[[1791337500000,"2688.77000000","2689.92000000","2688.76000000","2689.39000000","246.78830000",1791337559999,"663687.21852400",1102,"89.53720000","240772.27168400","0"],[1791337560000,"2689.36000000","2689.49000000","2687.83000000","2687.90000000","216.14880000",1791337619999,"581143.90225600",1612,"55.74970000","149894.48919500","0"],[1791337620000,"2687.90000000","2688.34000000","2687.83000000","2687.83000000","201.38860000",1791337679999,"541326.06409600",778,"18.75050000","50399.55092600","0"],[1791337680000,"2687.83000000","2687.84000000","2687.78000000","2687.78000000","155.96560000",1791337739999,"419204.77047100",492,"2.52910000","6797.73779900","0"],[1791337740000,"2687.78000000","2687.79000000","2687.78000000","2687.78000000","172.57600000",1791337799999,"463846.57835500",326,"25.70750000","69096.36142500","0"],[1791337800000,"2687.78000000","2687.79000000","2687.10000000","2687.33000000","203.76140000",1791337859999,"547586.21789700",998,"32.01530000","86035.80843900","0"],[1791337860000,"2687.33000000","2687.34000000","2686.42000000","2686.42000000","179.88810000",1791337919999,"483335.68744000",953,"11.28010000","30307.42144800","0"],[1791337920000,"2686.42000000","2686.43000000","2684.63000000","2684.63000000","346.74860000",1791337979999,"931215.53848600",1262,"11.14720000","29932.16274100","0"],[1791337980000,"2684.63000000","2684.64000000","2681.76000000","2682.43000000","828.94940000",1791338039999,"2224510.07295300",2667,"46.85460000","125671.77181700","0"],[1791338040000,"2682.42000000","2682.43000000","2680.20000000","2680.20000000","493.19600000",1791338099999,"1322374.89329300",3007,"55.45930000","148681.99102100","0"],[1791338100000,"2680.20000000","2680.21000000","2678.40000000","2680.00000000","1109.83570000",1791338159999,"2973765.92587600",4198,"200.31300000","536601.77835400","0"],[1791338160000,"2679.99000000","2679.99000000","2674.76000000","2675.85000000","966.92250000",1791338219999,"2588290.35519800",6182,"184.08920000","492670.11676900","0"],[1791338220000,"2675.85000000","2675.85000000","2670.15000000","2670.84000000","1864.69520000",1791338279999,"4982633.99407100",8334,"488.69810000","1305645.69919400","0"],[1791338280000,"2670.83000000","2670.84000000","2665.76000000","2665.76000000","1759.61960000",1791338339999,"4695346.19234400",8146,"398.23780000","1062650.36247400","0"],[1791338340000,"2665.77000000","2666.63000000","2657.27000000","2657.58000000","3121.24240000",1791338399999,"8309530.94523400",12217,"704.35450000","1875218.33483000","0"],[1791338400000,"2657.58000000","2660.00000000","2645.01000000","2646.08000000","5212.19460000",1791338459999,"13823056.61101100",19053,"1656.31450000","4393325.90479800","0"],[1791338460000,"2646.08000000","2646.09000000","2595.25000000","2622.89000000","18340.18700000",1791338519999,"48068886.72582100",45359,"7861.58580000","20599611.08406000","0"],[1791338520000,"2622.89000000","2635.32000000","2618.65000000","2619.18000000","3444.44530000",1791338579999,"9055762.58849300",14439,"1653.91910000","4349833.62218400","0"],[1791338580000,"2619.18000000","2619.36000000","2604.02000000","2609.61000000","2852.12920000",1791338639999,"7450240.15785300",16593,"1246.25500000","3254730.36278600","0"],[1791338640000,"2609.62000000","2616.84000000","2608.27000000","2613.58000000","1571.90550000",1791338699999,"4107254.04541700",11776,"793.32130000","2073181.92189100","0"],[1791338700000,"2613.58000000","2615.21000000","2591.71000000","2605.77000000","5109.09570000",1791338759999,"13296266.95073300",22029,"2183.82280000","5681312.68437200","0"],[1791338760000,"2605.77000000","2609.53000000","2596.65000000","2605.05000000","3394.82140000",1791338819999,"8837016.98363700",14020,"1692.36360000","4404519.20845300","0"],[1791338820000,"2604.12000000","2612.50000000","2600.96000000","2609.50000000","2566.69280000",1791338879999,"6691670.75825100",12194,"1245.59500000","3246854.66163000","0"],[1791338880000,"2609.51000000","2617.13000000","2609.51000000","2616.34000000","1873.99120000",1791338939999,"4899483.29336300",10193,"941.89580000","2462570.95921400","0"],[1791338940000,"2616.34000000","2620.25000000","2611.81000000","2612.95000000","1435.55790000",1791338999999,"3755426.33029400",9806,"573.63150000","1501144.10445000","0"],[1791339000000,"2612.94000000","2619.86000000","2612.34000000","2619.38000000","920.60300000",1791339059999,"2408606.32161700",5208,"461.77150000","1208074.83154700","0"],[1791339060000,"2619.39000000","2620.00000000","2616.07000000","2618.20000000","1275.61530000",1791339119999,"3340348.70364500",6087,"291.75430000","763781.72239100","0"],[1791339120000,"2618.20000000","2619.66000000","2615.23000000","2616.36000000","946.47660000",1791339179999,"2477450.37795500",5825,"371.94520000","973550.46151200","0"],[1791339180000,"2616.36000000","2616.80000000","2613.79000000","2614.59000000","850.05120000",1791339239999,"2222992.38723700",6837,"316.41650000","827472.77910500","0"],[1791339240000,"2614.59000000","2614.76000000","2610.67000000","2612.23000000","722.53100000",1791339299999,"1887852.58375500",6531,"199.26890000","520615.70500900","0"],[1791339300000,"2612.22000000","2617.65000000","2610.71000000","2611.84000000","926.82010000",1791339359999,"2421821.76431000",7822,"468.14890000","1223326.30489700","0"],[1791339360000,"2611.84000000","2614.79000000","2611.48000000","2614.42000000","455.42760000",1791339419999,"1189940.16692100",5286,"188.50280000","492463.11986400","0"],[1791339420000,"2614.42000000","2618.17000000","2613.82000000","2618.17000000","503.16550000",1791339479999,"1316318.25003300",4469,"231.66210000","606075.45239300","0"],[1791339480000,"2618.17000000","2620.00000000","2617.37000000","2619.40000000","682.97980000",1791339539999,"1788366.57827900",4281,"359.04710000","940116.77809400","0"],[1791339540000,"2619.40000000","2620.91000000","2618.01000000","2620.57000000","614.92290000",1791339599999,"1610869.40063600",5187,"370.77260000","971275.91004600","0"],[1791339600000,"2620.58000000","2621.34000000","2618.41000000","2618.82000000","484.92050000",1791339659999,"1270399.47647900",4259,"223.86210000","586506.20728600","0"],[1791339660000,"2618.81000000","2619.02000000","2617.93000000","2618.39000000","372.19290000",1791339719999,"974620.56841300",2341,"104.41200000","273415.09975800","0"],[1791339720000,"2618.40000000","2619.55000000","2615.81000000","2615.94000000","511.07990000",1791339779999,"1338044.07952100",3641,"212.21730000","555596.92491400","0"],[1791339780000,"2615.94000000","2615.94000000","2610.00000000","2610.44000000","836.39370000",1791339839999,"2185711.80237200",6096,"175.50500000","458680.54200000","0"],[1791339840000,"2610.43000000","2612.09000000","2609.66000000","2610.11000000","606.65990000",1791339899999,"1583828.50381700",5814,"172.12610000","449404.26772600","0"],[1791339900000,"2610.10000000","2611.60000000","2609.58000000","2610.13000000","421.63360000",1791339959999,"1100670.19623100",3720,"193.31130000","504659.10883000","0"],[1791339960000,"2610.14000000","2610.14000000","2607.14000000","2609.61000000","467.71950000",1791340019999,"1220082.01000800",4865,"90.08560000","234993.70515400","0"],[1791340020000,"2609.62000000","2610.69000000","2608.00000000","2609.65000000","492.77030000",1791340079999,"1285813.40180800",5527,"225.58310000","588634.61079300","0"],[1791340080000,"2609.65000000","2612.86000000","2609.65000000","2612.40000000","688.43710000",1791340139999,"1798106.35364900",3222,"146.40710000","382367.24264600","0"],[1791340140000,"2612.41000000","2613.16000000","2611.50000000","2612.04000000","357.57310000",1791340199999,"934042.65803200",2599,"114.08230000","297976.83748000","0"],[1791340200000,"2612.04000000","2613.54000000","2611.32000000","2613.53000000","459.96910000",1791340259999,"1201535.21270400",3569,"202.03250000","527715.59747700","0"],[1791340260000,"2613.54000000","2615.61000000","2612.47000000","2614.63000000","818.49850000",1791340319999,"2139663.30213700",3824,"214.37010000","560392.98305300","0"],[1791340320000,"2614.64000000","2615.01000000","2612.67000000","2612.68000000","469.83070000",1791340379999,"1228009.80289900",3880,"149.52890000","390812.71955200","0"],[1791340380000,"2612.67000000","2614.33000000","2612.23000000","2614.33000000","400.57380000",1791340439999,"1046724.18865800",3804,"155.62760000","406626.20309400","0"],[1791340440000,"2614.33000000","2614.94000000","2613.68000000","2614.45000000","469.52250000",1791340499999,"1227568.80745200",4204,"117.24730000","306527.37604800","0"],[1791340500000,"2614.44000000","2618.08000000","2614.44000000","2618.07000000","464.87860000",1791340559999,"1216487.80044100",3294,"204.42540000","534889.05557200","0"],[1791340560000,"2618.08000000","2619.00000000","2616.20000000","2617.50000000","1206.20170000",1791340619999,"3158027.51841100",3617,"222.32710000","582015.41323900","0"],[1791340620000,"2617.51000000","2618.05000000","2614.23000000","2614.71000000","424.46820000",1791340679999,"1110446.47178200",3784,"82.71520000","216349.17993900","0"],[1791340680000,"2614.71000000","2615.78000000","2614.68000000","2615.41000000","318.84930000",1791340739999,"833815.37492000",2136,"85.74730000","224225.89938800","0"],[1791340740000,"2615.41000000","2618.72000000","2615.40000000","2617.69000000","604.89680000",1791340799999,"1583091.96700700",3692,"240.99790000","630675.86265500","0"],[1791340800000,"2617.69000000","2617.69000000","2617.01000000","2617.02000000","289.49170000",1791340859999,"757681.80613200",1927,"55.15350000","144350.72416000","0"],[1791340860000,"2617.02000000","2617.02000000","2615.20000000","2615.20000000","336.60310000",1791340919999,"880667.73622700",2138,"54.35080000","142192.44264100","0"],[1791340920000,"2615.20000000","2615.60000000","2614.14000000","2615.12000000","438.63110000",1791340979999,"1146928.14393100",2872,"192.57620000","503493.93515200","0"],[1791340980000,"2615.12000000","2615.13000000","2614.08000000","2614.66000000","380.46720000",1791341039999,"994759.32093300",2567,"137.18380000","358669.90165200","0"],[1791341040000,"2614.67000000","2614.81000000","2613.41000000","2614.43000000","304.15500000",1791341099999,"795144.40098900",2270,"50.76680000","132698.03524200","0"],[1791341100000,"2614.44000000","2617.64000000","2614.18000000","2617.60000000","396.09010000",1791341159999,"1036186.11493200",3127,"183.74260000","480711.39878200","0"],[1791341160000,"2617.60000000","2618.73000000","2616.54000000","2616.62000000","402.64140000",1791341219999,"1053852.37379300",3322,"131.89490000","345204.01451200","0"],[1791341220000,"2616.63000000","2616.83000000","2613.66000000","2615.30000000","605.43640000",1791341279999,"1583109.84211200",3758,"217.64270000","569016.41393900","0"],[1791341280000,"2615.30000000","2615.46000000","2613.65000000","2613.82000000","441.60320000",1791341339999,"1154667.75124800",2756,"66.22920000","173150.70792400","0"],[1791341340000,"2613.82000000","2615.46000000","2613.82000000","2615.22000000","368.21930000",1791341399999,"962820.31691000",1853,"83.41050000","218084.15444700","0"],[1791341400000,"2615.22000000","2616.30000000","2615.07000000","2616.29000000","296.70550000",1791341459999,"776152.10829400",1161,"62.65580000","163894.07430200","0"],[1791341460000,"2616.29000000","2616.29000000","2613.33000000","2613.83000000","532.95750000",1791341519999,"1393589.09339400",3516,"203.05750000","530939.37515800","0"],[1791341520000,"2613.84000000","2614.36000000","2613.34000000","2613.35000000","355.60830000",1791341579999,"929513.26751900",1908,"71.60030000","187155.46317900","0"],[1791341580000,"2613.34000000","2613.82000000","2613.34000000","2613.35000000","403.19930000",1791341639999,"1053744.22504600",1110,"47.59080000","124373.23698400","0"],[1791341640000,"2613.35000000","2614.98000000","2613.34000000","2613.49000000","312.86300000",1791341699999,"817867.69727200",1648,"79.54640000","207938.16240400","0"],[1791341700000,"2613.48000000","2613.68000000","2611.89000000","2612.14000000","599.24770000",1791341759999,"1565792.76454100",2297,"181.95210000","475379.62038100","0"],[1791341760000,"2612.14000000","2612.82000000","2611.03000000","2612.66000000","684.87090000",1791341819999,"1788746.57731000",2052,"342.03170000","893272.74550700","0"],[1791341820000,"2612.67000000","2612.67000000","2611.19000000","2612.07000000","340.08930000",1791341879999,"888260.36540200",1755,"91.28190000","238396.88358400","0"],[1791341880000,"2612.08000000","2612.81000000","2612.07000000","2612.18000000","411.30150000",1791341939999,"1074407.58192300",1620,"156.02910000","407576.50514200","0"],[1791341940000,"2612.18000000","2613.00000000","2612.07000000","2612.54000000","311.50420000",1791341999999,"813774.57199700",2255,"61.21090000","159897.48681400","0"],[1791342000000,"2612.54000000","2613.55000000","2612.54000000","2612.99000000","455.57050000",1791342059999,"1190472.08167800",2266,"171.33610000","447730.90220900","0"],[1791342060000,"2613.00000000","2614.98000000","2612.99000000","2614.97000000","355.47890000",1791342119999,"929137.02525500",1652,"178.54380000","466649.30742900","0"],[1791342120000,"2614.98000000","2616.94000000","2614.97000000","2616.93000000","271.20180000",1791342179999,"709454.28983700",1734,"90.31600000","236268.61117200","0"],[1791342180000,"2616.93000000","2617.91000000","2615.94000000","2617.91000000","425.53270000",1791342239999,"1113578.60267800",1928,"195.42820000","511432.71960200","0"],[1791342240000,"2617.91000000","2617.91000000","2615.31000000","2615.32000000","629.24210000",1791342299999,"1646446.56217000",3226,"250.66700000","655857.58361800","0"],[1791342300000,"2615.32000000","2617.00000000","2614.41000000","2616.14000000","492.58420000",1791342359999,"1288277.00175600",2767,"124.50490000","325643.02687100","0"],[1791342360000,"2616.14000000","2616.55000000","2616.14000000","2616.29000000","343.49300000",1791342419999,"898707.33667500",1031,"116.57150000","304993.41705900","0"],[1791342420000,"2616.28000000","2618.18000000","2616.28000000","2618.17000000","310.82570000",1791342479999,"813592.67950600",1112,"162.50770000","425388.80249800","0"],[1791342480000,"2618.18000000","2618.33000000","2617.31000000","2618.33000000","317.68540000",1791342539999,"831646.09245700",1894,"111.35380000","291494.75992900","0"],[1791342540000,"2618.34000000","2619.00000000","2617.51000000","2617.74000000","283.51960000",1791342599999,"742330.47147900",2491,"64.47900000","168815.79366400","0"],[1791342600000,"2617.74000000","2617.74000000","2616.39000000","2616.67000000","330.61100000",1791342659999,"865186.68068400",2634,"75.04540000","196386.35209300","0"],[1791342660000,"2616.68000000","2616.68000000","2616.00000000","2616.00000000","233.91560000",1791342719999,"612016.51891400",1266,"26.08580000","68250.25064500","0"],[1791342720000,"2616.00000000","2616.01000000","2614.11000000","2614.12000000","260.58240000",1791342779999,"681377.98107100",1853,"25.49930000","66668.05052700","0"],[1791342780000,"2614.11000000","2614.11000000","2612.35000000","2612.35000000","321.00250000",1791342839999,"838848.59754900",1880,"31.93800000","83456.58152000","0"],[1791342840000,"2612.35000000","2612.35000000","2611.12000000","2611.38000000","334.85960000",1791342899999,"874489.26547200",1722,"82.95840000","216629.05195200","0"],[1791342900000,"2611.39000000","2611.70000000","2609.72000000","2610.36000000","611.95620000",1791342959999,"1597552.41344500",2677,"205.41370000","536216.48228700","0"],[1791342960000,"2610.37000000","2612.21000000","2610.10000000","2612.21000000","410.78150000",1791343019999,"1072477.32697400",2799,"140.11500000","365769.15228300","0"],[1791343020000,"2612.21000000","2613.29000000","2612.21000000","2612.91000000","387.31520000",1791343079999,"1011949.00998300",1603,"137.27720000","358662.70762500","0"],[1791343080000,"2612.91000000","2614.16000000","2612.67000000","2612.93000000","357.93010000",1791343139999,"935327.38911400",2073,"97.51360000","254812.04197100","0"],[1791343140000,"2612.94000000","2613.93000000","2612.21000000","2612.22000000","352.26340000",1791343199999,"920436.67818500",3239,"64.95990000","169723.92826300","0"],[1791343200000,"2612.21000000","2612.21000000","2607.42000000","2607.43000000","747.78920000",1791343259999,"1951519.56795000",4467,"231.83020000","605044.35931700","0"],[1791343260000,"2607.43000000","2607.80000000","2603.79000000","2606.93000000","923.30970000",1791343319999,"2405982.29693400",6850,"452.43980000","1178952.97544100","0"],[1791343320000,"2606.93000000","2608.03000000","2606.64000000","2607.87000000","297.60490000",1791343379999,"775938.57720600",2797,"44.02810000","114793.95795000","0"],[1791343380000,"2607.86000000","2608.95000000","2606.68000000","2608.95000000","366.33550000",1791343439999,"955275.75378000",2517,"129.73170000","338277.95549500","0"],[1791343440000,"2608.94000000","2608.94000000","2608.24000000","2608.56000000","343.69080000",1791343499999,"896537.89628400",2184,"91.55320000","238825.76703100","0"],[1791343500000,"2608.56000000","2610.67000000","2608.42000000","2610.12000000","289.57370000",1791343559999,"755591.13268800",2063,"105.85120000","276212.36345300","0"],[1791343560000,"2610.11000000","2610.84000000","2609.36000000","2610.83000000","297.62860000",1791343619999,"776929.40808200",2085,"104.30220000","272278.40363800","0"],[1791343620000,"2610.83000000","2611.01000000","2609.43000000","2609.43000000","278.31720000",1791343679999,"726546.37128900",1673,"15.39850000","40195.58945400","0"],[1791343680000,"2609.44000000","2609.44000000","2606.90000000","2607.93000000","704.99310000",1791343739999,"1838523.87468400",2015,"70.21270000","183113.53122500","0"],[1791343740000,"2607.94000000","2608.72000000","2607.93000000","2608.72000000","217.61820000",1791343799999,"567637.06320000",693,"42.59720000","111105.36400000","0"],[1791343800000,"2608.71000000","2609.72000000","2608.37000000","2609.29000000","433.40700000",1791343859999,"1130854.93511200",1738,"254.29420000","663543.60019900","0"],[1791343860000,"2609.29000000","2609.47000000","2609.16000000","2609.17000000","218.89370000",1791343919999,"571164.45526300",1040,"17.47350000","45593.91084900","0"],[1791343920000,"2609.17000000","2611.02000000","2609.16000000","2609.95000000","281.69860000",1791343979999,"735308.67233700",2128,"62.66240000","163547.18707600","0"],[1791343980000,"2609.95000000","2610.67000000","2609.88000000","2610.66000000","229.38170000",1791344039999,"598750.45448100",711,"66.50430000","173598.83522800","0"],[1791344040000,"2610.67000000","2611.01000000","2610.66000000","2611.00000000","186.08070000",1791344099999,"485852.10914500",473,"32.58990000","85091.55509500","0"],[1791344100000,"2611.01000000","2611.05000000","2611.00000000","2611.03000000","194.29360000",1791344159999,"507302.20968100",499,"39.05640000","101976.96516000","0"],[1791344160000,"2611.04000000","2612.10000000","2611.03000000","2612.03000000","245.37100000",1791344219999,"640839.21866600",1233,"83.20960000","217331.94921400","0"],[1791344220000,"2612.03000000","2612.58000000","2612.00000000","2612.18000000","229.43660000",1791344279999,"599326.21836000",1191,"59.02760000","154186.95711000","0"],[1791344280000,"2612.18000000","2612.42000000","2611.50000000","2612.41000000","253.86480000",1791344339999,"663084.28084200",939,"71.00310000","185465.27063000","0"],[1791344340000,"2612.41000000","2612.68000000","2612.21000000","2612.67000000","234.94350000",1791344399999,"613802.83314300",701,"33.53970000","87626.36233900","0"],[1791344400000,"2612.68000000","2612.68000000","2612.57000000","2612.57000000","210.06010000",1791344459999,"548805.80965100",597,"13.31410000","34784.48057400","0"],[1791344460000,"2612.57000000","2612.58000000","2612.09000000","2612.46000000","196.60600000",1791344519999,"513612.90328900",724,"18.74210000","48962.44216400","0"],[1791344520000,"2612.46000000","2612.47000000","2612.46000000","2612.46000000","189.80350000",1791344579999,"495854.15923200",345,"10.76220000","28115.92463400","0"],[1791344580000,"2612.47000000","2612.74000000","2612.42000000","2612.73000000","248.49310000",1791344639999,"649188.07284700",863,"44.39270000","115980.04951300","0"],[1791344640000,"2612.73000000","2612.74000000","2610.86000000","2611.90000000","1182.25790000",1791344699999,"3087632.64863500",1515,"255.34190000","666926.15746800","0"],[1791344700000,"2611.91000000","2613.51000000","2611.90000000","2613.51000000","412.89760000",1791344759999,"1078750.19887500",948,"186.03670000","486030.49915400","0"],[1791344760000,"2613.51000000","2613.91000000","2611.46000000","2611.49000000","440.73610000",1791344819999,"1151285.16996900",2215,"87.21510000","227806.56304200","0"],[1791344820000,"2611.49000000","2612.35000000","2611.48000000","2612.34000000","464.93830000",1791344879999,"1214298.95088400",834,"281.04230000","734023.20091600","0"],[1791344880000,"2612.35000000","2614.01000000","2612.16000000","2614.00000000","364.79910000",1791344939999,"953158.12857700",2066,"86.11630000","225006.64422700","0"],[1791344940000,"2614.01000000","2614.91000000","2614.00000000","2614.60000000","296.21610000",1791344999999,"774396.78913500",1028,"67.11730000","175458.83654400","0"],[1791345000000,"2614.60000000","2614.84000000","2613.94000000","2613.94000000","375.81010000",1791345059999,"982400.06090200",1186,"97.89260000","255902.66214700","0"],[1791345060000,"2613.94000000","2614.27000000","2613.78000000","2614.26000000","292.96250000",1791345119999,"765792.32728100",467,"25.41840000","66444.96333300","0"],[1791345120000,"2614.26000000","2615.43000000","2614.26000000","2614.67000000","251.82840000",1791345179999,"658480.57988800",2050,"64.14790000","167733.39867700","0"],[1791345180000,"2614.67000000","2614.80000000","2614.45000000","2614.45000000","292.51720000",1791345239999,"764835.24635600",715,"60.10640000","157157.94332400","0"],[1791345240000,"2614.46000000","2614.46000000","2613.92000000","2613.93000000","260.34580000",1791345299999,"680610.24137100",1039,"15.95900000","41719.06662100","0"],[1791345300000,"2613.93000000","2614.61000000","2613.75000000","2614.60000000","266.70130000",1791345359999,"697173.69055000",1101,"95.56840000","249801.36286000","0"],[1791345360000,"2614.60000000","2614.74000000","2613.24000000","2613.24000000","315.31390000",1791345419999,"824378.92760400",980,"58.52500000","153011.32014100","0"],[1791345420000,"2613.25000000","2613.25000000","2611.62000000","2611.63000000","504.23640000",1791345479999,"1317182.36420700",1545,"92.78810000","242398.51838500","0"],[1791345480000,"2611.62000000","2611.63000000","2611.17000000","2611.43000000","322.52280000",1791345539999,"842234.14694500",1080,"61.13460000","159636.63537400","0"],[1791345540000,"2611.42000000","2611.42000000","2610.33000000","2611.14000000","344.73670000",1791345599999,"900007.98930100",1228,"72.82830000","190126.08902100","0"],[1791345600000,"2611.14000000","2611.40000000","2610.49000000","2611.05000000","327.03850000",1791345659999,"853841.21955500",1661,"55.82430000","145744.88737800","0"],[1791345660000,"2611.06000000","2613.02000000","2611.05000000","2612.46000000","327.45080000",1791345719999,"855415.38908100",2060,"82.26440000","214864.52779400","0"],[1791345720000,"2612.46000000","2613.12000000","2612.13000000","2612.49000000","266.27960000",1791345779999,"695645.53815200",1678,"67.51070000","176383.49696100","0"],[1791345780000,"2612.49000000","2614.66000000","2612.30000000","2614.62000000","382.21730000",1791345839999,"999026.59748300",2469,"167.82110000","438634.71954600","0"],[1791345840000,"2614.60000000","2614.60000000","2613.61000000","2613.68000000","399.96870000",1791345899999,"1045470.90960000",2127,"106.80280000","279158.94228700","0"],[1791345900000,"2613.68000000","2613.68000000","2612.30000000","2612.30000000","216.51750000",1791345959999,"565700.54768400",1291,"22.34810000","58392.32051700","0"],[1791345960000,"2612.31000000","2612.31000000","2611.35000000","2612.29000000","268.87620000",1791346019999,"702274.62183600",1869,"73.25760000","191321.79105600","0"],[1791346020000,"2612.29000000","2612.29000000","2611.00000000","2611.00000000","276.11060000",1791346079999,"721055.27511800",1589,"32.72420000","85452.01527500","0"],[1791346080000,"2611.01000000","2611.12000000","2610.80000000","2611.11000000","193.54770000",1791346139999,"505334.43262800",725,"31.89510000","83275.66737300","0"],[1791346140000,"2611.10000000","2612.27000000","2611.04000000","2612.25000000","227.89760000",1791346199999,"595226.52133500",1246,"44.04820000","115031.02059100","0"],[1791346200000,"2612.25000000","2612.62000000","2611.70000000","2611.70000000","211.36780000",1791346259999,"552157.73984900",967,"9.67130000","25264.32160200","0"],[1791346260000,"2611.70000000","2611.71000000","2611.46000000","2611.63000000","271.65280000",1791346319999,"709443.71159500",647,"41.90470000","109436.19605100","0"],[1791346320000,"2611.63000000","2612.22000000","2611.62000000","2612.08000000","257.16690000",1791346379999,"671730.40995400",667,"28.63600000","74795.50121300","0"],[1791346380000,"2612.08000000","2612.62000000","2612.06000000","2612.58000000","175.92920000",1791346439999,"459578.19965900",703,"14.32540000","37421.71984700","0"],[1791346440000,"2612.59000000","2612.59000000","2612.30000000","2612.31000000","208.70680000",1791346499999,"545244.19366500",730,"30.21160000","78930.04285300","0"],[1791346500000,"2612.30000000","2612.30000000","2611.55000000","2611.70000000","209.28410000",1791346559999,"546613.89743300",664,"38.77650000","101272.41502600","0"],[1791346560000,"2611.69000000","2611.70000000","2610.26000000","2610.27000000","386.26910000",1791346619999,"1008458.23800200",1767,"96.03820000","250698.32458700","0"],[1791346620000,"2610.27000000","2610.27000000","2608.00000000","2609.94000000","638.33130000",1791346679999,"1665523.17617400",2660,"217.94890000","568609.00306200","0"],[1791346680000,"2609.93000000","2609.93000000","2607.72000000","2608.59000000","354.93570000",1791346739999,"925816.85394500",2463,"73.27530000","191115.23710900","0"],[1791346740000,"2608.60000000","2609.22000000","2608.16000000","2608.33000000","251.46460000",1791346799999,"656009.92534800",1889,"31.61340000","82468.20372300","0"],[1791346800000,"2608.32000000","2608.32000000","2607.02000000","2607.21000000","373.95340000",1791346859999,"975060.34346800",1750,"60.88090000","158733.88014900","0"],[1791346860000,"2607.21000000","2609.69000000","2607.01000000","2609.09000000","381.08540000",1791346919999,"993957.21223800",1753,"182.21910000","475295.81367200","0"],[1791346920000,"2609.09000000","2609.10000000","2607.93000000","2608.54000000","263.74490000",1791346979999,"688013.81683800",1508,"31.22640000","81443.58401300","0"],[1791346980000,"2608.55000000","2608.92000000","2608.15000000","2608.92000000","178.83600000",1791347039999,"466488.54213500",912,"19.32550000","50408.70613200","0"],[1791347040000,"2608.91000000","2608.92000000","2608.12000000","2608.23000000","230.56360000",1791347099999,"601393.09101300",1313,"29.77140000","77652.47639900","0"],[1791347100000,"2608.23000000","2609.61000000","2608.23000000","2609.24000000","202.73250000",1791347159999,"528944.21062800",1371,"39.12270000","102066.15164100","0"],[1791347160000,"2609.23000000","2609.52000000","2608.38000000","2609.51000000","247.79610000",1791347219999,"646459.05088300",1429,"72.68770000","189619.30119400","0"],[1791347220000,"2609.51000000","2609.52000000","2608.78000000","2609.00000000","302.84780000",1791347279999,"790148.04143000",1220,"63.93290000","166816.77952900","0"],[1791347280000,"2609.00000000","2609.50000000","2608.13000000","2608.13000000","302.10260000",1791347339999,"788224.31315600",1324,"16.40120000","42793.62195500","0"],[1791347340000,"2608.14000000","2608.19000000","2608.09000000","2608.09000000","272.07930000",1791347399999,"709626.66145100",508,"52.83530000","137803.28885700","0"],[1791347400000,"2608.10000000","2608.10000000","2606.23000000","2606.47000000","425.32530000",1791347459999,"1109081.20346100",1859,"46.42020000","121040.09376200","0"],[1791347460000,"2606.46000000","2606.89000000","2606.27000000","2606.47000000","345.19750000",1791347519999,"899778.95551500",1050,"86.72450000","226053.84410100","0"],[1791347520000,"2606.48000000","2606.48000000","2605.55000000","2605.56000000","237.86790000",1791347579999,"619906.36997100",1236,"12.53120000","32659.39761500","0"],[1791347580000,"2605.55000000","2605.76000000","2605.24000000","2605.48000000","262.92460000",1791347639999,"685048.38781600",1274,"44.33190000","115506.67607400","0"],[1791347640000,"2605.48000000","2606.44000000","2605.48000000","2606.29000000","204.54520000",1791347699999,"533055.79451800",1209,"37.78690000","98475.90599700","0"],[1791347700000,"2606.30000000","2606.30000000","2605.56000000","2605.56000000","217.31090000",1791347759999,"566305.52492700",666,"19.13550000","49868.06664200","0"],[1791347760000,"2605.56000000","2608.96000000","2605.55000000","2608.16000000","359.47770000",1791347819999,"937339.62771100",2195,"186.01260000","485029.91950800","0"],[1791347820000,"2608.16000000","2608.74000000","2607.40000000","2608.23000000","269.68190000",1791347879999,"703396.35349500",2115,"75.68190000","197403.75485300","0"],[1791347880000,"2608.24000000","2609.88000000","2608.24000000","2609.29000000","334.22820000",1791347939999,"872085.88131700",1259,"139.10560000","362964.27102300","0"],[1791347940000,"2609.30000000","2610.26000000","2609.12000000","2609.12000000","502.56280000",1791347999999,"1311538.75334800",1925,"131.46550000","343059.28870400","0"],[1791348000000,"2609.12000000","2609.12000000","2608.15000000","2608.27000000","217.76630000",1791348059999,"568013.32149100",1092,"49.31240000","128616.91232800","0"],[1791348060000,"2608.26000000","2608.26000000","2607.41000000","2608.18000000","281.47370000",1791348119999,"734035.32767600",1212,"100.20930000","261309.59528900","0"],[1791348120000,"2608.18000000","2608.19000000","2607.30000000","2607.34000000","296.19140000",1791348179999,"772430.65670500",993,"98.05810000","255690.13563600","0"],[1791348180000,"2607.34000000","2607.34000000","2606.52000000","2607.00000000","380.50190000",1791348239999,"991946.18522200",1263,"165.21050000","430695.62730800","0"],[1791348240000,"2607.01000000","2608.89000000","2607.00000000","2608.89000000","210.61770000",1791348299999,"549245.17678000",1204,"42.73530000","111453.54287900","0"],[1791348300000,"2608.88000000","2609.56000000","2608.88000000","2609.55000000","202.78900000",1791348359999,"529151.16970700",874,"31.86630000","83149.86683700","0"],[1791348360000,"2609.56000000","2609.99000000","2609.55000000","2609.70000000","264.90570000",1791348419999,"691347.12434900",910,"36.20800000","94497.57922300","0"],[1791348420000,"2609.69000000","2610.86000000","2609.69000000","2610.25000000","234.57740000",1791348479999,"612340.17119800",1508,"65.00160000","169674.37775600","0"],[1791348480000,"2610.24000000","2610.24000000","2609.37000000","2610.20000000","248.20800000",1791348539999,"647752.61073400",1481,"62.85380000","164032.90863600","0"],[1791348540000,"2610.20000000","2611.01000000","2610.19000000","2611.00000000","224.27920000",1791348599999,"585553.57879100",742,"31.81070000","83050.74507700","0"],[1791348600000,"2611.00000000","2611.39000000","2611.00000000","2611.18000000","260.74000000",1791348659999,"680862.91843700",906,"47.73400000","124639.41767100","0"],[1791348660000,"2611.17000000","2611.18000000","2610.86000000","2610.86000000","224.33800000",1791348719999,"585773.21564600",543,"33.32450000","87015.23311800","0"],[1791348720000,"2610.86000000","2610.87000000","2610.27000000","2610.28000000","218.83820000",1791348779999,"571323.11622100",870,"14.83620000","38734.11872700","0"],[1791348780000,"2610.28000000","2611.44000000","2610.27000000","2610.62000000","291.92080000",1791348839999,"762117.68996100",1141,"99.70990000","260304.10429700","0"],[1791348840000,"2610.62000000","2611.17000000","2610.57000000","2611.17000000","241.02210000",1791348899999,"629277.64227500",622,"73.88400000","192901.82357000","0"],[1791348900000,"2611.16000000","2611.16000000","2610.04000000","2610.05000000","370.69680000",1791348959999,"967786.58039100",1707,"45.13680000","117832.82183700","0"],[1791348960000,"2610.05000000","2610.05000000","2609.34000000","2609.43000000","239.23410000",1791349019999,"624293.09783000",917,"23.25840000","60691.13061900","0"],[1791349020000,"2609.43000000","2610.27000000","2609.43000000","2610.26000000","194.54680000",1791349079999,"507717.72232700",639,"33.67430000","87879.79952900","0"],[1791349080000,"2610.27000000","2610.27000000","2610.14000000","2610.17000000","192.17150000",1791349139999,"501601.02334700",528,"9.04210000","23601.30795700","0"],[1791349140000,"2610.17000000","2610.68000000","2610.17000000","2610.31000000","317.02780000",1791349199999,"827600.72132600",855,"82.09700000","214300.85865500","0"],[1791349200000,"2610.32000000","2610.70000000","2610.17000000","2610.70000000","225.76780000",1791349259999,"589306.08529100",647,"64.76640000","169054.63890500","0"],[1791349260000,"2610.69000000","2611.09000000","2610.69000000","2611.08000000","186.97110000",1791349319999,"488158.45226000",381,"32.23790000","84169.91615700","0"],[1791349320000,"2611.09000000","2611.56000000","2611.09000000","2611.56000000","202.72610000",1791349379999,"529379.91742200",605,"40.09560000","104701.34293900","0"],[1791349380000,"2611.56000000","2611.99000000","2611.55000000","2611.55000000","359.05350000",1791349439999,"937777.57487900",1035,"173.96880000","454372.20307100","0"],[1791349440000,"2611.55000000","2611.56000000","2610.00000000","2610.01000000","271.43840000",1791349499999,"708709.38663700",1512,"41.30470000","107821.91152400","0"],[1791349500000,"2610.01000000","2611.52000000","2609.84000000","2611.51000000","270.17680000",1791349559999,"705297.69922800",1187,"93.01170000","242779.91448400","0"],[1791349560000,"2611.51000000","2611.92000000","2611.31000000","2611.91000000","241.91680000",1791349619999,"631764.13112500",772,"66.47730000","173608.14231700","0"],[1791349620000,"2611.92000000","2612.20000000","2611.91000000","2612.20000000","227.19570000",1791349679999,"593433.91744800",684,"73.16400000","191105.83902800","0"],[1791349680000,"2612.21000000","2613.00000000","2612.21000000","2612.92000000","297.01090000",1791349739999,"776002.41678600",1053,"111.39020000","291023.00453600","0"],[1791349740000,"2612.92000000","2614.21000000","2612.92000000","2614.21000000","388.99050000",1791349799999,"1016728.43812600",979,"218.54910000","571222.30164600","0"],[1791349800000,"2614.21000000","2615.00000000","2614.21000000","2614.71000000","485.33400000",1791349859999,"1268902.59131100",1284,"288.12320000","753294.70811200","0"],[1791349860000,"2614.70000000","2615.77000000","2614.70000000","2615.61000000","329.84220000",1791349919999,"862611.86518300",1157,"157.12280000","410910.19190100","0"],[1791349920000,"2615.61000000","2615.62000000","2613.25000000","2613.26000000","603.84460000",1791349979999,"1578854.69946200",1486,"143.82540000","375932.37877600","0"],[1791349980000,"2613.27000000","2613.70000000","2613.26000000","2613.69000000","203.33950000",1791350039999,"531450.42790600",574,"36.63450000","95743.26835500","0"],[1791350040000,"2613.70000000","2614.54000000","2613.49000000","2613.53000000","339.63700000",1791350099999,"887772.63844200",1305,"64.74000000","169228.04772600","0"],[1791350100000,"2613.53000000","2613.80000000","2613.53000000","2613.59000000","261.64750000",1791350159999,"683852.78254200",664,"80.31000000","209900.05804400","0"],[1791350160000,"2613.58000000","2613.59000000","2613.30000000","2613.30000000","259.17250000",1791350219999,"677342.08369100",558,"30.53930000","79813.00476900","0"],[1791350220000,"2613.30000000","2613.55000000","2613.30000000","2613.54000000","200.58330000",1791350279999,"524210.49956000",441,"29.01920000","75840.77546600","0"],[1791350280000,"2613.55000000","2613.55000000","2613.30000000","2613.54000000","373.55400000",1791350339999,"976273.19463600",697,"38.49520000","100603.03130600","0"],[1791350340000,"2613.55000000","2613.77000000","2613.53000000","2613.77000000","195.84940000",1791350399999,"511870.70940800",544,"36.99810000","96697.95748900","0"],[1791350400000,"2613.77000000","2614.22000000","2613.33000000","2613.33000000","316.01540000",1791350459999,"826022.16260000",1004,"116.04520000","303330.00324100","0"],[1791350460000,"2613.34000000","2613.61000000","2613.33000000","2613.60000000","218.15540000",1791350519999,"570140.99674700",470,"38.75180000","101276.18570800","0"],[1791350520000,"2613.61000000","2614.02000000","2613.60000000","2614.02000000","213.11340000",1791350579999,"557028.42689100",493,"67.40250000","176173.22702800","0"],[1791350580000,"2614.02000000","2615.08000000","2614.01000000","2614.80000000","284.40190000",1791350639999,"743636.96382600",1143,"78.03900000","204040.34713100","0"],[1791350640000,"2614.80000000","2615.40000000","2614.42000000","2615.39000000","269.32390000",1791350699999,"704264.06398900",1088,"57.13210000","149389.03258400","0"],[1791350700000,"2615.39000000","2615.40000000","2615.33000000","2615.39000000","277.53410000",1791350759999,"725855.02463600",549,"85.97910000","224867.43548900","0"],[1791350760000,"2615.40000000","2615.48000000","2615.39000000","2615.48000000","198.41260000",1791350819999,"518938.59004000",546,"42.91380000","112239.64964400","0"],[1791350820000,"2615.48000000","2616.02000000","2615.47000000","2616.02000000","231.91480000",1791350879999,"606630.53524400",876,"47.28650000","123690.70827900","0"],[1791350880000,"2616.01000000","2616.02000000","2616.00000000","2616.01000000","188.80880000",1791350939999,"493924.59725500",476,"33.41180000","87405.72267800","0"],[1791350940000,"2616.01000000","2616.02000000","2615.00000000","2615.20000000","356.18300000",1791350999999,"931601.83984000",1207,"65.79060000","172058.50581600","0"],[1791351000000,"2615.20000000","2615.54000000","2615.20000000","2615.50000000","273.00930000",1791351059999,"714027.91014100",538,"75.36630000","197109.77893100","0"],[1791351060000,"2615.51000000","2616.77000000","2615.50000000","2616.76000000","254.74100000",1791351119999,"666434.14799900",877,"81.77600000","213950.01394000","0"],[1791351120000,"2616.76000000","2618.81000000","2616.76000000","2618.46000000","378.14110000",1791351179999,"989820.17514200",1465,"176.48990000","462006.90963700","0"],[1791351180000,"2618.46000000","2618.83000000","2618.08000000","2618.82000000","303.32380000",1791351239999,"794231.31623700",1235,"89.18690000","233528.10079400","0"],[1791351240000,"2618.83000000","2618.83000000","2617.00000000","2617.01000000","371.15160000",1791351299999,"971635.89345500",1948,"22.37930000","58587.83439700","0"],[1791351300000,"2617.01000000","2617.62000000","2617.00000000","2617.18000000","341.07750000",1791351359999,"892637.94623900",1073,"110.36590000","288846.31166500","0"],[1791351360000,"2617.19000000","2617.19000000","2615.88000000","2615.88000000","311.76320000",1791351419999,"815697.49725300",1325,"118.81810000","310868.03204400","0"],[1791351420000,"2615.89000000","2616.92000000","2615.89000000","2616.54000000","244.56150000",1791351479999,"639913.78890200",1241,"45.85680000","119976.58487700","0"],[1791351480000,"2616.53000000","2616.90000000","2616.33000000","2616.73000000","239.11350000",1791351539999,"625691.77879200",944,"30.97500000","81050.47596500","0"],[1791351540000,"2616.72000000","2617.13000000","2616.72000000","2617.13000000","232.82260000",1791351599999,"609245.05707400",831,"67.33830000","176211.28065700","0"],[1791351600000,"2617.13000000","2617.71000000","2617.13000000","2617.38000000","218.29240000",1791351659999,"571377.12625500",970,"45.94690000","120261.44114800","0"],[1791351660000,"2617.37000000","2618.48000000","2617.37000000","2618.47000000","250.11110000",1791351719999,"654793.02830500",1676,"83.55260000","218743.65561100","0"],[1791351720000,"2618.47000000","2618.47000000","2618.18000000","2618.19000000","221.95470000",1791351779999,"581141.22124400",962,"19.10220000","50015.71691500","0"],[1791351780000,"2618.19000000","2618.19000000","2616.60000000","2616.60000000","242.24650000",1791351839999,"634020.06535400",821,"25.82870000","67606.72498200","0"],[1791351840000,"2616.61000000","2617.26000000","2616.60000000","2617.26000000","225.01710000",1791351899999,"588806.21079200",722,"33.18090000","86827.62841200","0"],[1791351900000,"2617.25000000","2617.62000000","2617.25000000","2617.31000000","197.90970000",1791351959999,"518009.68665100",892,"19.90570000","52101.15397500","0"],[1791351960000,"2617.31000000","2617.31000000","2617.18000000","2617.18000000","201.35680000",1791352019999,"527002.42182400",705,"32.34300000","84649.47594700","0"],[1791352020000,"2617.19000000","2617.86000000","2616.79000000","2617.86000000","253.48520000",1791352079999,"663415.43474300",1033,"83.77000000","219258.47166600","0"],[1791352080000,"2617.86000000","2618.45000000","2617.85000000","2618.17000000","232.75210000",1791352139999,"609394.04481500",976,"31.08120000","81377.45309300","0"],[1791352140000,"2618.16000000","2619.44000000","2618.16000000","2619.43000000","183.92230000",1791352199999,"481662.60648500",914,"34.30690000","89844.09560800","0"],[1791352200000,"2619.44000000","2620.15000000","2619.21000000","2620.02000000","355.53570000",1791352259999,"931424.50841400",1694,"171.70440000","449831.51969800","0"],[1791352260000,"2620.02000000","2620.14000000","2618.72000000","2618.72000000","500.23180000",1791352319999,"1310341.77042000",1751,"91.47970000","239666.02029100","0"],[1791352320000,"2618.72000000","2618.96000000","2618.08000000","2618.44000000","604.16270000",1791352379999,"1581983.08667600",2659,"184.02770000","481888.92236000","0"],[1791352380000,"2618.44000000","2618.89000000","2618.11000000","2618.11000000","244.13740000",1791352439999,"639275.33421300",1224,"54.02930000","141474.17632300","0"],[1791352440000,"2618.11000000","2620.30000000","2618.11000000","2620.29000000","238.38540000",1791352499999,"624422.17232900",1352,"92.40800000","242073.91279300","0"],[1791352500000,"2620.30000000","2620.33000000","2619.27000000","2619.97000000","257.58190000",1791352559999,"674777.69157200",1458,"100.30390000","262756.73959000","0"],[1791352560000,"2619.97000000","2620.48000000","2619.97000000","2620.16000000","244.01860000",1791352619999,"639348.70494800",552,"201.41220000","527706.97691200","0"],[1791352620000,"2620.16000000","2620.44000000","2619.72000000","2619.72000000","224.31310000",1791352679999,"587749.11469800",901,"123.58710000","323833.12783200","0"],[1791352680000,"2619.72000000","2621.47000000","2619.72000000","2621.47000000","145.20010000",1791352739999,"380543.95274000",689,"132.63720000","347622.52926800","0"],[1791352740000,"2621.48000000","2622.00000000","2620.90000000","2620.90000000","282.49470000",1791352799999,"740569.82794000",1570,"176.16840000","461813.01202200","0"],[1791352800000,"2620.89000000","2621.00000000","2620.46000000","2620.46000000","327.93030000",1791352859999,"859435.40038500",1483,"213.20950000","558783.16428100","0"],[1791352860000,"2620.47000000","2620.79000000","2618.42000000","2618.80000000","395.85340000",1791352919999,"1037132.65829300",2432,"154.88250000","405817.03147700","0"],[1791352920000,"2618.80000000","2619.61000000","2618.57000000","2619.61000000","95.02590000",1791352979999,"248870.75910400",529,"61.36110000","160704.47215000","0"],[1791352980000,"2619.60000000","2620.06000000","2619.44000000","2619.86000000","103.95370000",1791353039999,"272341.51918000",1130,"51.94790000","136092.54343900","0"],[1791353040000,"2619.86000000","2619.87000000","2618.97000000","2619.04000000","123.56080000",1791353099999,"323666.75799400",1258,"28.68090000","75125.71915600","0"],[1791353100000,"2619.04000000","2619.24000000","2618.66000000","2618.67000000","67.98560000",1791353159999,"178057.88384900",679,"8.77080000","22971.63986900","0"],[1791353160000,"2618.66000000","2618.67000000","2617.92000000","2617.93000000","144.11940000",1791353219999,"377341.08759000",890,"12.54280000","32841.06736100","0"],[1791353220000,"2617.92000000","2618.45000000","2617.92000000","2618.45000000","43.44640000",1791353279999,"113741.19408700",329,"37.29840000","97645.96453300","0"],[1791353280000,"2618.44000000","2619.43000000","2618.44000000","2619.42000000","65.79970000",1791353339999,"172328.09059200",994,"26.56310000","69564.52457500","0"],[1791353340000,"2619.42000000","2620.45000000","2619.28000000","2620.44000000","45.20310000",1791353399999,"118416.62980200",777,"20.43680000","53539.09232900","0"],[1791353400000,"2620.45000000","2620.45000000","2619.61000000","2619.68000000","50.68170000",1791353459999,"132782.03805100",797,"23.86980000","62533.80787900","0"],[1791353460000,"2619.69000000","2620.02000000","2619.69000000","2619.98000000","59.51620000",1791353519999,"155931.88045200",371,"23.50360000","61578.62895700","0"],[1791353520000,"2619.99000000","2619.99000000","2619.80000000","2619.80000000","51.49800000",1791353579999,"134914.66509900",557,"4.77150000","12500.49251700","0"],[1791353580000,"2619.80000000","2619.81000000","2619.45000000","2619.59000000","64.71470000",1791353639999,"169522.60981900",717,"19.91360000","52163.39942300","0"],[1791353640000,"2619.59000000","2619.75000000","2619.59000000","2619.75000000","25.94030000",1791353699999,"67955.28101600",204,"15.00720000","39314.47944100","0"],[1791353700000,"2619.74000000","2619.75000000","2618.86000000","2618.86000000","184.72240000",1791353759999,"483804.55157300",974,"107.21600000","280800.66916500","0"],[1791353760000,"2618.86000000","2619.22000000","2618.86000000","2619.21000000","44.46770000",1791353819999,"116460.19640900",354,"28.86460000","75594.56172800","0"],[1791353820000,"2619.22000000","2619.22000000","2616.00000000","2616.01000000","252.15270000",1791353879999,"659979.72294000",2142,"32.88150000","86061.20673300","0"],[1791353880000,"2616.01000000","2616.90000000","2616.00000000","2616.34000000","165.84200000",1791353939999,"433904.46560500",811,"63.66640000","166579.58180400","0"],[1791353940000,"2616.33000000","2616.49000000","2613.64000000","2615.17000000","2132.12730000",1791353999999,"5575145.12952300",1503,"63.32420000","165627.87676700","0"],[1791354000000,"2615.17000000","2615.17000000","2610.00000000","2613.50000000","3311.69260000",1791354059999,"8651862.62753500",2801,"152.37150000","398244.52839600","0"],[1791354060000,"2613.50000000","2615.07000000","2608.93000000","2615.07000000","1282.63570000",1791354119999,"3349656.25423300",2176,"211.01280000","551415.23885900","0"],[1791354120000,"2615.06000000","2615.44000000","2615.00000000","2615.01000000","235.68140000",1791354179999,"616379.85018500",815,"37.13320000","97115.06817900","0"],[1791354180000,"2615.00000000","2615.01000000","2614.67000000","2614.67000000","249.60010000",1791354239999,"652657.20288600",436,"71.44110000","186798.15412300","0"],[1791354240000,"2614.68000000","2616.36000000","2614.67000000","2616.30000000","369.56970000",1791354299999,"966682.30039100",792,"161.18440000","421521.00261400","0"],[1791354300000,"2616.30000000","2616.71000000","2615.64000000","2615.64000000","251.77930000",1791354359999,"658694.92496900",962,"39.08450000","102257.18225300","0"],[1791354360000,"2615.65000000","2615.65000000","2615.00000000","2615.00000000","201.09250000",1791354419999,"525915.85362100",636,"11.88170000","31074.12244700","0"],[1791354420000,"2615.01000000","2616.06000000","2615.00000000","2616.05000000","128.86730000",1791354479999,"337058.87535800",571,"34.95780000","91431.14488600","0"],[1791354480000,"2616.06000000","2616.87000000","2616.06000000","2616.87000000","170.25620000",1791354539999,"445530.03186200",501,"37.07590000","97019.36951500","0"],[1791354540000,"2616.87000000","2616.87000000","2615.91000000","2615.92000000","242.66660000",1791354599999,"634943.56546500",1097,"23.22510000","60767.97482000","0"],[1791354600000,"2615.93000000","2617.08000000","2615.92000000","2616.12000000","296.77180000",1791354659999,"776505.80466600",1482,"87.66130000","229358.41205900","0"],[1791354660000,"2616.12000000","2616.65000000","2616.06000000","2616.64000000","146.71140000",1791354719999,"383827.29097700",638,"30.49160000","79772.28640600","0"],[1791354720000,"2616.64000000","2618.00000000","2616.64000000","2617.99000000","172.79800000",1791354779999,"452286.55083100",626,"61.65450000","161400.08623900","0"],[1791354780000,"2617.99000000","2619.00000000","2617.99000000","2618.71000000","158.95330000",1791354839999,"416212.25184400",908,"38.32310000","100341.22937800","0"],[1791354840000,"2618.71000000","2619.81000000","2618.71000000","2619.57000000","224.92130000",1791354899999,"589119.91238400",817,"92.38080000","241946.19736500","0"],[1791354900000,"2619.57000000","2620.00000000","2619.20000000","2620.00000000","191.25410000",1791354959999,"501001.25440000",993,"51.25390000","134263.31065000","0"],[1791354960000,"2620.00000000","2620.46000000","2619.99000000","2620.20000000","251.09670000",1791355019999,"657949.59775000",996,"104.73410000","274435.85527700","0"],[1791355020000,"2620.20000000","2620.72000000","2620.00000000","2620.45000000","284.91280000",1791355079999,"746564.24120900",932,"56.11610000","147037.10433400","0"],[1791355080000,"2620.45000000","2620.47000000","2619.24000000","2619.25000000","251.90920000",1791355139999,"659996.40681600",1705,"87.77880000","230001.08338700","0"],[1791355140000,"2619.25000000","2619.88000000","2619.21000000","2619.87000000","347.24780000",1791355199999,"909556.43254700",983,"227.98640000","597166.85600400","0"],[1791355200000,"2619.88000000","2621.57000000","2619.80000000","2621.57000000","299.96000000",1791355259999,"786165.45698100",1016,"125.09210000","327844.70638600","0"],[1791355260000,"2621.57000000","2622.33000000","2621.56000000","2622.30000000","220.49350000",1791355319999,"578114.67623300",880,"110.29390000","289181.22837200","0"],[1791355320000,"2622.30000000","2623.00000000","2622.29000000","2622.99000000","288.12600000",1791355379999,"755692.71489700",884,"183.40310000","481025.36120300","0"],[1791355380000,"2622.98000000","2623.83000000","2622.98000000","2623.75000000","369.15910000",1791355439999,"968452.64788100",1155,"202.57830000","531433.14786700","0"],[1791355440000,"2623.75000000","2623.75000000","2623.20000000","2623.20000000","234.51740000",1791355499999,"615220.92925000",1074,"93.13330000","244314.99937800","0"],[1791355500000,"2623.20000000","2623.75000000","2621.18000000","2621.44000000","315.18660000",1791355559999,"826524.01190800",1859,"103.16220000","270556.01133100","0"],[1791355560000,"2621.45000000","2622.04000000","2621.44000000","2621.46000000","167.66650000",1791355619999,"439585.46673200",1272,"27.12290000","71110.40121500","0"],[1791355620000,"2621.45000000","2621.45000000","2620.87000000","2620.87000000","257.45670000",1791355679999,"674852.05240000",1138,"77.72060000","203722.76975400","0"],[1791355680000,"2620.86000000","2620.86000000","2619.00000000","2619.33000000","309.79050000",1791355739999,"811625.77635200",1691,"47.62410000","124774.85452600","0"],[1791355740000,"2619.34000000","2619.48000000","2618.72000000","2619.47000000","221.20860000",1791355799999,"579378.54572200",913,"96.86390000","253694.19205500","0"],[1791355800000,"2619.48000000","2619.48000000","2618.96000000","2618.96000000","160.33430000",1791355859999,"419941.03650100",858,"15.21850000","39858.11869500","0"],[1791355860000,"2618.96000000","2619.23000000","2618.73000000","2619.14000000","147.71260000",1791355919999,"386853.74375500",678,"25.75440000","67448.99088900","0"],[1791355920000,"2619.13000000","2619.45000000","2618.72000000","2618.72000000","164.17330000",1791355979999,"429976.20476500",763,"34.38560000","90056.15014200","0"],[1791355980000,"2618.72000000","2618.78000000","2618.65000000","2618.73000000","136.63820000",1791356039999,"357818.64283200",513,"20.09670000","52628.08165300","0"],[1791356040000,"2618.73000000","2618.97000000","2618.72000000","2618.96000000","176.56080000",1791356099999,"462392.40817600",587,"33.19810000","86940.92358400","0"],[1791356100000,"2618.97000000","2618.97000000","2618.69000000","2618.69000000","129.14690000",1791356159999,"338201.56579600",608,"19.35940000","50697.18469900","0"],[1791356160000,"2618.69000000","2618.96000000","2618.69000000","2618.95000000","121.06400000",1791356219999,"317053.28618600",354,"15.55740000","40742.61051600","0"],[1791356220000,"2618.96000000","2619.05000000","2618.95000000","2619.04000000","118.08390000",1791356279999,"309262.12029200",292,"22.15140000","58014.56418800","0"],[1791356280000,"2619.04000000","2619.05000000","2618.32000000","2618.32000000","290.57620000",1791356339999,"760983.28238900",1338,"141.37260000","370245.44556300","0"],[1791356340000,"2618.33000000","2618.33000000","2618.00000000","2618.00000000","174.30370000",1791356399999,"456368.96658800",845,"66.42530000","173919.30565700","0"],[1791356400000,"2618.00000000","2618.01000000","2617.01000000","2617.01000000","188.32790000",1791356459999,"492939.57992800",1540,"26.05690000","68201.88422300","0"],[1791356460000,"2617.01000000","2618.21000000","2617.00000000","2618.21000000","296.14210000",1791356519999,"775061.99833400",869,"174.19610000","455889.25644400","0"],[1791356520000,"2618.21000000","2618.51000000","2617.55000000","2618.11000000","172.53390000",1791356579999,"451743.46556100",1347,"20.07440000","52557.44268900","0"],[1791356580000,"2618.11000000","2618.67000000","2618.11000000","2618.37000000","311.02940000",1791356639999,"814427.02642500",1057,"196.81250000","515355.79243800","0"],[1791356640000,"2618.38000000","2618.51000000","2617.32000000","2617.33000000","153.77090000",1791356699999,"402570.32911800",1219,"23.88560000","62529.24806300","0"],[1791356700000,"2617.33000000","2618.36000000","2617.30000000","2617.38000000","252.06130000",1791356759999,"659802.89346200",1136,"106.17320000","277906.37617300","0"],[1791356760000,"2617.39000000","2617.39000000","2617.28000000","2617.38000000","131.18320000",1791356819999,"343348.56259900",476,"16.29180000","42640.99318500","0"],[1791356820000,"2617.39000000","2617.39000000","2617.13000000","2617.13000000","124.92420000",1791356879999,"326958.28480700",747,"17.78710000","46553.75224900","0"],[1791356880000,"2617.14000000","2617.44000000","2617.13000000","2617.36000000","180.74120000",1791356939999,"473065.50361400",593,"56.52620000","147951.90877800","0"],[1791356940000,"2617.37000000","2617.37000000","2617.01000000","2617.01000000","136.57150000",1791356999999,"357425.56551500",659,"24.42800000","63931.05308100","0"],[1791357000000,"2617.01000000","2618.00000000","2616.89000000","2617.99000000","144.89250000",1791357059999,"379221.24650200",875,"39.23030000","102676.23465900","0"],[1791357060000,"2618.00000000","2619.72000000","2618.00000000","2618.29000000","167.14960000",1791357119999,"437741.16420200",1962,"39.16340000","102559.41212800","0"],[1791357120000,"2618.30000000","2618.77000000","2617.72000000","2617.74000000","165.22750000",1791357179999,"432593.09355800",1319,"34.62670000","90649.67273700","0"],[1791357180000,"2617.74000000","2618.65000000","2617.73000000","2618.57000000","157.86030000",1791357239999,"413303.11034400",628,"28.19540000","73817.97165800","0"],[1791357240000,"2618.57000000","2618.58000000","2618.36000000","2618.36000000","126.53080000",1791357299999,"331324.10660600",569,"13.95240000","36534.57485900","0"],[1791357300000,"2618.37000000","2618.43000000","2617.84000000","2617.94000000","156.77520000",1791357359999,"410468.49887300",927,"26.10750000","68356.64595100","0"],[1791357360000,"2617.93000000","2617.94000000","2616.89000000","2616.89000000","163.88530000",1791357419999,"428965.85206300",1200,"23.46530000","61420.17683500","0"],[1791357420000,"2616.89000000","2616.90000000","2616.05000000","2616.17000000","270.56420000",1791357479999,"707868.32066200",1001,"124.36460000","325349.42251200","0"],[1791357480000,"2616.17000000","2616.94000000","2616.17000000","2616.93000000","143.95760000",1791357539999,"376655.38036200",460,"40.50380000","105972.47542000","0"],[1791357540000,"2616.93000000","2616.94000000","2616.39000000","2616.39000000","189.44490000",1791357599999,"495707.69699300",717,"10.14790000","26552.31815700","0"],[1791357600000,"2616.39000000","2616.40000000","2616.27000000","2616.28000000","150.53830000",1791357659999,"393861.20483300",388,"16.20900000","42408.75988800","0"],[1791357660000,"2616.28000000","2616.81000000","2615.71000000","2616.81000000","290.91420000",1791357719999,"761076.89011100",907,"137.76720000","360406.34284000","0"],[1791357720000,"2616.81000000","2618.81000000","2616.80000000","2618.80000000","112.61570000",1791357779999,"294805.06612400",592,"80.16050000","209861.17981200","0"],[1791357780000,"2618.80000000","2618.80000000","2617.96000000","2617.97000000","151.96060000",1791357839999,"397886.16179900",774,"53.26900000","139459.74434900","0"],[1791357840000,"2617.97000000","2617.97000000","2617.42000000","2617.69000000","83.17250000",1791357899999,"217706.59392100",702,"47.76880000","125033.65140700","0"],[1791357900000,"2617.68000000","2617.69000000","2617.01000000","2617.02000000","124.21600000",1791357959999,"325128.14566700",590,"68.23780000","178605.62417000","0"],[1791357960000,"2617.01000000","2617.13000000","2616.63000000","2617.13000000","53.84890000",1791358019999,"140917.79374900",630,"15.77690000","41286.35872600","0"],[1791358020000,"2617.12000000","2617.82000000","2617.12000000","2617.81000000","26.43140000",1791358079999,"69180.83675200",339,"16.77030000","43893.74360700","0"],[1791358080000,"2617.81000000","2617.82000000","2617.50000000","2617.50000000","33.82110000",1791358139999,"88535.33573800",357,"18.18970000","47615.85980600","0"],[1791358140000,"2617.50000000","2617.51000000","2617.50000000","2617.50000000","25.93340000",1791358199999,"67880.79266700",255,"11.81670000","30930.33041700","0"],[1791358200000,"2617.51000000","2619.64000000","2617.51000000","2619.64000000","155.40840000",1791358259999,"406992.76390500",627,"122.21590000","320046.35951100","0"],[1791358260000,"2619.64000000","2620.27000000","2619.63000000","2620.09000000","214.50560000",1791358319999,"562008.67846300",1167,"144.76520000","379284.12981100","0"],[1791358320000,"2620.10000000","2620.93000000","2620.10000000","2620.93000000","344.78560000",1791358379999,"903493.50223500",1474,"238.76940000","625676.25811900","0"],[1791358380000,"2620.94000000","2621.34000000","2620.93000000","2621.07000000","212.14000000",1791358439999,"556039.98901600",706,"168.12030000","440656.39610500","0"],[1791358440000,"2621.07000000","2621.07000000","2620.36000000","2620.96000000","187.56400000",1791358499999,"491545.82887300",987,"114.55230000","300194.54111700","0"],[1791358500000,"2620.99000000","2621.29000000","2620.82000000","2620.82000000","155.02820000",1791358559999,"406335.64239400",1023,"112.10200000","293822.02390600","0"],[1791358560000,"2620.83000000","2621.47000000","2620.46000000","2621.46000000","128.08500000",1791358619999,"335722.13337200",915,"105.69980000","277051.08572400","0"],[1791358620000,"2621.46000000","2621.71000000","2620.93000000","2621.71000000","203.10350000",1791358679999,"532402.96795600",730,"101.89800000","267110.14713900","0"],[1791358680000,"2621.71000000","2622.04000000","2620.76000000","2620.77000000","228.36270000",1791358739999,"598657.97805000",1382,"127.44850000","334084.52067000","0"],[1791358740000,"2620.77000000","2620.77000000","2619.19000000","2619.93000000","168.19330000",1791358799999,"440622.83024200",2212,"130.46280000","341775.09163300","0"],[1791358800000,"2619.93000000","2620.01000000","2619.37000000","2619.79000000","234.40960000",1791358859999,"614095.64390400",1673,"114.10420000","298914.11296700","0"],[1791358860000,"2619.80000000","2620.92000000","2619.79000000","2620.51000000","156.35760000",1791358919999,"409732.26867600",975,"136.78940000","358453.73142000","0"],[1791358920000,"2620.51000000","2621.51000000","2620.27000000","2621.50000000","179.01740000",1791358979999,"469154.65473300",1360,"113.18440000","296633.14928300","0"],[1791358980000,"2621.50000000","2621.51000000","2621.17000000","2621.19000000","220.72550000",1791359039999,"578602.60112600",586,"133.58670000","350179.22116500","0"],[1791359040000,"2621.18000000","2621.24000000","2621.02000000","2621.03000000","170.67120000",1791359099999,"447367.37298500",552,"100.34500000","263026.68369000","0"],[1791359100000,"2621.03000000","2621.06000000","2620.00000000","2620.00000000","177.35950000",1791359159999,"464798.47357500",795,"108.75480000","285008.49566400","0"],[1791359160000,"2620.01000000","2620.20000000","2619.49000000","2619.51000000","182.37900000",1791359219999,"477808.90057500",569,"92.83460000","243215.49525900","0"],[1791359220000,"2619.50000000","2620.68000000","2619.50000000","2619.76000000","274.23160000",1791359279999,"718550.86915700",1226,"149.59160000","391936.83534100","0"],[1791359280000,"2619.76000000","2620.00000000","2619.39000000","2620.00000000","203.28590000",1791359339999,"532557.37643800",851,"120.53850000","315776.41796700","0"],[1791359340000,"2619.99000000","2620.00000000","2619.00000000","2619.09000000","209.12580000",1791359399999,"547785.92964300",891,"148.30520000","388470.68220800","0"],[1791359400000,"2619.09000000","2619.34000000","2618.31000000","2619.01000000","404.79260000",1791359459999,"1060145.07738700",1707,"307.25950000","804694.86538200","0"],[1791359460000,"2619.01000000","2619.04000000","2617.43000000","2618.72000000","352.90540000",1791359519999,"924072.90913000",2068,"152.26530000","398685.12118100","0"],[1791359520000,"2618.72000000","2619.50000000","2618.00000000","2618.01000000","198.77740000",1791359579999,"520548.65425800",1131,"121.35950000","317807.86778900","0"],[1791359580000,"2618.01000000","2618.01000000","2616.50000000","2616.51000000","253.99480000",1791359639999,"664776.52341900",1509,"113.06520000","295912.05403300","0"],[1791359640000,"2616.51000000","2616.99000000","2616.49000000","2616.49000000","205.00030000",1791359699999,"536403.09601800",1130,"109.81890000","287352.66545100","0"],[1791359700000,"2616.49000000","2616.68000000","2615.98000000","2615.98000000","284.25240000",1791359759999,"743676.07937600",1758,"113.87880000","297936.43170100","0"],[1791359760000,"2615.97000000","2616.02000000","2615.53000000","2615.97000000","296.86840000",1791359819999,"776548.00473100",1292,"131.22870000","343268.55791100","0"],[1791359820000,"2615.97000000","2616.32000000","2615.50000000","2615.51000000","260.16720000",1791359879999,"680557.01844800",1433,"127.45580000","333400.30894600","0"],[1791359880000,"2615.52000000","2617.41000000","2615.51000000","2617.41000000","128.20480000",1791359939999,"335447.03506300",1134,"104.64160000","273794.92488300","0"],[1791359940000,"2617.40000000","2617.41000000","2616.32000000","2616.32000000","268.94870000",1791359999999,"703885.77518700",769,"105.25510000","275460.56001100","0"],[1791360000000,"2616.33000000","2616.56000000","2614.28000000","2614.28000000","464.32120000",1791360059999,"1214393.54785400",1128,"62.24100000","162795.80429700","0"],[1791360060000,"2614.29000000","2616.00000000","2614.28000000","2616.00000000","320.78040000",1791360119999,"838984.41808300",1343,"166.61000000","435744.43670100","0"],[1791360120000,"2615.99000000","2616.56000000","2615.90000000","2616.55000000","126.62640000",1791360179999,"331284.38151600",842,"76.69230000","200639.05216200","0"],[1791360180000,"2616.56000000","2618.33000000","2615.99000000","2618.33000000","122.19990000",1791360239999,"319809.92166800",1311,"52.33950000","136982.69683100","0"],[1791360240000,"2618.33000000","2618.33000000","2616.82000000","2617.71000000","474.71770000",1791360299999,"1242572.53821800",1155,"372.12500000","973998.78539200","0"],[1791360300000,"2617.70000000","2618.35000000","2616.88000000","2617.47000000","1238.20530000",1791360359999,"3240944.00998200",2359,"1009.43480000","2642150.76502200","0"],[1791360360000,"2617.47000000","2617.69000000","2615.92000000","2616.17000000","1482.81000000",1791360419999,"3880140.52902700",3288,"1235.19530000","3232216.99692400","0"],[1791360420000,"2616.17000000","2617.02000000","2615.43000000","2616.58000000","1154.76620000",1791360479999,"3021066.68660300",2300,"972.56390000","2544394.88876400","0"],[1791360480000,"2616.58000000","2617.24000000","2615.77000000","2615.90000000","1150.19070000",1791360539999,"3009401.41500100",2754,"946.84070000","2477360.22757400","0"],[1791360540000,"2615.90000000","2616.42000000","2615.00000000","2616.30000000","1198.92860000",1791360599999,"3135997.75858000",3562,"981.19290000","2566482.66483100","0"],[1791360600000,"2616.31000000","2616.31000000","2614.37000000","2615.08000000","1292.85160000",1791360659999,"3381155.33339400",4219,"960.80770000","2512793.62836200","0"],[1791360660000,"2615.08000000","2616.80000000","2614.75000000","2615.62000000","1183.29300000",1791360719999,"3095139.69918200",5067,"926.66380000","2423893.81159500","0"],[1791360720000,"2615.62000000","2615.96000000","2614.60000000","2615.03000000","1370.02890000",1791360779999,"3583035.74576400",5998,"925.84660000","2421392.85958500","0"],[1791360780000,"2615.03000000","2615.91000000","2615.00000000","2615.45000000","1367.31450000",1791360839999,"3576002.54823000",3727,"987.45350000","2582559.80902200","0"],[1791360840000,"2615.45000000","2615.91000000","2614.28000000","2615.41000000","1432.89990000",1791360899999,"3747013.26166200",5793,"1026.57470000","2684493.60878000","0"],[1791360900000,"2615.41000000","2617.07000000","2614.31000000","2615.88000000","1332.48900000",1791360959999,"3485226.58680800",8369,"1015.73730000","2656772.85820800","0"],[1791360960000,"2615.87000000","2617.40000000","2614.87000000","2615.21000000","1293.78590000",1791361019999,"3384551.25941900",8887,"976.57380000","2554778.23039100","0"],[1791361020000,"2615.21000000","2616.76000000","2614.70000000","2615.84000000","1202.83720000",1791361079999,"3146100.10488200",6236,"916.06250000","2396078.38627100","0"],[1791361080000,"2615.84000000","2616.89000000","2613.08000000","2613.69000000","1587.35350000",1791361139999,"4150595.18364200",8243,"978.72510000","2559290.87895600","0"],[1791361140000,"2613.69000000","2615.76000000","2613.69000000","2615.21000000","1297.44850000",1791361199999,"3392055.14321400",4520,"964.69870000","2522139.51677200","0"],[1791361200000,"2615.21000000","2616.61000000","2614.11000000","2615.38000000","1290.36240000",1791361259999,"3374609.82617700",7267,"952.56650000","2491203.82473900","0"],[1791361260000,"2615.38000000","2617.54000000","2614.91000000","2616.80000000","1265.46680000",1791361319999,"3310701.93721500",4581,"949.11210000","2483056.08950300","0"],[1791361320000,"2616.80000000","2618.01000000","2616.53000000","2616.91000000","1131.40980000",1791361379999,"2961062.69816500",3779,"866.34910000","2267389.17957600","0"],[1791361380000,"2616.90000000","2617.95000000","2615.49000000","2615.53000000","386.95970000",1791361439999,"1012550.40229300",2465,"157.07880000","411042.72894600","0"],[1791361440000,"2615.53000000","2617.32000000","2615.53000000","2616.51000000","491.65000000",1791361499999,"1286457.88123300",1848,"328.94530000","860702.94672600","0"],[1791361500000,"2616.51000000","2618.25000000","2615.65000000","2617.56000000","886.68010000",1791361559999,"2320202.33788700",3009,"667.16220000","1745836.47633500","0"],[1791361560000,"2617.56000000","2618.61000000","2616.67000000","2618.05000000","814.13810000",1791361619999,"2130953.00952400",3070,"537.69150000","1407366.97138500","0"],[1791361620000,"2618.05000000","2618.06000000","2617.24000000","2617.24000000","148.27710000",1791361679999,"388126.62117300",904,"37.68680000","98637.67306600","0"],[1791361680000,"2617.25000000","2617.25000000","2615.80000000","2615.81000000","188.09240000",1791361739999,"492166.67387700",1974,"6.04420000","15815.00460200","0"],[1791361740000,"2615.80000000","2616.56000000","2615.51000000","2616.33000000","164.52140000",1791361799999,"430405.78737300",1810,"85.71920000","224238.88183200","0"],[1791361800000,"2616.33000000","2616.34000000","2615.00000000","2615.33000000","450.87910000",1791361859999,"1179257.64908200",2090,"227.75250000","595619.62699600","0"],[1791361860000,"2615.33000000","2616.50000000","2615.33000000","2615.88000000","286.47230000",1791361919999,"749364.91767600",1705,"161.77990000","423164.07418400","0"],[1791361920000,"2615.88000000","2616.12000000","2615.80000000","2616.11000000","122.87830000",1791361979999,"321431.49965500",924,"31.72110000","82978.30856700","0"],[1791361980000,"2616.11000000","2616.98000000","2616.11000000","2616.98000000","140.89040000",1791362039999,"368650.64245600",984,"64.75390000","169427.31339100","0"],[1791362040000,"2616.97000000","2617.43000000","2616.97000000","2617.43000000","91.72520000",1791362099999,"240070.11260200",656,"40.53510000","106089.80933700","0"],[1791362100000,"2617.43000000","2618.30000000","2617.43000000","2618.29000000","135.37450000",1791362159999,"354354.80443000",742,"67.16320000","175811.53353500","0"],[1791362160000,"2618.29000000","2619.68000000","2617.91000000","2617.91000000","163.13590000",1791362219999,"427231.66372000",2928,"67.71340000","177320.79439400","0"],[1791362220000,"2617.91000000","2617.92000000","2615.42000000","2615.42000000","172.84170000",1791362279999,"452235.83240000",3475,"43.32300000","113344.27536700","0"],[1791362280000,"2615.42000000","2615.42000000","2615.25000000","2615.25000000","71.36250000",1791362339999,"186631.83683000",720,"8.21540000","21485.42207100","0"],[1791362340000,"2615.25000000","2615.54000000","2615.00000000","2615.00000000","273.18900000",1791362399999,"714429.72047900",1578,"177.44260000","464023.38905900","0"],[1791362400000,"2615.00000000","2615.01000000","2614.11000000","2614.11000000","188.98750000",1791362459999,"494121.66399500",1852,"65.27180000","170651.83493400","0"],[1791362460000,"2614.11000000","2614.12000000","2612.38000000","2612.45000000","251.67520000",1791362519999,"657586.80373500",2466,"44.63820000","116616.42796500","0"],[1791362520000,"2612.45000000","2612.56000000","2612.22000000","2612.41000000","138.24710000",1791362579999,"361155.02367000",1368,"53.34260000","139348.65468300","0"],[1791362580000,"2612.41000000","2612.88000000","2612.18000000","2612.42000000","148.59380000",1791362639999,"388202.07972000",2102,"42.78850000","111780.15696400","0"],[1791362640000,"2612.42000000","2612.97000000","2612.42000000","2612.95000000","247.03330000",1791362699999,"645418.11180600",1119,"194.38570000","507859.30957200","0"],[1791362700000,"2612.95000000","2613.31000000","2611.77000000","2613.30000000","277.61550000",1791362759999,"725201.16362900",2808,"121.82400000","318233.53472700","0"],[1791362760000,"2613.30000000","2614.06000000","2612.12000000","2612.65000000","243.84810000",1791362819999,"637268.42898400",2525,"51.35020000","134194.27604900","0"],[1791362820000,"2612.65000000","2612.93000000","2612.65000000","2612.92000000","94.44330000",1791362879999,"246767.29327300",721,"19.35120000","50560.62454600","0"],[1791362880000,"2612.92000000","2613.00000000","2612.52000000","2612.86000000","159.64650000",1791362939999,"417124.46496000",1359,"32.39150000","84631.07349500","0"],[1791362940000,"2612.86000000","2612.87000000","2612.36000000","2612.37000000","76.62560000",1791362999999,"200192.40548800",1617,"14.23970000","37202.10402800","0"],[1791363000000,"2612.36000000","2612.69000000","2612.36000000","2612.65000000","91.57050000",1791363059999,"239223.18377300",1172,"36.25070000","94701.35845900","0"],[1791363060000,"2612.64000000","2612.64000000","2610.58000000","2610.93000000","504.92460000",1791363119999,"1318556.97307300",3561,"125.25920000","327069.76246300","0"],[1791363120000,"2610.92000000","2610.93000000","2609.27000000","2609.93000000","297.02620000",1791363179999,"775269.07783100",3249,"80.08040000","208995.87444100","0"],[1791363180000,"2609.93000000","2611.68000000","2609.93000000","2611.22000000","122.14060000",1791363239999,"318902.75933200",1792,"60.84390000","158840.71965000","0"],[1791363240000,"2611.22000000","2612.00000000","2611.01000000","2611.02000000","92.59560000",1791363299999,"241805.39371900",2249,"37.76190000","98610.52694800","0"],[1791363300000,"2611.01000000","2612.48000000","2611.01000000","2611.62000000","98.13240000",1791363359999,"256314.64514200",2105,"37.96650000","99160.36302600","0"],[1791363360000,"2611.62000000","2611.64000000","2611.18000000","2611.63000000","85.80580000",1791363419999,"224084.61386800",1224,"9.75050000","25463.24345300","0"],[1791363420000,"2611.63000000","2611.64000000","2610.66000000","2610.66000000","73.65430000",1791363479999,"192348.11251300",1487,"6.19370000","16175.00422900","0"],[1791363480000,"2610.66000000","2610.67000000","2609.93000000","2609.93000000","99.74790000",1791363539999,"260367.66969400",1419,"12.45410000","32509.13120700","0"],[1791363540000,"2609.93000000","2610.00000000","2609.93000000","2609.99000000","127.97080000",1791363599999,"333998.71968700",488,"37.22500000","97155.65706100","0"],[1791363600000,"2609.99000000","2611.04000000","2609.99000000","2610.32000000","85.19410000",1791363659999,"222394.46502800",2284,"35.64420000","93041.09659500","0"],[1791363660000,"2610.33000000","2611.52000000","2610.32000000","2610.99000000","175.24520000",1791363719999,"457518.27489000",2379,"90.73120000","236868.13878900","0"],[1791363720000,"2610.99000000","2611.85000000","2610.59000000","2611.41000000","175.16140000",1791363779999,"457414.34358500",2690,"88.99940000","232412.15496400","0"],[1791363780000,"2611.41000000","2611.42000000","2610.53000000","2610.53000000","88.33700000",1791363839999,"230639.70750700",3129,"6.51820000","17017.72015100","0"],[1791363840000,"2610.53000000","2611.40000000","2610.01000000","2611.40000000","104.15900000",1791363899999,"271889.60889000",2294,"43.30310000","113028.75699600","0"],[1791363900000,"2611.39000000","2611.74000000","2611.15000000","2611.61000000","104.51720000",1791363959999,"272931.62608300",1657,"40.13440000","104800.00433600","0"],[1791363960000,"2611.61000000","2611.62000000","2610.35000000","2610.46000000","161.04840000",1791364019999,"420467.24772900",2309,"45.96010000","119978.16124900","0"],[1791364020000,"2610.46000000","2610.47000000","2607.62000000","2607.93000000","448.43930000",1791364079999,"1170003.71116400",2896,"121.68600000","317495.05879400","0"],[1791364080000,"2607.93000000","2609.74000000","2607.93000000","2609.31000000","293.48790000",1791364139999,"765710.78737900",1971,"95.68850000","249627.89071900","0"],[1791364140000,"2609.31000000","2609.31000000","2607.99000000","2609.00000000","168.45730000",1791364199999,"439455.42992600",2502,"43.41100000","113232.90981700","0"],[1791364200000,"2609.00000000","2609.36000000","2608.19000000","2608.47000000","204.17270000",1791364259999,"532627.91574700",4598,"34.21380000","89249.35282700","0"],[1791364260000,"2608.47000000","2608.48000000","2607.84000000","2608.21000000","135.53440000",1791364319999,"353475.88132900",1508,"27.20270000","70945.63815700","0"],[1791364320000,"2608.20000000","2610.53000000","2608.20000000","2609.82000000","190.89970000",1791364379999,"498108.26211000",2193,"136.22660000","355442.38761600","0"],[1791364380000,"2609.81000000","2609.82000000","2609.12000000","2609.53000000","82.69810000",1791364439999,"215801.46526300",1659,"34.43900000","89867.71032600","0"],[1791364440000,"2609.54000000","2609.54000000","2608.50000000","2608.50000000","301.47050000",1791364499999,"786499.60682400",1414,"30.89330000","80593.94574800","0"],[1791364500000,"2608.51000000","2609.54000000","2608.34000000","2608.35000000","67.45400000",1791364559999,"175989.58889900",1939,"23.44890000","61173.76057100","0"],[1791364560000,"2608.34000000","2609.25000000","2607.73000000","2607.73000000","154.46900000",1791364619999,"402947.41995300",3021,"62.88000000","164028.78559900","0"],[1791364620000,"2607.73000000","2608.17000000","2607.16000000","2607.55000000","169.03070000",1791364679999,"440767.30510400",1895,"46.70900000","121795.35367900","0"],[1791364680000,"2607.55000000","2607.88000000","2607.00000000","2607.40000000","200.78310000",1791364739999,"523506.84215300",1941,"69.81530000","182024.22668800","0"],[1791364740000,"2607.39000000","2607.40000000","2605.50000000","2605.51000000","202.63660000",1791364799999,"528162.02445200",2636,"7.83790000","20431.34767100","0"],[1791364800000,"2605.50000000","2607.38000000","2605.39000000","2605.39000000","141.71540000",1791364859999,"369355.24091100",2321,"55.06450000","143504.19137000","0"],[1791364860000,"2605.40000000","2605.92000000","2604.41000000","2604.57000000","240.72790000",1791364919999,"627096.16344600",3397,"79.73660000","207705.33784900","0"],[1791364920000,"2604.58000000","2605.19000000","2604.57000000","2605.05000000","52.16560000",1791364979999,"135888.60323700",802,"21.53440000","56091.94814700","0"],[1791364980000,"2605.05000000","2605.72000000","2604.80000000","2605.27000000","136.83090000",1791365039999,"356468.43925900",1966,"53.15900000","138484.37128600","0"],[1791365040000,"2605.28000000","2607.16000000","2605.27000000","2607.16000000","137.09950000",1791365099999,"357255.06877000",680,"52.42390000","136618.04483600","0"],[1791365100000,"2607.16000000","2607.33000000","2606.19000000","2606.20000000","97.83520000",1791365159999,"255027.21062900",1408,"55.03760000","143468.28696400","0"],[1791365160000,"2606.20000000","2606.82000000","2605.99000000","2606.82000000","47.88130000",1791365219999,"124785.02238400",675,"25.60020000","66717.01083800","0"],[1791365220000,"2606.81000000","2606.82000000","2606.01000000","2606.09000000","52.51310000",1791365279999,"136860.34387600",1095,"7.42870000","19360.07705800","0"],[1791365280000,"2606.08000000","2606.44000000","2606.07000000","2606.09000000","255.90270000",1791365339999,"666939.25194600",669,"40.53470000","105643.36123600","0"],[1791365340000,"2606.09000000","2606.98000000","2605.38000000","2606.39000000","491.98780000",1791365399999,"1282053.88247500",2027,"374.17000000","975033.19291300","0"],[1791365400000,"2606.39000000","2606.39000000","2605.33000000","2605.58000000","147.69060000",1791365459999,"384860.58296600",2410,"81.11230000","211359.03903200","0"],[1791365460000,"2605.57000000","2605.57000000","2603.84000000","2604.76000000","118.52020000",1791365519999,"308683.58502100",1776,"50.02820000","130301.39414500","0"],[1791365520000,"2604.75000000","2604.76000000","2598.98000000","2601.67000000","1224.77300000",1791365579999,"3185760.53279000",8296,"341.04820000","887058.25083000","0"],[1791365580000,"2601.67000000","2601.67000000","2597.88000000","2598.09000000","808.67200000",1791365639999,"2101866.73291200",7828,"219.61960000","570781.45399000","0"],[1791365640000,"2598.09000000","2599.71000000","2597.05000000","2599.63000000","420.34580000",1791365699999,"1092144.97649300",4166,"204.15170000","530457.73456200","0"],[1791365700000,"2599.64000000","2599.64000000","2594.67000000","2597.03000000","951.88900000",1791365759999,"2471889.31920100",7641,"324.30850000","842167.38491000","0"],[1791365760000,"2597.03000000","2599.59000000","2596.98000000","2597.23000000","329.08030000",1791365819999,"854928.19268800",3745,"85.24390000","221471.50292100","0"],[1791365820000,"2597.23000000","2599.39000000","2597.23000000","2599.39000000","219.85720000",1791365879999,"571191.51603100",1797,"108.95890000","283082.21323300","0"],[1791365880000,"2599.38000000","2600.92000000","2599.38000000","2600.55000000","217.65080000",1791365939999,"565928.57539500",1020,"153.54830000","399228.07227600","0"],[1791365940000,"2600.56000000","2600.58000000","2598.00000000","2598.03000000","591.94180000",1791365999999,"1538653.17948100",2091,"307.45690000","798962.16834400","0"],[1791366000000,"2598.03000000","2598.03000000","2594.29000000","2595.13000000","562.76500000",1791366059999,"1460756.95393500",6973,"176.78420000","458857.08499100","0"],[1791366060000,"2595.12000000","2597.35000000","2594.87000000","2596.43000000","577.81220000",1791366119999,"1499947.51459700",5074,"325.72640000","845523.58851700","0"],[1791366120000,"2596.43000000","2597.18000000","2596.15000000","2597.00000000","131.90560000",1791366179999,"342496.27705600",2118,"87.45570000","227069.44570400","0"],[1791366180000,"2597.00000000","2600.00000000","2597.00000000","2598.96000000","293.34080000",1791366239999,"762467.86378200",3445,"178.96470000","465122.13080100","0"],[1791366240000,"2598.96000000","2599.09000000","2598.14000000","2598.15000000","208.17410000",1791366299999,"541016.50471600",1790,"49.13660000","127693.98620500","0"],[1791366300000,"2598.15000000","2600.40000000","2597.49000000","2599.43000000","357.02320000",1791366359999,"928105.59729400",2446,"260.13060000","676222.99735700","0"],[1791366360000,"2599.43000000","2599.76000000","2598.40000000","2598.40000000","162.79130000",1791366419999,"423109.07416200",1960,"71.08810000","184770.64829300","0"],[1791366420000,"2598.41000000","2598.78000000","2597.71000000","2598.77000000","282.84270000",1791366479999,"734851.66151500",2524,"204.97330000","532519.02353200","0"],[1791366480000,"2598.77000000","2599.61000000","2597.68000000","2599.25000000","272.83680000",1791366539999,"708855.31318300",2467,"198.05960000","514544.60192100","0"],[1791366540000,"2599.26000000","2600.51000000","2598.82000000","2600.17000000","107.85300000",1791366599999,"280412.44717600",2008,"52.05330000","135327.15852200","0"],[1791366600000,"2600.17000000","2600.17000000","2599.69000000","2599.73000000","226.53800000",1791366659999,"588953.97439400",1246,"103.56500000","269242.56672200","0"],[1791366660000,"2599.73000000","2599.90000000","2598.17000000","2598.17000000","437.86060000",1791366719999,"1138088.89903500",2490,"151.01680000","392520.64028600","0"],[1791366720000,"2598.18000000","2598.44000000","2596.79000000","2597.01000000","247.80970000",1791366779999,"643768.74248200",3763,"85.24890000","221456.60923200","0"],[1791366780000,"2597.02000000","2597.02000000","2595.73000000","2596.09000000","391.63240000",1791366839999,"1016757.31985200",4117,"79.13470000","205436.73895800","0"],[1791366840000,"2596.09000000","2596.56000000","2594.43000000","2595.99000000","299.99260000",1791366899999,"778592.76848000",3521,"57.29490000","148695.01980200","0"],[1791366900000,"2595.99000000","2596.00000000","2594.79000000","2595.40000000","181.59030000",1791366959999,"471279.46689100",2817,"43.70850000","113446.68030300","0"],[1791366960000,"2595.40000000","2595.40000000","2592.98000000","2593.60000000","580.14730000",1791367019999,"1504834.45927300",4845,"130.73840000","339091.07546900","0"],[1791367020000,"2593.59000000","2594.70000000","2593.59000000","2594.70000000","200.02910000",1791367079999,"518859.37563100",1608,"53.29030000","138231.90465900","0"],[1791367080000,"2594.70000000","2595.58000000","2594.58000000","2595.33000000","251.96260000",1791367139999,"653820.20570900",2337,"78.61640000","204007.34116600","0"],[1791367140000,"2595.33000000","2597.00000000","2595.32000000","2596.99000000","231.53740000",1791367199999,"601107.87380400",1166,"135.06820000","350636.25209800","0"],[1791367200000,"2597.00000000","2597.62000000","2596.55000000","2597.35000000","352.47740000",1791367259999,"915390.35527400",1717,"188.31350000","489088.41071100","0"],[1791367260000,"2597.35000000","2598.00000000","2596.60000000","2597.99000000","177.09000000",1791367319999,"459929.50702900",3512,"40.58530000","105403.11751400","0"],[1791367320000,"2598.00000000","2598.00000000","2596.27000000","2596.27000000","247.41810000",1791367379999,"642597.81454200",3198,"43.05860000","111820.34339500","0"],[1791367380000,"2596.27000000","2596.38000000","2594.73000000","2594.74000000","303.65770000",1791367439999,"788121.94062500",3937,"64.52350000","167480.20342200","0"],[1791367440000,"2594.73000000","2596.52000000","2594.34000000","2596.28000000","169.38580000",1791367499999,"439578.31950100",2657,"50.64020000","131429.51549900","0"]]