014000","0"],[1788566400000,"1.39860000","1.42790000","1.39400000","1.41240000","74120247.90000000",1788652799999,"104518242.56093000",429200,"36917789.30000000","52049669.38524000","0"],[1788652800000,"1.41230000","1.43270000","1.39800000","1.42350000","70773681.00000000",1788739199999,"100308137.27558000",475044,"34136833.70000000","48390868.56680000","0"],[1788739200000,"1.42350000","1.43160000","1.37810000","1.39670000","116535374.90000000",1788825599999,"163450565.03973000",590287,"59809457.80000000","83904681.92457000","0"],[1788825600000,"1.39670000","1.45070000","1.38120000","1.41710000","132190454.20000000",1788911999999,"186534081.43220000",786999,"66674104.10000000","94115772.49885000","0"],[1788912000000,"1.41720000","1.44580000","1.37810000","1.39500000","141500464.30000000",1788998399999,"200764927.87042000",865220,"74543898.00000000","105761617.22869000","0"],[1788998400000,"1.39510000","1.39660000","1.32940000","1.33460000","142474380.40000000",1789084799999,"195001279.20579000",788662,"70223227.30000000","96156577.36095000","0"],[1789084800000,"1.33460000","1.43360000","1.31500000","1.35640000","174186704.70000000",1789171199999,"237429382.48696000",1199132,"84208492.30000000","114772588.66915000","0"],[1789171200000,"1.35630000","1.37470000","1.35440000","1.36630000","48545666.00000000",1789257599999,"66334227.83589000",247968,"23032346.20000000","31469634.06526000","0"],[1789257600000,"1.36640000","1.37010000","1.33250000","1.34120000","59578868.70000000",1789343999999,"80458041.69208000",379703,"26675689.30000000","36021258.84841000","0"],[1789344000000,"1.34130000","1.49610000","1.33500000","1.42310000","235361034.40000000",1789430399999,"333816520.65354000",1495567,"117269126.00000000","166179634.40581000","0"],[1789430400000,"1.42310000","1.45980000","1.26510000","1.28330000","309146698.60000000",1789516799999,"420875433.90852000",1718373,"154987985.20000000","211094154.35878000","0"],[1789516800000,"1.28330000","1.31840000","1.24680000","1.29950000","194955386.00000000",1789603199999,"250415754.37002000",985735,"100913470.40000000","129637644.08683000","0"],[1789603200000,"1.29960000","1.32010000","1.28770000","1.29640000","121018993.20000000",1789689599999,"157438476.98574000",554170,"59518752.90000000","77440602.03923000","0"],[1789689600000,"1.29640000","1.41470000","1.29190000","1.39630000","211763654.40000000",1789775999999,"287928025.21112000",1001233,"103063773.20000000","140024120.11062000","0"],[1789776000000,"1.39640000","1.45380000","1.39320000","1.41040000","182937392.80000000",1789862399999,"260565668.26070000",1459263,"85966693.10000000","122459719.00745000","0"],[1789862400000,"1.41040000","1.41740000","1.36800000","1.41050000","125938592.20000000",1789948799999,"175281913.49909000",838382,"61996079.70000000","86288436.48557000","0"],[1789948800000,"1.41040000","1.57430000","1.40350000","1.53630000","333945115.70000000",1790035199999,"496654233.70288000",1697682,"176387493.20000000","262157198.30873000","0"],[1790035200000,"1.53630000","1.60940000","1.49340000","1.57270000","308360745.10000000",1790121599999,"477823347.13132000",1736358,"153497745.30000000","237652530.91942000","0"],[1790121600000,"1.57270000","1.65810000","1.47910000","1.50100000","318463015.20000000",1790207999999,"499673407.45481000",1780375,"157545447.00000000","246928413.56309000","0"],[1790208000000,"1.50100000","1.54810000","1.45170000","1.53480000","196872523.30000000",1790294399999,"296261421.47513000",1384761,"99626322.30000000","149805470.02614000","0"],[1790294400000,"1.53470000","1.63000000","1.51910000","1.56850000","341972511.00000000",1790380799999,"538764479.31241000",2254440,"177159396.80000000","279375602.93092000","0"],[1790380800000,"1.56840000","1.58100000","1.50150000","1.52740000","117424932.10000000",1790467199999,"181135648.39195000",837631,"51978407.80000000","80183065.06717000","0"],[1790467200000,"1.52740000","1.54640000","1.50350000","1.51670000","113825290.90000000",1790553599999,"173509013.61734000",742428,"52304492.40000000","79758970.38167000","0"],[1790553600000,"1.51670000","1.53680000","1.47030000","1.49680000","188993405.00000000",1790639999999,"283162448.44635000",1088620,"95529103.90000000","143203879.09845000","0"],[1790640000000,"1.49680000","1.56170000","1.46630000","1.49060000","189015627.10000000",1790726399999,"285945986.80544000",974221,"91698306.40000000","138802192.72236000","0"],[1790726400000,"1.49070000","1.54430000","1.48520000","1.49000000","150610177.90000000",1790812799999,"227000051.15465000",801727,"72179928.70000000","108741466.57516000","0"],[1790812800000,"1.49000000","1.51030000","1.47440000","1.49390000","113889044.60000000",1790899199999,"169889610.42734000",612123,"59552060.00000000","88848065.42097000","0"],[1790899200000,"1.49400000","1.55500000","1.44580000","1.48470000","206521441.00000000",1790985599999,"311030027.74261000",869231,"101240261.10000000","152246528.73576000","0"],[1790985600000,"1.48480000","1.49600000","1.47950000","1.48640000","47050178.20000000",1791071999999,"69979683.25064000",174593,"23134961.80000000","34411519.70464000","0"],[1791072000000,"1.48630000","1.52680000","1.48560000","1.52060000","58231246.60000000",1791158399999,"87591204.07582000",247108,"28249936.40000000","42497642.36682000","0"],[1791158400000,"1.52050000","1.53100000","1.48600000","1.50770000","99180152.30000000",1791244799999,"149790145.02408000",464256,"46105144.00000000","69636491.62741000","0"],[1791244800000,"1.50760000","1.52400000","1.49070000","1.49710000","77802819.10000000",1791331199999,"117180420.72288000",351693,"41389907.00000000","62339173.48229000","0"],[1791331200000,"1.49700000","1.49960000","1.40670000","1.42150000","164812561.70000000",1791417599999,"238718904.80596000",649379,"81388191.30000000","117871238.85064000","0"],[1791417600000,"1.42140000","1.42950000","1.31890000","1.38050000","182966023.70000000",1791503999999,"252445071.75706000",832941,"89419260.90000000","123369937.35532000","0"],[1791504000000,"1.38050000","1.40740000","1.37410000","1.39580000","86503776.70000000",1791590399999,"120388354.69291000",416065,"44773844.40000000","62322437.73888000","0"],[1791590400000,"1.39580000","1.41300000","1.39570000","1.40240000","38494722.90000000",1791676799999,"54117339.73000000",160607,"16595590.00000000","23332467.66618000","0"],[1791676800000,"1.40230000","1.43000000","1.38720000","1.41030000","41024518.60000000",1791763199999,"57647859.08330000",226648,"20726428.90000000","29141267.07182000","0"],[1791763200000,"1.41020000","1.42140000","1.33780000","1.34220000","102081072.30000000",1791849599999,"141491617.26589000",465687,"48183266.80000000","66831690.06774000","0"],[1791849600000,"1.34210000","1.38240000","1.31120000","1.36610000","113060009.20000000",1791935999999,"153985646.11555000",571871,"68604546.40000000","93481580.62904000","0"],[1791936000000,"1.36620000","1.38680000","1.31910000","1.33160000","125620214.70000000",1792022399999,"170228726.69134000",562486,"74225838.20000000","100530179.69643000","0"],[1792022400000,"1.33160000","1.34760000","1.28400000","1.33490000","131149661.40000000",1792108799999,"172297413.28182000",780082,"66348020.70000000","87199702.24768000","0"],[1792108800000,"1.33490000","1.35340000","1.28910000","1.31150000","81393239.60000000",1792195199999,"107807667.81858000",514974,"41074720.60000000","54407958.46802000","0"],[1792195200000,"1.31150000","1.31260000","1.27010000","1.29410000","41064361.70000000",1792281599999,"53227005.70699000",245074,"18705065.50000000","24240438.58077000","0"],[1792281600000,"1.29400000","1.31010000","1.25620000","1.30710000","67755153.70000000",1792367999999,"87100564.86734000",388671,"30803117.50000000","39645642.03106000","0"],[1792368000000,"1.30720000","1.32200000","1.29360000","1.30410000","66114380.80000000",1792454399999,"86458365.55720000",346291,"32842654.00000000","42940528.63781000","0"],[1792454400000,"1.30410000","1.34650000","1.28650000","1.33580000","82895193.80000000",1792540799999,"108975330.15009000",475313,"40229645.70000000","52933350.03496000","0"],[1792540800000,"1.33580000","1.39920000","1.33140000","1.36540000","104743854.10000000",1792627199999,"142998861.03631000",537589,"49149928.30000000","67060496.97444000","0"],[1792627200000,"1.36540000","1.36980000","1.29540000","1.30940000","89175201.20000000",1792713599999,"118596115.96862000",528137,"43316907.10000000","57569254.78763000","0"],[1792713600000,"1.30930000","1.33070000","1.28170000","1.29500000","74860022.70000000",1792799999999,"98303637.86247000",498210,"37389132.20000000","49086181.34969000","0"],[1792800000000,"1.29500000","1.30160000","1.25460000","1.29960000","74757508.50000000",1792886399999,"95674068.02826000",468697,"35624019.40000000","45606685.25947000","0"],[1792886400000,"1.29960000","1.31590000","1.28520000","1.29620000","57537700.30000000",1792972799999,"74846549.89488000",355581,"27086777.20000000","35240223.00545000","0"],[1792972800000,"1.29610000","1.30710000","1.27330000","1.28950000","66973620.70000000",1793059199999,"86417350.80946000",469752,"35368724.10000000","45639693.18423000","0"]]