[[1793511900000,"1.64130000","1.66970000","1.63510000","1.66870000","3213.00000000",1793511959999,"5302.48000000",116,"1722.00000000","2841.56000000","0"],[1793511960000,"1.66870000","1.69160000","1.66450000","1.67230000","2867.00000000",1793512019999,"4815.27000000",106,"1154.00000000","1938.33000000","0"],[1793512020000,"1.67230000","1.67780000","1.66590000","1.66890000","3003.00000000",1793512079999,"5020.04000000",110,"1272.00000000","2126.35000000","0"],[1793512080000,"1.66890000","1.68110000","1.66160000","1.68100000","3226.00000000",1793512139999,"5389.33000000",115,"1729.00000000","2888.08000000","0"],[1793512140000,"1.68100000","1.69270000","1.65580000","1.65900000","2985.00000000",1793512199999,"4978.54000000",110,"1457.00000000","2431.76000000","0"],[1793512200000,"1.65900000","1.66990000","1.64500000","1.66210000","2970.00000000",1793512259999,"4917.27000000",114,"1658.00000000","2744.08000000","0"],[1793512260000,"1.66210000","1.67080000","1.65410000","1.66080000","2828.00000000",1793512319999,"4698.97000000",108,"1459.00000000","2424.61000000","0"],[1793512320000,"1.66080000","1.67510000","1.65200000","1.66020000","3341.00000000",1793512379999,"5558.04000000",118,"1540.00000000","2562.52000000","0"],[1793512380000,"1.66020000","1.66660000","1.63990000","1.64830000","3055.00000000",1793512439999,"5050.90000000",109,"1694.00000000","2800.67000000","0"],[1793512440000,"1.64830000","1.65980000","1.63780000","1.64390000","2797.00000000",1793512499999,"4621.35000000",106,"1473.00000000","2435.42000000","0"],[1793512500000,"1.64390000","1.66980000","1.64300000","1.66570000","3272.00000000",1793512559999,"5429.93000000",115,"1598.00000000","2652.66000000","0"],[1793512560000,"1.66570000","1.68180000","1.66480000","1.67790000","2924.00000000",1793512619999,"4899.61000000",106,"1245.00000000","2086.97000000","0"],[1793512620000,"1.67790000","1.68020000","1.66830000","1.67880000","3149.00000000",1793512679999,"5272.65000000",115,"1308.00000000","2189.34000000","0"],[1793512680000,"1.67880000","1.69270000","1.67140000","1.67680000","3025.00000000",1793512739999,"5094.35000000",114,"1316.00000000","2215.21000000","0"],[1793512740000,"1.67680000","1.68010000","1.66480000","1.66920000","3100.00000000",1793512799999,"5181.18000000",112,"1648.00000000","2754.26000000","0"],[1793512800000,"1.66920000","1.67120000","1.65750000","1.66210000","3225.00000000",1793512859999,"5365.94000000",113,"1511.00000000","2513.46000000","0"],[1793512860000,"1.66210000","1.68130000","1.65420000","1.65980000","3059.00000000",1793512919999,"5102.27000000",112,"1337.00000000","2232.07000000","0"],[1793512920000,"1.65980000","1.67600000","1.65300000","1.66600000","3146.00000000",1793512979999,"5231.15000000",111,"1684.00000000","2799.21000000","0"],[1793512980000,"1.66600000","1.67250000","1.63700000","1.63960000","3182.00000000",1793513039999,"5269.41000000",110,"1834.00000000","3039.83000000","0"],[1793513040000,"1.63960000","1.66560000","1.63910000","1.66390000","3332.00000000",1793513099999,"5506.15000000",114,"1649.00000000","2724.45000000","0"],[1793513100000,"1.66390000","1.66430000","1.64440000","1.64690000","2798.00000000",1793513159999,"4621.22000000",102,"1300.00000000","2147.04000000","0"],[1793513160000,"1.64690000","1.65010000","1.61030000","1.61540000","2907.00000000",1793513219999,"4741.49000000",109,"1456.00000000","2373.89000000","0"],[1793513220000,"1.61540000","1.62490000","1.60980000","1.61570000","3141.00000000",1793513279999,"5080.55000000",107,"1643.00000000","2657.27000000","0"],[1793513280000,"1.61570000","1.61950000","1.58820000","1.59590000","3037.00000000",1793513339999,"4864.34000000",107,"1176.00000000","1885.32000000","0"],[1793513340000,"1.59590000","1.60670000","1.58030000","1.59310000","2726.00000000",1793513399999,"4343.89000000",106,"1500.00000000","2391.02000000","0"],[1793513400000,"1.59310000","1.59430000","1.57350000","1.58470000","3155.00000000",1793513459999,"4997.89000000",111,"1511.00000000","2394.95000000","0"],[1793513460000,"1.58470000","1.59730000","1.57380000","1.58030000","2857.00000000",1793513519999,"4529.06000000",111,"1431.00000000","2269.04000000","0"],[1793513520000,"1.58030000","1.58960000","1.56810000","1.57630000","2992.00000000",1793513579999,"4728.24000000",110,"1563.00000000","2469.70000000","0"],[1793513580000,"1.57630000","1.58730000","1.57210000","1.57970000","2924.00000000",1793513639999,"4619.46000000",114,"1779.00000000","2810.80000000","0"],[1793513640000,"1.57970000","1.59210000","1.56640000","1.56970000","3150.00000000",1793513699999,"4969.17000000",112,"1659.00000000","2614.51000000","0"],[1793513700000,"1.56970000","1.57130000","1.54850000","1.55960000","3368.00000000",1793513759999,"5259.31000000",120,"1566.00000000","2445.10000000","0"],[1793513760000,"1.55960000","1.56280000","1.54000000","1.54800000","3033.00000000",1793513819999,"4705.72000000",112,"1319.00000000","2047.14000000","0"],[1793513820000,"1.54800000","1.55170000","1.53440000","1.53710000","3430.00000000",1793513879999,"5301.01000000",118,"1687.00000000","2606.37000000","0"],[1793513880000,"1.53710000","1.55700000","1.53060000","1.54650000","3372.00000000",1793513939999,"5205.56000000",117,"1611.00000000","2487.39000000","0"],[1793513940000,"1.54650000","1.58060000","1.54630000","1.58040000","3168.00000000",1793513999999,"4965.95000000",119,"1680.00000000","2631.95000000","0"],[1793514000000,"1.58040000","1.58300000","1.56230000","1.57830000","2982.00000000",1793514059999,"4694.69000000",114,"1309.00000000","2061.65000000","0"],[1793514060000,"1.57830000","1.60320000","1.57400000","1.60210000","3044.00000000",1793514119999,"4848.43000000",117,"1355.00000000","2159.40000000","0"],[1793514120000,"1.60210000","1.61270000","1.59210000","1.59730000","3084.00000000",1793514179999,"4939.21000000",111,"1516.00000000","2427.31000000","0"],[1793514180000,"1.59730000","1.59800000","1.58120000","1.58220000","3091.00000000",1793514239999,"4912.04000000",108,"1433.00000000","2278.49000000","0"],[1793514240000,"1.58220000","1.58870000","1.56510000","1.56610000","2870.00000000",1793514299999,"4532.34000000",109,"1515.00000000","2393.08000000","0"],[1793514300000,"1.56610000","1.58160000","1.55800000","1.57280000","3284.00000000",1793514359999,"5146.15000000",110,"1680.00000000","2632.37000000","0"],[1793514360000,"1.57280000","1.57890000","1.56420000","1.57210000","3088.00000000",1793514419999,"4851.63000000",112,"1567.00000000","2461.73000000","0"],[1793514420000,"1.57210000","1.58760000","1.55920000","1.57500000","3082.00000000",1793514479999,"4850.75000000",116,"1600.00000000","2520.94000000","0"],[1793514480000,"1.57500000","1.58600000","1.56960000","1.57600000","3081.00000000",1793514539999,"4854.28000000",111,"1570.00000000","2474.76000000","0"],[1793514540000,"1.57600000","1.59160000","1.57230000","1.58540000","2823.00000000",1793514599999,"4473.46000000",107,"1296.00000000","2053.05000000","0"],[1793514600000,"1.58540000","1.60580000","1.58250000","1.59950000","3328.00000000",1793514659999,"5307.95000000",117,"1553.00000000","2476.93000000","0"],[1793514660000,"1.59950000","1.60270000","1.58290000","1.59230000","3159.00000000",1793514719999,"5029.98000000",113,"1502.00000000","2390.88000000","0"],[1793514720000,"1.59230000","1.60980000","1.59030000","1.60650000","3277.00000000",1793514779999,"5247.25000000",121,"1729.00000000","2767.27000000","0"],[1793514780000,"1.60650000","1.63200000","1.60080000","1.63070000","3384.00000000",1793514839999,"5457.87000000",116,"1477.00000000","2381.02000000","0"],[1793514840000,"1.63070000","1.63380000","1.60580000","1.60600000","3028.00000000",1793514899999,"4912.03000000",110,"1509.00000000","2448.82000000","0"],[1793514900000,"1.60600000","1.60860000","1.57810000","1.58300000","3357.00000000",1793514959999,"5342.59000000",116,"1600.00000000","2547.71000000","0"],[1793514960000,"1.58300000","1.60210000","1.58160000","1.59090000","3112.00000000",1793515019999,"4956.70000000",116,"1582.00000000","2519.95000000","0"],[1793515020000,"1.59090000","1.59830000","1.57990000","1.59710000","3049.00000000",1793515079999,"4846.59000000",111,"1541.00000000","2449.62000000","0"],[1793515080000,"1.59710000","1.59830000","1.57240000","1.57560000","3039.00000000",1793515139999,"4816.52000000",111,"1656.00000000","2624.32000000","0"],[1793515140000,"1.57560000","1.57680000","1.54710000","1.55260000","2945.00000000",1793515199999,"4607.53000000",113,"1218.00000000","1905.44000000","0"],[1793515200000,"1.55260000","1.55580000","1.54280000","1.54950000","3108.00000000",1793515259999,"4816.06000000",113,"1467.00000000","2272.63000000","0"],[1793515260000,"1.54950000","1.55520000","1.54280000","1.54660000","3179.00000000",1793515319999,"4923.87000000",119,"1935.00000000","2996.40000000","0"],[1793515320000,"1.54660000","1.57340000","1.54470000","1.57150000","3143.00000000",1793515379999,"4895.23000000",113,"1664.00000000","2592.56000000","0"],[1793515380000,"1.57150000","1.58880000","1.56670000","1.58800000","3118.00000000",1793515439999,"4923.06000000",116,"1515.00000000","2391.68000000","0"],[1793515440000,"1.58800000","1.58830000","1.57110000","1.57990000","3059.00000000",1793515499999,"4828.80000000",116,"1506.00000000","2377.24000000","0"],[1793515500000,"1.57990000","1.61750000","1.57790000","1.61610000","3291.00000000",1793515559999,"5248.03000000",113,"1666.00000000","2659.50000000","0"],[1793515560000,"1.61610000","1.63820000","1.61200000","1.62190000","3198.00000000",1793515619999,"5203.43000000",113,"1761.00000000","2866.23000000","0"],[1793515620000,"1.62190000","1.64480000","1.61580000","1.63300000","3316.00000000",1793515679999,"5407.20000000",119,"1563.00000000","2549.44000000","0"],[1793515680000,"1.63300000","1.63640000","1.60170000","1.60330000","3234.00000000",1793515739999,"5252.05000000",113,"1747.00000000","2837.44000000","0"],[1793515740000,"1.60330000","1.61390000","1.59400000","1.60930000","3012.00000000",1793515799999,"4836.75000000",110,"1290.00000000","2070.70000000","0"],[1793515800000,"1.60930000","1.62900000","1.60740000","1.61030000","2946.00000000",1793515859999,"4766.09000000",110,"1334.00000000","2158.11000000","0"],[1793515860000,"1.61030000","1.61370000","1.59870000","1.61320000","2922.00000000",1793515919999,"4697.41000000",106,"1522.00000000","2447.05000000","0"],[1793515920000,"1.61320000","1.62800000","1.60470000","1.62190000","3143.00000000",1793515979999,"5075.79000000",110,"1421.00000000","2294.99000000","0"],[1793515980000,"1.62190000","1.64660000","1.61940000","1.64430000","3006.00000000",1793516039999,"4902.94000000",107,"1479.00000000","2414.00000000","0"],[1793516040000,"1.64430000","1.66000000","1.64350000","1.65700000","2971.00000000",1793516099999,"4908.81000000",105,"1663.00000000","2748.12000000","0"],[1793516100000,"1.65700000","1.66430000","1.64570000","1.66210000","2903.00000000",1793516159999,"4807.77000000",110,"1478.00000000","2448.03000000","0"],[1793516160000,"1.66210000","1.69870000","1.66190000","1.69480000","3050.00000000",1793516219999,"5140.65000000",106,"1467.00000000","2471.70000000","0"],[1793516220000,"1.69480000","1.70280000","1.68680000","1.68810000","3378.00000000",1793516279999,"5722.24000000",115,"1660.00000000","2812.49000000","0"],[1793516280000,"1.68810000","1.69600000","1.68060000","1.68460000","3167.00000000",1793516339999,"5347.40000000",109,"1570.00000000","2650.89000000","0"],[1793516340000,"1.68460000","1.72040000","1.68230000","1.71840000","3191.00000000",1793516399999,"5418.65000000",110,"1567.00000000","2659.67000000","0"],[1793516400000,"1.71840000","1.72400000","1.69160000","1.69330000","3224.00000000",1793516459999,"5508.72000000",116,"1578.00000000","2695.78000000","0"],[1793516460000,"1.69330000","1.70720000","1.68730000","1.69860000","2783.00000000",1793516519999,"4718.59000000",104,"1387.00000000","2352.13000000","0"],[1793516520000,"1.69860000","1.70660000","1.68980000","1.69350000","2915.00000000",1793516579999,"4945.88000000",108,"1601.00000000","2716.11000000","0"],[1793516580000,"1.69350000","1.71790000","1.69240000","1.71670000","3146.00000000",1793516639999,"5366.39000000",110,"1776.00000000","3029.52000000","0"],[1793516640000,"1.71670000","1.72260000","1.69800000","1.71930000","2765.00000000",1793516699999,"4742.10000000",110,"1258.00000000","2160.22000000","0"],[1793516700000,"1.71930000","1.76070000","1.71880000","1.75250000","2748.00000000",1793516759999,"4787.89000000",103,"1078.00000000","1878.99000000","0"],[1793516760000,"1.75250000","1.76630000","1.75020000","1.76430000","3097.00000000",1793516819999,"5445.98000000",113,"1596.00000000","2806.59000000","0"],[1793516820000,"1.76430000","1.78190000","1.75920000","1.78100000","2840.00000000",1793516879999,"5029.15000000",108,"1427.00000000","2526.90000000","0"],[1793516880000,"1.78100000","1.78290000","1.75260000","1.75980000","3089.00000000",1793516939999,"5459.26000000",114,"1733.00000000","3063.85000000","0"],[1793516940000,"1.75980000","1.76070000","1.72630000","1.73220000","2968.00000000",1793516999999,"5182.01000000",109,"1407.00000000","2455.81000000","0"],[1793517000000,"1.73220000","1.74340000","1.72600000","1.72850000","3039.00000000",1793517059999,"5267.77000000",109,"1499.00000000","2596.60000000","0"],[1793517060000,"1.72850000","1.73130000","1.71310000","1.72220000","3066.00000000",1793517119999,"5284.53000000",114,"1666.00000000","2871.39000000","0"],[1793517120000,"1.72220000","1.74370000","1.71260000","1.73950000","2944.00000000",1793517179999,"5082.30000000",110,"1504.00000000","2597.87000000","0"],[1793517180000,"1.73950000","1.75320000","1.73160000","1.73980000","2748.00000000",1793517239999,"4786.26000000",107,"1485.00000000","2584.87000000","0"],[1793517240000,"1.73980000","1.74490000","1.73090000","1.73710000","2793.00000000",1793517299999,"4852.42000000",105,"1440.00000000","2502.11000000","0"],[1793517300000,"1.73710000","1.73800000","1.70880000","1.71520000","2914.00000000",1793517359999,"5026.99000000",109,"1413.00000000","2436.36000000","0"],[1793517360000,"1.71520000","1.72180000","1.70900000","1.71560000","2962.00000000",1793517419999,"5076.94000000",106,"1432.00000000","2456.30000000","0"],[1793517420000,"1.71560000","1.71840000","1.69680000","1.71140000","2695.00000000",1793517479999,"4601.79000000",112,"1265.00000000","2159.66000000","0"],[1793517480000,"1.71140000","1.71270000","1.67340000","1.67430000","3099.00000000",1793517539999,"5252.74000000",118,"1299.00000000","2201.13000000","0"],[1793517540000,"1.67430000","1.69790000","1.67200000","1.68850000","2761.00000000",1793517599999,"4652.86000000",108,"1233.00000000","2077.18000000","0"],[1793517600000,"1.68850000","1.69100000","1.66790000","1.69070000","3038.00000000",1793517659999,"5095.69000000",110,"1597.00000000","2677.70000000","0"],[1793517660000,"1.69070000","1.69280000","1.67770000","1.68890000","2981.00000000",1793517719999,"5020.65000000",106,"1615.00000000","2719.29000000","0"],[1793517720000,"1.68890000","1.69680000","1.67820000","1.68460000","2686.00000000",1793517779999,"4529.15000000",106,"1322.00000000","2229.22000000","0"],[1793517780000,"1.68460000","1.69350000","1.67450000","1.68730000","3232.00000000",1793517839999,"5446.66000000",110,"1361.00000000","2295.36000000","0"],[1793517840000,"1.68730000","1.68880000","1.65850000","1.66580000","2574.00000000",1793517899999,"4308.17000000",102,"1135.00000000","1898.55000000","0"],[1793517900000,"1.66580000","1.67570000","1.66150000","1.66240000","2844.00000000",1793517959999,"4745.18000000",104,"1691.00000000","2822.10000000","0"],[1793517960000,"1.66240000","1.66900000","1.65270000","1.65640000","2901.00000000",1793518019999,"4821.30000000",115,"1688.00000000","2805.35000000","0"],[1793518020000,"1.65640000","1.66580000","1.64620000","1.65520000","3065.00000000",1793518079999,"5066.36000000",104,"1379.00000000","2279.38000000","0"],[1793518080000,"1.65520000","1.68190000","1.65450000","1.66920000","3111.00000000",1793518139999,"5185.70000000",110,"1706.00000000","2842.97000000","0"],[1793518140000,"1.66920000","1.67170000","1.64290000","1.65200000","2813.00000000",1793518199999,"4664.76000000",106,"1309.00000000","2169.67000000","0"],[1793518200000,"1.65200000","1.65480000","1.62570000","1.62860000","3044.00000000",1793518259999,"4996.28000000",110,"1349.00000000","2214.88000000","0"],[1793518260000,"1.62860000","1.64080000","1.62650000","1.63680000","3018.00000000",1793518319999,"4931.54000000",109,"1420.00000000","2320.20000000","0"],[1793518320000,"1.63680000","1.64110000","1.61480000","1.62080000","2947.00000000",1793518379999,"4801.56000000",113,"1333.00000000","2170.48000000","0"],[1793518380000,"1.62080000","1.62800000","1.60310000","1.60420000","3005.00000000",1793518439999,"4862.41000000",109,"1311.00000000","2120.81000000","0"],[1793518440000,"1.60420000","1.61060000","1.59590000","1.60390000","2963.00000000",1793518499999,"4753.65000000",111,"1667.00000000","2674.46000000","0"],[1793518500000,"1.60390000","1.63300000","1.60070000","1.62070000","2810.00000000",1793518559999,"4551.16000000",102,"1474.00000000","2388.98000000","0"],[1793518560000,"1.62070000","1.62840000","1.61480000","1.62680000","2952.00000000",1793518619999,"4787.52000000",107,"1279.00000000","2073.47000000","0"],[1793518620000,"1.62680000","1.63090000","1.61850000","1.62390000","2827.00000000",1793518679999,"4595.23000000",107,"1540.00000000","2501.57000000","0"],[1793518680000,"1.62390000","1.63230000","1.61820000","1.62270000","2890.00000000",1793518739999,"4691.58000000",106,"1702.00000000","2763.16000000","0"],[1793518740000,"1.62270000","1.62490000","1.60270000","1.61380000","3319.00000000",1793518799999,"5353.69000000",114,"1662.00000000","2679.79000000","0"],[1793518800000,"1.61380000","1.61580000","1.59230000","1.59890000","3094.00000000",1793518859999,"4953.84000000",106,"1455.00000000","2330.61000000","0"],[1793518860000,"1.59890000","1.61140000","1.59260000","1.61040000","3301.00000000",1793518919999,"5293.79000000",116,"1806.00000000","2896.90000000","0"],[1793518920000,"1.61040000","1.61990000","1.58850000","1.59750000","2971.00000000",1793518979999,"4761.12000000",106,"1495.00000000","2394.42000000","0"],[1793518980000,"1.59750000","1.60130000","1.56950000","1.57460000","3051.00000000",1793519039999,"4838.67000000",112,"1669.00000000","2644.57000000","0"],[1793519040000,"1.57460000","1.58460000","1.56140000","1.56870000","2915.00000000",1793519099999,"4587.22000000",107,"1683.00000000","2647.91000000","0"],[1793519100000,"1.56870000","1.57250000","1.55340000","1.55450000","2977.00000000",1793519159999,"4651.00000000",104,"1402.00000000","2189.33000000","0"],[1793519160000,"1.55450000","1.56130000","1.54930000","1.55640000","3331.00000000",1793519219999,"5181.35000000",118,"1709.00000000","2658.89000000","0"],[1793519220000,"1.55640000","1.56420000","1.53100000","1.53800000","2876.00000000",1793519279999,"4454.86000000",106,"1651.00000000","2556.63000000","0"],[1793519280000,"1.53800000","1.55100000","1.52000000","1.55000000","2859.00000000",1793519339999,"4374.30000000",106,"1407.00000000","2151.67000000","0"],[1793519340000,"1.55000000","1.56830000","1.54970000","1.55910000","2961.00000000",1793519399999,"4615.76000000",115,"1136.00000000","1769.32000000","0"],[1793519400000,"1.55910000","1.56900000","1.55420000","1.56520000","3155.00000000",1793519459999,"4929.83000000",109,"1422.00000000","2222.80000000","0"],[1793519460000,"1.56520000","1.56580000","1.53740000","1.53770000","2927.00000000",1793519519999,"4539.35000000",106,"1585.00000000","2458.78000000","0"],[1793519520000,"1.53770000","1.53820000","1.52530000","1.52670000","3214.00000000",1793519579999,"4918.41000000",119,"1447.00000000","2214.47000000","0"],[1793519580000,"1.52670000","1.54620000","1.52470000","1.54270000","3244.00000000",1793519639999,"4983.21000000",110,"1660.00000000","2549.68000000","0"],[1793519640000,"1.54270000","1.54460000","1.52060000","1.53290000","3213.00000000",1793519699999,"4922.43000000",118,"1588.00000000","2432.78000000","0"],[1793519700000,"1.53290000","1.54390000","1.52910000","1.52970000","3149.00000000",1793519759999,"4839.32000000",112,"1851.00000000","2843.44000000","0"],[1793519760000,"1.52970000","1.53030000","1.50230000","1.51030000","3130.00000000",1793519819999,"4740.52000000",101,"1754.00000000","2657.90000000","0"],[1793519820000,"1.51030000","1.52220000","1.49880000","1.49900000","3180.00000000",1793519879999,"4811.83000000",113,"1935.00000000","2928.71000000","0"],[1793519880000,"1.49900000","1.51290000","1.49460000","1.50810000","3003.00000000",1793519939999,"4522.31000000",116,"1312.00000000","1974.74000000","0"],[1793519940000,"1.50810000","1.52570000","1.49550000","1.50090000","3195.00000000",1793519999999,"4838.60000000",114,"1718.00000000","2600.25000000","0"],[1793520000000,"1.50090000","1.51190000","1.48850000","1.50460000","3177.00000000",1793520059999,"4772.99000000",119,"1575.00000000","2366.46000000","0"],[1793520060000,"1.50460000","1.51400000","1.49250000","1.49640000","3370.00000000",1793520119999,"5072.14000000",116,"1995.00000000","3003.54000000","0"],[1793520120000,"1.49640000","1.51060000","1.49410000","1.50690000","2962.00000000",1793520179999,"4446.47000000",111,"1323.00000000","1985.99000000","0"],[1793520180000,"1.50690000","1.52220000","1.50310000","1.51750000","3321.00000000",1793520239999,"5022.66000000",118,"1763.00000000","2667.14000000","0"],[1793520240000,"1.51750000","1.51910000","1.49180000","1.50410000","3251.00000000",1793520299999,"4888.36000000",116,"1822.00000000","2740.41000000","0"],[1793520300000,"1.50410000","1.51230000","1.50070000","1.50790000","2793.00000000",1793520359999,"4210.70000000",112,"1243.00000000","1873.55000000","0"],[1793520360000,"1.50790000","1.51120000","1.48820000","1.49100000","3270.00000000",1793520419999,"4903.66000000",118,"1951.00000000","2925.23000000","0"],[1793520420000,"1.49100000","1.50020000","1.48160000","1.49960000","3298.00000000",1793520479999,"4907.94000000",117,"1520.00000000","2262.17000000","0"],[1793520480000,"1.49960000","1.51160000","1.49660000","1.50400000","3283.00000000",1793520539999,"4935.21000000",115,"1667.00000000","2506.26000000","0"],[1793520540000,"1.50400000","1.51340000","1.48570000","1.48630000","3080.00000000",1793520599999,"4626.55000000",113,"1377.00000000","2069.42000000","0"],[1793520600000,"1.48630000","1.50140000","1.47640000","1.50120000","3609.00000000",1793520659999,"5366.90000000",119,"1992.00000000","2960.53000000","0"],[1793520660000,"1.50120000","1.50790000","1.49330000","1.50470000","3094.00000000",1793520719999,"4642.31000000",109,"1527.00000000","2291.83000000","0"],[1793520720000,"1.50470000","1.52980000","1.50160000","1.52490000","2894.00000000",1793520779999,"4380.08000000",110,"1649.00000000","2494.71000000","0"],[1793520780000,"1.52490000","1.54360000","1.51940000","1.53630000","2981.00000000",1793520839999,"4568.43000000",116,"1365.00000000","2093.71000000","0"],[1793520840000,"1.53630000","1.54440000","1.52060000","1.52310000","3083.00000000",1793520899999,"4731.75000000",117,"1477.00000000","2267.46000000","0"],[1793520900000,"1.52310000","1.52730000","1.50790000","1.51120000","3627.00000000",1793520959999,"5510.93000000",121,"2032.00000000","3087.88000000","0"],[1793520960000,"1.51120000","1.52210000","1.50950000","1.51450000","3264.00000000",1793521019999,"4942.36000000",111,"1781.00000000","2696.93000000","0"],[1793521020000,"1.51450000","1.51800000","1.49920000","1.50630000","3078.00000000",1793521079999,"4643.92000000",114,"1481.00000000","2235.35000000","0"],[1793521080000,"1.50630000","1.51150000","1.49410000","1.49710000","2962.00000000",1793521139999,"4447.29000000",110,"1510.00000000","2266.83000000","0"],[1793521140000,"1.49710000","1.50740000","1.49170000","1.50340000","3239.00000000",1793521199999,"4856.88000000",122,"1530.00000000","2293.55000000","0"],[1793521200000,"1.50340000","1.51260000","1.49470000","1.49640000","2936.00000000",1793521259999,"4419.94000000",117,"1547.00000000","2328.55000000","0"],[1793521260000,"1.49640000","1.50140000","1.47490000","1.48470000","3046.00000000",1793521319999,"4538.40000000",109,"1745.00000000","2599.29000000","0"],[1793521320000,"1.48470000","1.49460000","1.47060000","1.47200000","2997.00000000",1793521379999,"4440.26000000",107,"1420.00000000","2103.67000000","0"],[1793521380000,"1.47200000","1.47960000","1.46660000","1.46980000","3043.00000000",1793521439999,"4486.63000000",116,"1776.00000000","2618.56000000","0"],[1793521440000,"1.46980000","1.47490000","1.46440000","1.46460000","3130.00000000",1793521499999,"4600.62000000",114,"1597.00000000","2347.59000000","0"],[1793521500000,"1.46460000","1.48050000","1.45480000","1.47050000","3267.00000000",1793521559999,"4801.54000000",118,"1598.00000000","2347.12000000","0"],[1793521560000,"1.47050000","1.48730000","1.46710000","1.47400000","3176.00000000",1793521619999,"4695.09000000",111,"1750.00000000","2586.40000000","0"],[1793521620000,"1.47400000","1.48130000","1.46220000","1.46880000","3178.00000000",1793521679999,"4674.94000000",117,"1316.00000000","1935.87000000","0"],[1793521680000,"1.46880000","1.47220000","1.45420000","1.46410000","3140.00000000",1793521739999,"4590.72000000",115,"1377.00000000","2013.23000000","0"],[1793521740000,"1.46410000","1.46510000","1.44560000","1.45670000","2986.00000000",1793521799999,"4337.67000000",107,"1614.00000000","2344.68000000","0"],[1793521800000,"1.45670000","1.45980000","1.44100000","1.45620000","3343.00000000",1793521859999,"4845.70000000",119,"1625.00000000","2356.16000000","0"],[1793521860000,"1.45620000","1.46130000","1.44260000","1.45180000","3123.00000000",1793521919999,"4529.67000000",113,"1610.00000000","2335.10000000","0"],[1793521920000,"1.45180000","1.46440000","1.44880000","1.45700000","3322.00000000",1793521979999,"4839.39000000",118,"1488.00000000","2168.18000000","0"],[1793521980000,"1.45700000","1.47680000","1.45290000","1.46270000","3752.00000000",1793522039999,"5500.64000000",123,"1887.00000000","2765.92000000","0"],[1793522040000,"1.46270000","1.47840000","1.45740000","1.47620000","2693.00000000",1793522099999,"3950.15000000",108,"1327.00000000","1945.40000000","0"],[1793522100000,"1.47620000","1.48370000","1.46890000","1.47790000","3526.00000000",1793522159999,"5208.13000000",117,"1920.00000000","2836.47000000","0"],[1793522160000,"1.47790000","1.48120000","1.46560000","1.47550000","2851.00000000",1793522219999,"4208.34000000",109,"1479.00000000","2182.52000000","0"],[1793522220000,"1.47550000","1.47990000","1.46470000","1.47170000","3031.00000000",1793522279999,"4456.32000000",112,"1602.00000000","2355.27000000","0"],[1793522280000,"1.47170000","1.49120000","1.46990000","1.48680000","2910.00000000",1793522339999,"4308.57000000",110,"1608.00000000","2381.53000000","0"],[1793522340000,"1.48680000","1.49260000","1.48250000","1.48700000","2953.00000000",1793522399999,"4395.76000000",108,"1665.00000000","2478.92000000","0"],[1793522400000,"1.48700000","1.50370000","1.48390000","1.49700000","3490.00000000",1793522459999,"5226.59000000",126,"1895.00000000","2837.37000000","0"],[1793522460000,"1.49700000","1.50870000","1.48680000","1.50710000","3209.00000000",1793522519999,"4806.55000000",115,"1944.00000000","2911.48000000","0"],[1793522520000,"1.50710000","1.52970000","1.50670000","1.52610000","3185.00000000",1793522579999,"4842.76000000",120,"1835.00000000","2790.28000000","0"],[1793522580000,"1.52610000","1.53780000","1.52270000","1.52830000","2913.00000000",1793522639999,"4458.38000000",111,"1648.00000000","2522.13000000","0"],[1793522640000,"1.52830000","1.54260000","1.51040000","1.51510000","3144.00000000",1793522699999,"4803.58000000",110,"1587.00000000","2425.90000000","0"],[1793522700000,"1.51510000","1.52600000","1.50380000","1.51110000","3311.00000000",1793522759999,"5017.06000000",116,"1510.00000000","2287.84000000","0"],[1793522760000,"1.51110000","1.51330000","1.48070000","1.49100000","3199.00000000",1793522819999,"4770.19000000",115,"1718.00000000","2561.19000000","0"],[1793522820000,"1.49100000","1.50050000","1.48440000","1.49110000","3354.00000000",1793522879999,"5004.84000000",117,"1721.00000000","2567.37000000","0"],[1793522880000,"1.49110000","1.50170000","1.48140000","1.49090000","3305.00000000",1793522939999,"4923.12000000",125,"1703.00000000","2537.05000000","0"],[1793522940000,"1.49090000","1.49220000","1.47530000","1.47970000","2951.00000000",1793522999999,"4376.15000000",112,"1500.00000000","2224.67000000","0"],[1793523000000,"1.47970000","1.49230000","1.46920000","1.47980000","2843.00000000",1793523059999,"4207.93000000",109,"1186.00000000","1754.49000000","0"],[1793523060000,"1.47980000","1.48090000","1.46010000","1.46090000","3302.00000000",1793523119999,"4855.63000000",112,"1957.00000000","2878.14000000","0"],[1793523120000,"1.46090000","1.47640000","1.45830000","1.46890000","2983.00000000",1793523179999,"4371.41000000",110,"1739.00000000","2547.59000000","0"],[1793523180000,"1.46890000","1.49360000","1.46600000","1.46690000","3066.00000000",1793523239999,"4541.51000000",112,"1673.00000000","2477.80000000","0"],[1793523240000,"1.46690000","1.46830000","1.45200000","1.45970000","3003.00000000",1793523299999,"4386.95000000",115,"1410.00000000","2060.73000000","0"],[1793523300000,"1.45970000","1.47130000","1.45610000","1.46230000","2723.00000000",1793523359999,"3984.43000000",110,"1365.00000000","1996.77000000","0"],[1793523360000,"1.46230000","1.46450000","1.44260000","1.44920000","3068.00000000",1793523419999,"4451.68000000",114,"1518.00000000","2202.41000000","0"],[1793523420000,"1.44920000","1.45550000","1.43880000","1.45040000","3536.00000000",1793523479999,"5117.90000000",119,"1657.00000000","2398.90000000","0"],[1793523480000,"1.45040000","1.45530000","1.43560000","1.43650000","3289.00000000",1793523539999,"4757.79000000",112,"1572.00000000","2273.89000000","0"],[1793523540000,"1.43650000","1.45480000","1.43180000","1.44380000","3382.00000000",1793523599999,"4874.20000000",115,"1399.00000000","2016.24000000","0"],[1793523600000,"1.44380000","1.44520000","1.42790000","1.43000000","3358.00000000",1793523659999,"4824.52000000",119,"1501.00000000","2157.13000000","0"],[1793523660000,"1.43000000","1.43690000","1.42490000","1.43050000","3183.00000000",1793523719999,"4554.38000000",118,"1489.00000000","2130.30000000","0"],[1793523720000,"1.43050000","1.43220000","1.40860000","1.41240000","2965.00000000",1793523779999,"4211.51000000",116,"1073.00000000","1523.17000000","0"],[1793523780000,"1.41240000","1.41290000","1.38880000","1.39910000","3197.00000000",1793523839999,"4473.18000000",113,"1306.00000000","1827.78000000","0"],[1793523840000,"1.39910000","1.40590000","1.38620000","1.39150000","3271.00000000",1793523899999,"4568.51000000",115,"1420.00000000","1983.24000000","0"],[1793523900000,"1.39150000","1.39220000","1.37000000","1.37110000","3386.00000000",1793523959999,"4689.37000000",120,"1463.00000000","2028.37000000","0"],[1793523960000,"1.37110000","1.37740000","1.35320000","1.36420000","2926.00000000",1793524019999,"3991.54000000",113,"1252.00000000","1707.31000000","0"],[1793524020000,"1.36420000","1.37710000","1.35990000","1.36140000","3283.00000000",1793524079999,"4492.66000000",119,"1621.00000000","2217.69000000","0"],[1793524080000,"1.36140000","1.36760000","1.35300000","1.35710000","3179.00000000",1793524139999,"4325.71000000",110,"1520.00000000","2068.02000000","0"],[1793524140000,"1.35710000","1.36970000","1.35430000","1.36360000","3648.00000000",1793524199999,"4964.98000000",125,"1755.00000000","2389.81000000","0"],[1793524200000,"1.36360000","1.36780000","1.35330000","1.36390000","3103.00000000",1793524259999,"4223.12000000",115,"1367.00000000","1860.69000000","0"],[1793524260000,"1.36390000","1.36670000","1.35260000","1.36120000","3483.00000000",1793524319999,"4734.72000000",118,"1847.00000000","2510.65000000","0"],[1793524320000,"1.36120000","1.37340000","1.34900000","1.36980000","3031.00000000",1793524379999,"4129.21000000",109,"1587.00000000","2161.65000000","0"],[1793524380000,"1.36980000","1.37430000","1.34370000","1.34590000","3153.00000000",1793524439999,"4303.23000000",111,"1769.00000000","2414.28000000","0"],[1793524440000,"1.34590000","1.36210000","1.34370000","1.35020000","3107.00000000",1793524499999,"4196.52000000",114,"1411.00000000","1905.71000000","0"],[1793524500000,"1.35020000","1.36800000","1.34950000","1.35680000","3031.00000000",1793524559999,"4127.02000000",108,"1592.00000000","2167.32000000","0"],[1793524560000,"1.35680000","1.36710000","1.35290000","1.36380000","2949.00000000",1793524619999,"4006.66000000",109,"1555.00000000","2112.01000000","0"],[1793524620000,"1.36380000","1.38670000","1.36140000","1.38600000","3177.00000000",1793524679999,"4362.94000000",117,"1769.00000000","2427.45000000","0"],[1793524680000,"1.38600000","1.38930000","1.37050000","1.37950000","2916.00000000",1793524739999,"4029.35000000",112,"1492.00000000","2062.25000000","0"],[1793524740000,"1.37950000","1.40840000","1.37780000","1.40580000","3262.00000000",1793524799999,"4547.06000000",121,"1409.00000000","1963.38000000","0"],[1793524800000,"1.40580000","1.41430000","1.40220000","1.41070000","3335.00000000",1793524859999,"4695.04000000",116,"1847.00000000","2600.18000000","0"],[1793524860000,"1.41070000","1.42070000","1.40500000","1.40970000","3353.00000000",1793524919999,"4732.59000000",116,"1626.00000000","2293.98000000","0"],[1793524920000,"1.40970000","1.42290000","1.40720000","1.41580000","3354.00000000",1793524979999,"4744.88000000",118,"1578.00000000","2233.25000000","0"],[1793524980000,"1.41580000","1.42250000","1.40970000","1.41150000","3005.00000000",1793525039999,"4252.58000000",111,"1526.00000000","2159.69000000","0"],[1793525040000,"1.41150000","1.41260000","1.38600000","1.39130000","2865.00000000",1793525099999,"4004.59000000",114,"1414.00000000","1977.48000000","0"],[1793525100000,"1.39130000","1.39590000","1.38240000","1.39160000","3097.00000000",1793525159999,"4304.10000000",107,"1771.00000000","2461.04000000","0"],[1793525160000,"1.39160000","1.39390000","1.38250000","1.38620000","3034.00000000",1793525219999,"4214.49000000",112,"1476.00000000","2050.16000000","0"],[1793525220000,"1.38620000","1.38780000","1.36270000","1.36710000","3462.00000000",1793525279999,"4762.72000000",118,"1659.00000000","2283.60000000","0"],[1793525280000,"1.36710000","1.37670000","1.35550000","1.37630000","3139.00000000",1793525339999,"4283.66000000",112,"1562.00000000","2131.43000000","0"],[1793525340000,"1.37630000","1.39570000","1.37380000","1.39330000","3297.00000000",1793525399999,"4567.68000000",117,"1329.00000000","1840.97000000","0"],[1793525400000,"1.39330000","1.39370000","1.38010000","1.39160000","3280.00000000",1793525459999,"4549.52000000",119,"1720.00000000","2386.76000000","0"],[1793525460000,"1.39160000","1.40530000","1.38870000","1.39650000","3342.00000000",1793525519999,"4665.63000000",115,"1384.00000000","1932.58000000","0"],[1793525520000,"1.39650000","1.40710000","1.39200000","1.39970000","2746.00000000",1793525579999,"3841.68000000",105,"1359.00000000","1901.38000000","0"],[1793525580000,"1.39970000","1.40550000","1.38780000","1.40180000","2961.00000000",1793525639999,"4130.75000000",104,"1554.00000000","2167.71000000","0"],[1793525640000,"1.40180000","1.42520000","1.40130000","1.42250000","2827.00000000",1793525699999,"3996.63000000",112,"1234.00000000","1744.40000000","0"],[1793525700000,"1.42250000","1.45630000","1.42230000","1.45380000","3294.00000000",1793525759999,"4744.11000000",119,"1778.00000000","2561.36000000","0"],[1793525760000,"1.45380000","1.45820000","1.44210000","1.45080000","3203.00000000",1793525819999,"4639.16000000",112,"1766.00000000","2558.82000000","0"],[1793525820000,"1.45080000","1.45590000","1.43850000","1.44490000","3014.00000000",1793525879999,"4353.02000000",117,"1130.00000000","1632.18000000","0"],[1793525880000,"1.44490000","1.45530000","1.43820000","1.45360000","2827.00000000",1793525939999,"4089.76000000",104,"1503.00000000","2173.80000000","0"],[1793525940000,"1.45360000","1.47220000","1.44490000","1.45120000","3492.00000000",1793525999999,"5088.14000000",124,"1769.00000000","2576.23000000","0"],[1793526000000,"1.45120000","1.47310000","1.44940000","1.47170000","3466.00000000",1793526059999,"5068.42000000",118,"1537.00000000","2246.76000000","0"],[1793526060000,"1.47170000","1.47970000","1.46250000","1.47010000","3210.00000000",1793526119999,"4718.26000000",111,"1671.00000000","2455.67000000","0"],[1793526120000,"1.47010000","1.48760000","1.46580000","1.48120000","3112.00000000",1793526179999,"4595.69000000",115,"1711.00000000","2525.52000000","0"],[1793526180000,"1.48120000","1.48360000","1.46500000","1.46830000","3281.00000000",1793526239999,"4837.10000000",119,"1853.00000000","2729.77000000","0"],[1793526240000,"1.46830000","1.48030000","1.45790000","1.47890000","3233.00000000",1793526299999,"4752.17000000",115,"1756.00000000","2579.81000000","0"],[1793526300000,"1.47890000","1.49060000","1.47830000","1.48420000","3480.00000000",1793526359999,"5165.86000000",120,"1736.00000000","2577.11000000","0"],[1793526360000,"1.48420000","1.48670000","1.46890000","1.47940000","3179.00000000",1793526419999,"4700.15000000",119,"1476.00000000","2182.62000000","0"],[1793526420000,"1.47940000","1.48330000","1.45820000","1.45920000","3276.00000000",1793526479999,"4814.54000000",118,"1817.00000000","2671.27000000","0"],[1793526480000,"1.45920000","1.48240000","1.45750000","1.48030000","3196.00000000",1793526539999,"4693.08000000",119,"1730.00000000","2538.94000000","0"],[1793526540000,"1.48030000","1.48330000","1.45620000","1.46920000","3044.00000000",1793526599999,"4462.31000000",121,"1513.00000000","2217.87000000","0"],[1793526600000,"1.46920000","1.48740000","1.46230000","1.47950000","3042.00000000",1793526659999,"4494.85000000",119,"1685.00000000","2489.42000000","0"],[1793526660000,"1.47950000","1.49830000","1.47510000","1.49790000","3018.00000000",1793526719999,"4487.14000000",121,"1533.00000000","2277.98000000","0"],[1793526720000,"1.49790000","1.52170000","1.49580000","1.50040000","3091.00000000",1793526779999,"4668.25000000",118,"1727.00000000","2607.60000000","0"],[1793526780000,"1.50040000","1.50350000","1.47340000","1.49160000","2932.00000000",1793526839999,"4355.71000000",109,"1599.00000000","2375.96000000","0"],[1793526840000,"1.49160000","1.51130000","1.48700000","1.50760000","2987.00000000",1793526899999,"4495.20000000",114,"1324.00000000","1992.32000000","0"],[1793526900000,"1.50760000","1.50880000","1.48750000","1.50040000","3342.00000000",1793526959999,"5003.64000000",120,"1386.00000000","2076.31000000","0"],[1793526960000,"1.50040000","1.50470000","1.49290000","1.50100000","3317.00000000",1793527019999,"4974.71000000",120,"1304.00000000","1955.60000000","0"],[1793527020000,"1.50100000","1.52810000","1.50010000","1.52470000","3176.00000000",1793527079999,"4809.95000000",116,"1541.00000000","2332.75000000","0"],[1793527080000,"1.52470000","1.52940000","1.51420000","1.51980000","3060.00000000",1793527139999,"4653.58000000",114,"1292.00000000","1964.62000000","0"],[1793527140000,"1.51980000","1.54120000","1.51520000","1.53060000","2913.00000000",1793527199999,"4453.19000000",109,"1276.00000000","1950.48000000","0"],[1793527200000,"1.53060000","1.53770000","1.50990000","1.51420000","3123.00000000",1793527259999,"4760.88000000",115,"1411.00000000","2150.02000000","0"],[1793527260000,"1.51420000","1.51460000","1.49140000","1.49500000","3273.00000000",1793527319999,"4924.16000000",118,"1919.00000000","2887.82000000","0"],[1793527320000,"1.49500000","1.50390000","1.46480000","1.46720000","3268.00000000",1793527379999,"4863.65000000",113,"1790.00000000","2664.84000000","0"],[1793527380000,"1.46720000","1.49820000","1.46700000","1.49390000","3164.00000000",1793527439999,"4677.67000000",111,"1415.00000000","2091.74000000","0"],[1793527440000,"1.49390000","1.49510000","1.47810000","1.48880000","3069.00000000",1793527499999,"4564.14000000",115,"1562.00000000","2323.22000000","0"],[1793527500000,"1.48880000","1.49170000","1.45820000","1.46440000","3167.00000000",1793527559999,"4665.83000000",119,"1547.00000000","2277.80000000","0"],[1793527560000,"1.46440000","1.46960000","1.45640000","1.46530000","3184.00000000",1793527619999,"4657.77000000",120,"1411.00000000","2064.93000000","0"],[1793527620000,"1.46530000","1.47050000","1.44510000","1.44680000","3008.00000000",1793527679999,"4377.24000000",115,"1176.00000000","1709.07000000","0"],[1793527680000,"1.44680000","1.45060000","1.43750000","1.44630000","3248.00000000",1793527739999,"4696.27000000",115,"1720.00000000","2486.74000000","0"],[1793527740000,"1.44630000","1.45130000","1.43450000","1.43780000","3230.00000000",1793527799999,"4659.12000000",114,"1758.00000000","2536.72000000","0"],[1793527800000,"1.43780000","1.44460000","1.42640000","1.44320000","3074.00000000",1793527859999,"4412.12000000",115,"1584.00000000","2272.66000000","0"],[1793527860000,"1.44320000","1.44370000","1.43260000","1.43760000","3284.00000000",1793527919999,"4727.79000000",119,"1377.00000000","1982.04000000","0"],[1793527920000,"1.43760000","1.45310000","1.42650000","1.44950000","2869.00000000",1793527979999,"4124.13000000",113,"1336.00000000","1919.49000000","0"],[1793527980000,"1.44950000","1.46190000","1.44120000","1.45440000","3007.00000000",1793528039999,"4370.13000000",118,"1549.00000000","2251.44000000","0"],[1793528040000,"1.45440000","1.46470000","1.44980000","1.45240000","3051.00000000",1793528099999,"4445.99000000",114,"1603.00000000","2335.97000000","0"],[1793528100000,"1.45240000","1.45660000","1.44100000","1.44770000","2993.00000000",1793528159999,"4335.03000000",118,"1596.00000000","2311.66000000","0"],[1793528160000,"1.44770000","1.46360000","1.44510000","1.45360000","3026.00000000",1793528219999,"4407.37000000",106,"1633.00000000","2378.43000000","0"],[1793528220000,"1.45360000","1.46960000","1.44900000","1.46590000","3055.00000000",1793528279999,"4458.12000000",113,"1879.00000000","2741.96000000","0"],[1793528280000,"1.46590000","1.49620000","1.45860000","1.49160000","3140.00000000",1793528339999,"4629.56000000",121,"1675.00000000","2469.82000000","0"],[1793528340000,"1.49160000","1.50110000","1.47250000","1.47580000","3273.00000000",1793528399999,"4868.03000000",113,"1827.00000000","2716.21000000","0"],[1793528400000,"1.47580000","1.47610000","1.44810000","1.45370000","3339.00000000",1793528459999,"4881.81000000",123,"1756.00000000","2567.38000000","0"],[1793528460000,"1.45370000","1.46760000","1.44920000","1.45660000","2896.00000000",1793528519999,"4222.69000000",112,"1488.00000000","2169.32000000","0"],[1793528520000,"1.45660000","1.46460000","1.44990000","1.45910000","3187.00000000",1793528579999,"4646.75000000",113,"1524.00000000","2221.80000000","0"],[1793528580000,"1.45910000","1.46750000","1.45360000","1.45840000","3022.00000000",1793528639999,"4414.19000000",114,"1600.00000000","2336.93000000","0"],[1793528640000,"1.45840000","1.49220000","1.45810000","1.49120000","2994.00000000",1793528699999,"4409.32000000",107,"1421.00000000","2093.36000000","0"],[1793528700000,"1.49120000","1.51000000","1.48790000","1.49290000","3182.00000000",1793528759999,"4756.51000000",113,"1549.00000000","2314.93000000","0"],[1793528760000,"1.49290000","1.50550000","1.49020000","1.49890000","3217.00000000",1793528819999,"4810.52000000",118,"1660.00000000","2483.85000000","0"],[1793528820000,"1.49890000","1.50710000","1.48460000","1.49670000","3337.00000000",1793528879999,"4987.93000000",118,"1392.00000000","2079.97000000","0"],[1793528880000,"1.49670000","1.51340000","1.48850000","1.49960000","3247.00000000",1793528939999,"4870.02000000",120,"1221.00000000","1830.03000000","0"],[1793528940000,"1.49960000","1.51460000","1.49640000","1.50480000","3227.00000000",1793528999999,"4854.90000000",114,"1476.00000000","2220.17000000","0"],[1793529000000,"1.50480000","1.52350000","1.50190000","1.51780000","2762.00000000",1793529059999,"4179.81000000",105,"1809.00000000","2738.51000000","0"],[1793529060000,"1.51780000","1.51980000","1.48600000","1.48610000","3369.00000000",1793529119999,"5064.15000000",116,"1682.00000000","2530.07000000","0"],[1793529120000,"1.48610000","1.50440000","1.48180000","1.50160000","2951.00000000",1793529179999,"4409.08000000",109,"1520.00000000","2270.69000000","0"],[1793529180000,"1.50160000","1.50270000","1.48090000","1.49460000","3497.00000000",1793529239999,"5211.45000000",113,"1889.00000000","2815.74000000","0"],[1793529240000,"1.49460000","1.52020000","1.48920000","1.51970000","3134.00000000",1793529299999,"4729.23000000",119,"1387.00000000","2091.14000000","0"],[1793529300000,"1.51970000","1.53360000","1.51810000","1.53320000","3317.00000000",1793529359999,"5063.11000000",117,"1617.00000000","2469.09000000","0"],[1793529360000,"1.53320000","1.53860000","1.52090000","1.53310000","2814.00000000",1793529419999,"4306.19000000",110,"1484.00000000","2270.72000000","0"],[1793529420000,"1.53310000","1.53370000","1.51470000","1.52500000","3092.00000000",1793529479999,"4719.31000000",113,"1627.00000000","2483.29000000","0"],[1793529480000,"1.52500000","1.53000000","1.50600000","1.51180000","3523.00000000",1793529539999,"5339.11000000",115,"1797.00000000","2722.41000000","0"],[1793529540000,"1.51180000","1.51320000","1.49730000","1.50220000","3094.00000000",1793529599999,"4652.35000000",116,"1596.00000000","2400.12000000","0"],[1793529600000,"1.50220000","1.51570000","1.49450000","1.50050000","3228.00000000",1793529659999,"4867.63000000",117,"1533.00000000","2310.86000000","0"],[1793529660000,"1.50050000","1.51600000","1.49900000","1.50830000","3316.00000000",1793529719999,"5006.21000000",110,"1932.00000000","2915.94000000","0"],[1793529720000,"1.50830000","1.52940000","1.50540000","1.52320000","3375.00000000",1793529779999,"5123.32000000",125,"1669.00000000","2536.17000000","0"],[1793529780000,"1.52320000","1.53250000","1.51320000","1.52690000","3451.00000000",1793529839999,"5261.00000000",126,"1890.00000000","2880.59000000","0"],[1793529840000,"1.52690000","1.53800000","1.52250000","1.53160000","2989.00000000",1793529899999,"4573.40000000",114,"1568.00000000","2398.82000000","0"],[1793529900000,"1.53160000","1.53900000","1.52290000","1.52800000","2830.00000000",1793529959999,"4335.27000000",107,"1231.00000000","1885.40000000","0"],[1793529960000,"1.52800000","1.53880000","1.52470000","1.52680000","3086.00000000",1793530019999,"4724.75000000",120,"1560.00000000","2388.50000000","0"],[1793530020000,"1.52680000","1.53880000","1.52590000","1.53340000","3015.00000000",1793530079999,"4622.78000000",111,"1418.00000000","2173.70000000","0"],[1793530080000,"1.53340000","1.54340000","1.52220000","1.52810000","3269.00000000",1793530139999,"5018.48000000",120,"1638.00000000","2513.65000000","0"],[1793530140000,"1.52810000","1.52840000","1.51600000","1.52530000","3159.00000000",1793530199999,"4804.99000000",114,"1263.00000000","1920.99000000","0"],[1793530200000,"1.52530000","1.54060000","1.52050000","1.52490000","2818.00000000",1793530259999,"4317.27000000",103,"1581.00000000","2421.17000000","0"],[1793530260000,"1.52490000","1.53010000","1.50930000","1.52420000","3467.00000000",1793530319999,"5268.51000000",115,"2077.00000000","3154.25000000","0"],[1793530320000,"1.52420000","1.53840000","1.52220000","1.53800000","2984.00000000",1793530379999,"4565.31000000",114,"1457.00000000","2229.22000000","0"],[1793530380000,"1.53800000","1.54220000","1.52310000","1.52330000","3258.00000000",1793530439999,"4996.27000000",117,"1541.00000000","2364.40000000","0"],[1793530440000,"1.52330000","1.53000000","1.51190000","1.51870000","3076.00000000",1793530499999,"4674.81000000",110,"1394.00000000","2117.69000000","0"],[1793530500000,"1.51870000","1.52590000","1.50390000","1.52060000","3023.00000000",1793530559999,"4581.45000000",109,"1531.00000000","2319.40000000","0"],[1793530560000,"1.52060000","1.52520000","1.49980000","1.50450000","3204.00000000",1793530619999,"4842.27000000",118,"1731.00000000","2617.21000000","0"],[1793530620000,"1.50450000","1.50800000","1.49290000","1.49660000","3183.00000000",1793530679999,"4777.27000000",117,"1569.00000000","2355.65000000","0"],[1793530680000,"1.49660000","1.51660000","1.49560000","1.50990000","3023.00000000",1793530739999,"4551.90000000",115,"1796.00000000","2703.47000000","0"],[1793530740000,"1.50990000","1.51700000","1.50200000","1.51020000","2925.00000000",1793530799999,"4412.85000000",114,"1449.00000000","2187.35000000","0"],[1793530800000,"1.51020000","1.53320000","1.50860000","1.52860000","2768.00000000",1793530859999,"4212.24000000",109,"1103.00000000","1678.53000000","0"],[1793530860000,"1.52860000","1.54680000","1.51900000","1.52080000","3230.00000000",1793530919999,"4961.60000000",115,"1649.00000000","2531.66000000","0"],[1793530920000,"1.52080000","1.52540000","1.49490000","1.50640000","3182.00000000",1793530979999,"4801.83000000",109,"1622.00000000","2446.42000000","0"],[1793530980000,"1.50640000","1.51030000","1.49450000","1.50820000","2514.00000000",1793531039999,"3777.24000000",106,"1523.00000000","2287.69000000","0"],[1793531040000,"1.50820000","1.51260000","1.49840000","1.50830000","2916.00000000",1793531099999,"4389.77000000",111,"1556.00000000","2342.73000000","0"],[1793531100000,"1.50830000","1.50950000","1.48890000","1.49320000","2880.00000000",1793531159999,"4315.82000000",116,"1532.00000000","2294.15000000","0"],[1793531160000,"1.49320000","1.50170000","1.48310000","1.48550000","3325.00000000",1793531219999,"4954.88000000",122,"1514.00000000","2256.53000000","0"],[1793531220000,"1.48550000","1.51440000","1.48530000","1.50430000","3204.00000000",1793531279999,"4819.43000000",117,"2039.00000000","3066.33000000","0"],[1793531280000,"1.50430000","1.50500000","1.48730000","1.49000000","3085.00000000",1793531339999,"4620.75000000",115,"1621.00000000","2427.26000000","0"],[1793531340000,"1.49000000","1.51020000","1.48820000","1.50760000","3334.00000000",1793531399999,"4999.55000000",116,"1756.00000000","2633.23000000","0"],[1793531400000,"1.50760000","1.51880000","1.50600000","1.51690000","3184.00000000",1793531459999,"4816.49000000",116,"1450.00000000","2193.75000000","0"],[1793531460000,"1.51690000","1.52090000","1.50110000","1.51040000","3021.00000000",1793531519999,"4566.50000000",111,"1468.00000000","2220.14000000","0"],[1793531520000,"1.51040000","1.52380000","1.50400000","1.52310000","3011.00000000",1793531579999,"4559.08000000",114,"1517.00000000","2296.80000000","0"],[1793531580000,"1.52310000","1.54250000","1.51780000","1.53570000","2910.00000000",1793531639999,"4468.99000000",118,"1540.00000000","2365.28000000","0"],[1793531640000,"1.53570000","1.54980000","1.53160000","1.54410000","2887.00000000",1793531699999,"4445.53000000",110,"1596.00000000","2457.41000000","0"],[1793531700000,"1.54410000","1.55110000","1.52430000","1.53120000","3032.00000000",1793531759999,"4669.80000000",111,"1430.00000000","2203.78000000","0"],[1793531760000,"1.53120000","1.53430000","1.52200000","1.52810000","2934.00000000",1793531819999,"4488.70000000",107,"1227.00000000","1877.18000000","0"],[1793531820000,"1.52810000","1.54660000","1.52360000","1.54210000","3055.00000000",1793531879999,"4697.78000000",115,"1559.00000000","2395.59000000","0"],[1793531880000,"1.54210000","1.55490000","1.53200000","1.55240000","3346.00000000",1793531939999,"5163.33000000",116,"2048.00000000","3159.72000000","0"],[1793531940000,"1.55240000","1.57000000","1.55150000","1.55570000","3261.00000000",1793531999999,"5091.24000000",121,"1806.00000000","2820.72000000","0"],[1793532000000,"1.55570000","1.56320000","1.53810000","1.54760000","3383.00000000",1793532059999,"5250.30000000",123,"1608.00000000","2495.08000000","0"],[1793532060000,"1.54760000","1.55080000","1.53800000","1.54790000","3413.00000000",1793532119999,"5271.27000000",123,"2071.00000000","3197.90000000","0"],[1793532120000,"1.54790000","1.55810000","1.54070000","1.54690000","3354.00000000",1793532179999,"5195.86000000",124,"1853.00000000","2870.04000000","0"],[1793532180000,"1.54690000","1.54960000","1.52820000","1.53230000","3152.00000000",1793532239999,"4850.02000000",115,"1643.00000000","2527.06000000","0"],[1793532240000,"1.53230000","1.53750000","1.52100000","1.52700000","3106.00000000",1793532299999,"4753.00000000",107,"1830.00000000","2800.51000000","0"],[1793532300000,"1.52700000","1.52860000","1.50950000","1.51560000","3142.00000000",1793532359999,"4772.53000000",117,"1348.00000000","2047.38000000","0"],[1793532360000,"1.51560000","1.52780000","1.51110000","1.52600000","3214.00000000",1793532419999,"4888.13000000",115,"1392.00000000","2118.02000000","0"],[1793532420000,"1.52600000","1.52660000","1.51350000","1.52140000","3398.00000000",1793532479999,"5164.43000000",123,"2088.00000000","3173.20000000","0"],[1793532480000,"1.52140000","1.52330000","1.49370000","1.49670000","3344.00000000",1793532539999,"5053.46000000",116,"1460.00000000","2205.69000000","0"],[1793532540000,"1.49670000","1.51160000","1.48970000","1.50450000","3233.00000000",1793532599999,"4849.85000000",113,"1535.00000000","2302.01000000","0"],[1793532600000,"1.50450000","1.51150000","1.49860000","1.49960000","3296.00000000",1793532659999,"4960.19000000",115,"1675.00000000","2520.65000000","0"],[1793532660000,"1.49960000","1.51380000","1.49480000","1.49860000","2983.00000000",1793532719999,"4490.23000000",114,"1415.00000000","2130.54000000","0"],[1793532720000,"1.49860000","1.50770000","1.48630000","1.49170000","3391.00000000",1793532779999,"5071.16000000",113,"1783.00000000","2666.69000000","0"],[1793532780000,"1.49170000","1.50500000","1.48470000","1.50460000","2783.00000000",1793532839999,"4154.59000000",109,"1621.00000000","2419.55000000","0"],[1793532840000,"1.50460000","1.52360000","1.49850000","1.51520000","3257.00000000",1793532899999,"4920.22000000",116,"1518.00000000","2295.01000000","0"],[1793532900000,"1.51520000","1.51910000","1.49720000","1.51070000","3274.00000000",1793532959999,"4948.16000000",124,"1643.00000000","2482.62000000","0"],[1793532960000,"1.51070000","1.52660000","1.50200000","1.52160000","3046.00000000",1793533019999,"4618.61000000",118,"1410.00000000","2138.11000000","0"],[1793533020000,"1.52160000","1.53020000","1.51530000","1.52310000","3459.00000000",1793533079999,"5269.53000000",112,"1831.00000000","2789.55000000","0"],[1793533080000,"1.52310000","1.53760000","1.52050000","1.52420000","3091.00000000",1793533139999,"4723.63000000",114,"1361.00000000","2079.32000000","0"],[1793533140000,"1.52420000","1.53780000","1.51950000","1.52280000","3264.00000000",1793533199999,"4994.06000000",117,"1556.00000000","2382.38000000","0"],[1793533200000,"1.52280000","1.54420000","1.51880000","1.53710000","3350.00000000",1793533259999,"5139.19000000",121,"1920.00000000","2947.36000000","0"],[1793533260000,"1.53710000","1.53960000","1.51930000","1.52260000","3186.00000000",1793533319999,"4868.46000000",116,"1624.00000000","2480.53000000","0"],[1793533320000,"1.52260000","1.53790000","1.50820000","1.53750000","2900.00000000",1793533379999,"4411.04000000",110,"1699.00000000","2583.45000000","0"],[1793533380000,"1.53750000","1.57140000","1.53600000","1.56920000","3014.00000000",1793533439999,"4678.59000000",109,"1491.00000000","2308.34000000","0"],[1793533440000,"1.56920000","1.58290000","1.55770000","1.58040000","3149.00000000",1793533499999,"4932.54000000",114,"1660.00000000","2599.02000000","0"],[1793533500000,"1.58040000","1.58760000","1.56990000","1.58510000","3070.00000000",1793533559999,"4844.07000000",120,"1305.00000000","2060.53000000","0"],[1793533560000,"1.58510000","1.59600000","1.57340000","1.59440000","3029.00000000",1793533619999,"4800.69000000",116,"1286.00000000","2038.08000000","0"],[1793533620000,"1.59440000","1.64660000","1.59380000","1.64280000","3005.00000000",1793533679999,"4866.26000000",112,"1361.00000000","2203.53000000","0"],[1793533680000,"1.64280000","1.65950000","1.63120000","1.65840000","2993.00000000",1793533739999,"4911.56000000",113,"1643.00000000","2694.03000000","0"],[1793533740000,"1.65840000","1.67970000","1.65450000","1.67840000","2926.00000000",1793533799999,"4885.26000000",105,"1219.00000000","2034.63000000","0"],[1793533800000,"1.67840000","1.69530000","1.67050000","1.68390000","3528.00000000",1793533859999,"5935.46000000",124,"1795.00000000","3020.70000000","0"],[1793533860000,"1.68390000","1.68520000","1.66430000","1.67990000","2990.00000000",1793533919999,"5006.95000000",109,"1675.00000000","2805.82000000","0"],[1793533920000,"1.67990000","1.68260000","1.65570000","1.65750000","3003.00000000",1793533979999,"5013.76000000",118,"1228.00000000","2052.20000000","0"],[1793533980000,"1.65750000","1.66090000","1.62720000","1.63140000","3216.00000000",1793534039999,"5285.76000000",114,"1386.00000000","2280.62000000","0"],[1793534040000,"1.63140000","1.63420000","1.60560000","1.60770000","3304.00000000",1793534099999,"5344.18000000",116,"1663.00000000","2690.85000000","0"],[1793534100000,"1.60770000","1.61940000","1.59610000","1.59710000","3587.00000000",1793534159999,"5769.34000000",126,"1883.00000000","3027.64000000","0"],[1793534160000,"1.59710000","1.61330000","1.59210000","1.60530000","2860.00000000",1793534219999,"4585.68000000",110,"1368.00000000","2193.96000000","0"],[1793534220000,"1.60530000","1.65060000","1.60490000","1.65030000","3202.00000000",1793534279999,"5202.80000000",115,"1525.00000000","2479.73000000","0"],[1793534280000,"1.65030000","1.67210000","1.64700000","1.66940000","2806.00000000",1793534339999,"4648.06000000",113,"1442.00000000","2388.38000000","0"],[1793534340000,"1.66940000","1.68080000","1.65540000","1.67920000","3184.00000000",1793534399999,"5308.90000000",110,"1476.00000000","2464.39000000","0"],[1793534400000,"1.67920000","1.68690000","1.64650000","1.64730000","2953.00000000",1793534459999,"4942.18000000",113,"1304.00000000","2183.62000000","0"],[1793534460000,"1.64730000","1.66800000","1.64530000","1.66450000","3481.00000000",1793534519999,"5755.37000000",117,"1748.00000000","2889.95000000","0"],[1793534520000,"1.66450000","1.67620000","1.65950000","1.67010000","3150.00000000",1793534579999,"5252.36000000",110,"1692.00000000","2821.51000000","0"],[1793534580000,"1.67010000","1.69610000","1.66860000","1.68870000","2782.00000000",1793534639999,"4694.69000000",108,"1285.00000000","2168.44000000","0"],[1793534640000,"1.68870000","1.71180000","1.68350000","1.70630000","3007.00000000",1793534699999,"5111.46000000",112,"1524.00000000","2588.87000000","0"],[1793534700000,"1.70630000","1.71700000","1.69960000","1.71100000","3025.00000000",1793534759999,"5168.59000000",110,"1453.00000000","2483.07000000","0"],[1793534760000,"1.71100000","1.72120000","1.69980000","1.70760000","3266.00000000",1793534819999,"5584.37000000",117,"1964.00000000","3358.04000000","0"],[1793534820000,"1.70760000","1.71940000","1.69570000","1.69990000","2843.00000000",1793534879999,"4857.78000000",107,"1428.00000000","2439.32000000","0"],[1793534880000,"1.69990000","1.70000000","1.67270000","1.68680000","3225.00000000",1793534939999,"5436.58000000",112,"1633.00000000","2751.74000000","0"],[1793534940000,"1.68680000","1.69790000","1.68020000","1.69510000","3210.00000000",1793534999999,"5422.90000000",121,"1657.00000000","2799.14000000","0"],[1793535000000,"1.69510000","1.70040000","1.66460000","1.66500000","2971.00000000",1793535059999,"5011.76000000",111,"1563.00000000","2636.95000000","0"],[1793535060000,"1.66500000","1.67500000","1.65670000","1.66530000","3123.00000000",1793535119999,"5206.37000000",113,"1518.00000000","2529.23000000","0"],[1793535120000,"1.66530000","1.67470000","1.65660000","1.67350000","3008.00000000",1793535179999,"5006.98000000",116,"1336.00000000","2224.82000000","0"],[1793535180000,"1.67350000","1.68370000","1.66350000","1.67700000","3228.00000000",1793535239999,"5396.98000000",111,"1645.00000000","2750.12000000","0"],[1793535240000,"1.67700000","1.69530000","1.67540000","1.68090000","3122.00000000",1793535299999,"5254.50000000",115,"1465.00000000","2466.33000000","0"],[1793535300000,"1.68090000","1.68560000","1.66610000","1.68530000","3207.00000000",1793535359999,"5376.82000000",116,"1718.00000000","2880.34000000","0"],[1793535360000,"1.68530000","1.69870000","1.67940000","1.69670000","3389.00000000",1793535419999,"5722.66000000",118,"1615.00000000","2729.14000000","0"],[1793535420000,"1.69670000","1.70570000","1.68300000","1.68780000","3130.00000000",1793535479999,"5307.09000000",116,"1538.00000000","2608.24000000","0"],[1793535480000,"1.68780000","1.68840000","1.66100000","1.67070000","3132.00000000",1793535539999,"5235.88000000",112,"1834.00000000","3065.14000000","0"],[1793535540000,"1.67070000","1.68400000","1.66230000","1.68170000","3197.00000000",1793535599999,"5342.67000000",122,"1514.00000000","2529.21000000","0"],[1793535600000,"1.68170000","1.70700000","1.68140000","1.70690000","3275.00000000",1793535659999,"5553.02000000",119,"1918.00000000","3252.17000000","0"],[1793535660000,"1.70690000","1.74720000","1.70670000","1.73420000","3299.00000000",1793535719999,"5701.26000000",123,"1406.00000000","2429.77000000","0"],[1793535720000,"1.73420000","1.73900000","1.72050000","1.73120000","3500.00000000",1793535779999,"6059.93000000",123,"1606.00000000","2780.67000000","0"],[1793535780000,"1.73120000","1.74720000","1.72910000","1.73420000","3023.00000000",1793535839999,"5253.11000000",114,"1488.00000000","2585.37000000","0"],[1793535840000,"1.73420000","1.79020000","1.73280000","1.79010000","3168.00000000",1793535899999,"5594.30000000",114,"1591.00000000","2808.16000000","0"],[1793535900000,"1.79010000","1.79720000","1.78140000","1.79430000","2965.00000000",1793535959999,"5306.09000000",107,"1693.00000000","3029.89000000","0"],[1793535960000,"1.79430000","1.80620000","1.78570000","1.79120000","3249.00000000",1793536019999,"5832.10000000",123,"1515.00000000","2719.72000000","0"],[1793536020000,"1.79120000","1.80920000","1.78910000","1.80290000","3147.00000000",1793536079999,"5662.43000000",118,"1436.00000000","2584.76000000","0"],[1793536080000,"1.80290000","1.80830000","1.78370000","1.78400000","2902.00000000",1793536139999,"5218.28000000",110,"1419.00000000","2551.62000000","0"],[1793536140000,"1.78400000","1.78690000","1.76480000","1.77070000","3060.00000000",1793536199999,"5429.71000000",110,"1277.00000000","2266.97000000","0"],[1793536200000,"1.77070000","1.78300000","1.75710000","1.76600000","3013.00000000",1793536259999,"5331.66000000",116,"1541.00000000","2726.60000000","0"],[1793536260000,"1.76600000","1.76710000","1.73460000","1.74250000","3260.00000000",1793536319999,"5679.60000000",115,"1485.00000000","2586.62000000","0"],[1793536320000,"1.74250000","1.74710000","1.72210000","1.74500000","2995.00000000",1793536379999,"5192.14000000",112,"1752.00000000","3036.46000000","0"],[1793536380000,"1.74500000","1.75560000","1.74150000","1.74760000","3356.00000000",1793536439999,"5868.41000000",114,"1558.00000000","2724.79000000","0"],[1793536440000,"1.74760000","1.75730000","1.73440000","1.74850000","3143.00000000",1793536499999,"5490.15000000",109,"1410.00000000","2462.60000000","0"],[1793536500000,"1.74850000","1.76320000","1.74440000","1.75740000","3126.00000000",1793536559999,"5488.13000000",113,"1665.00000000","2922.31000000","0"],[1793536560000,"1.75740000","1.77590000","1.75250000","1.77020000","2993.00000000",1793536619999,"5281.37000000",115,"1320.00000000","2329.33000000","0"],[1793536620000,"1.77020000","1.78340000","1.75780000","1.76590000","3028.00000000",1793536679999,"5369.03000000",115,"1514.00000000","2684.39000000","0"],[1793536680000,"1.76590000","1.76740000","1.73270000","1.74500000","3128.00000000",1793536739999,"5462.48000000",118,"1472.00000000","2570.79000000","0"],[1793536740000,"1.74500000","1.74980000","1.73190000","1.74020000","2722.00000000",1793536799999,"4740.41000000",109,"1224.00000000","2130.59000000","0"],[1793536800000,"1.74020000","1.75090000","1.73700000","1.74920000","3496.00000000",1793536859999,"6095.78000000",116,"1401.00000000","2442.09000000","0"],[1793536860000,"1.74920000","1.75650000","1.72390000","1.73960000","2998.00000000",1793536919999,"5217.06000000",118,"1642.00000000","2856.10000000","0"],[1793536920000,"1.73960000","1.76470000","1.73880000","1.74640000","3368.00000000",1793536979999,"5896.52000000",115,"1443.00000000","2525.93000000","0"],[1793536980000,"1.74640000","1.76800000","1.74490000","1.76600000","3152.00000000",1793537039999,"5536.71000000",112,"1370.00000000","2406.45000000","0"],[1793537040000,"1.76600000","1.76870000","1.74720000","1.76810000","3157.00000000",1793537099999,"5548.06000000",118,"1691.00000000","2971.58000000","0"],[1793537100000,"1.76810000","1.78140000","1.76200000","1.76320000","3214.00000000",1793537159999,"5697.02000000",116,"1552.00000000","2750.35000000","0"],[1793537160000,"1.76320000","1.76430000","1.73170000","1.73630000","3507.00000000",1793537219999,"6136.89000000",123,"1885.00000000","3296.19000000","0"],[1793537220000,"1.73630000","1.74510000","1.72340000","1.73020000","3410.00000000",1793537279999,"5910.69000000",128,"1964.00000000","3405.50000000","0"],[1793537280000,"1.73020000","1.75840000","1.72750000","1.74220000","3091.00000000",1793537339999,"5384.54000000",119,"1628.00000000","2836.10000000","0"],[1793537340000,"1.74220000","1.74570000","1.71920000","1.72920000","3479.00000000",1793537399999,"6022.48000000",119,"1775.00000000","3072.04000000","0"],[1793537400000,"1.72920000","1.74040000","1.71850000","1.72810000","3123.00000000",1793537459999,"5402.22000000",112,"1692.00000000","2927.37000000","0"],[1793537460000,"1.72810000","1.73810000","1.71760000","1.72910000","3172.00000000",1793537519999,"5481.54000000",113,"1426.00000000","2465.22000000","0"],[1793537520000,"1.72910000","1.75590000","1.72730000","1.75470000","3484.00000000",1793537579999,"6060.53000000",116,"1573.00000000","2733.91000000","0"],[1793537580000,"1.75470000","1.75540000","1.72870000","1.73030000","3010.00000000",1793537639999,"5245.28000000",113,"1495.00000000","2605.53000000","0"],[1793537640000,"1.73030000","1.74070000","1.72450000","1.73180000","3109.00000000",1793537699999,"5382.52000000",112,"1516.00000000","2623.38000000","0"],[1793537700000,"1.73180000","1.73770000","1.72100000","1.73550000","2983.00000000",1793537759999,"5156.63000000",112,"1547.00000000","2672.68000000","0"],[1793537760000,"1.73550000","1.73790000","1.71950000","1.72700000","2804.00000000",1793537819999,"4852.03000000",112,"1127.00000000","1950.79000000","0"],[1793537820000,"1.72700000","1.73430000","1.71570000","1.72350000","3207.00000000",1793537879999,"5533.11000000",112,"1493.00000000","2574.97000000","0"],[1793537880000,"1.72350000","1.73350000","1.71710000","1.72220000","3288.00000000",1793537939999,"5671.14000000",118,"1753.00000000","3023.66000000","0"],[1793537940000,"1.72220000","1.74800000","1.72170000","1.74170000","2963.00000000",1793537999999,"5156.59000000",116,"1459.00000000","2538.13000000","0"],[1793538000000,"1.74170000","1.75210000","1.73770000","1.74420000","3367.00000000",1793538059999,"5869.18000000",121,"1675.00000000","2920.71000000","0"],[1793538060000,"1.74420000","1.75810000","1.72970000","1.73070000","3415.00000000",1793538119999,"5953.47000000",120,"1329.00000000","2315.97000000","0"],[1793538120000,"1.73070000","1.74830000","1.72020000","1.74800000","2919.00000000",1793538179999,"5064.36000000",112,"1492.00000000","2588.26000000","0"],[1793538180000,"1.74800000","1.76800000","1.73490000","1.73650000","3317.00000000",1793538239999,"5827.50000000",115,"2014.00000000","3536.20000000","0"],[1793538240000,"1.73650000","1.74990000","1.72940000","1.74650000","3316.00000000",1793538299999,"5766.17000000",119,"1731.00000000","3009.80000000","0"],[1793538300000,"1.74650000","1.75100000","1.72410000","1.73900000","2788.00000000",1793538359999,"4841.80000000",109,"1334.00000000","2317.05000000","0"],[1793538360000,"1.73900000","1.74630000","1.72580000","1.73430000","2936.00000000",1793538419999,"5097.52000000",114,"1432.00000000","2486.50000000","0"],[1793538420000,"1.73430000","1.74370000","1.71880000","1.73220000","3351.00000000",1793538479999,"5802.30000000",116,"1737.00000000","3007.68000000","0"],[1793538480000,"1.73220000","1.73950000","1.71990000","1.73150000","3311.00000000",1793538539999,"5729.66000000",124,"1378.00000000","2385.17000000","0"],[1793538540000,"1.73150000","1.75450000","1.72340000","1.73960000","2833.00000000",1793538599999,"4922.98000000",106,"1424.00000000","2474.92000000","0"],[1793538600000,"1.73960000","1.74950000","1.73090000","1.74730000","2999.00000000",1793538659999,"5215.00000000",109,"1419.00000000","2468.45000000","0"],[1793538660000,"1.74730000","1.75920000","1.72890000","1.73630000","3277.00000000",1793538719999,"5711.84000000",111,"1637.00000000","2853.69000000","0"],[1793538720000,"1.73630000","1.77420000","1.72720000","1.77280000","2997.00000000",1793538779999,"5249.16000000",115,"1563.00000000","2738.22000000","0"],[1793538780000,"1.77280000","1.78390000","1.76220000","1.76420000","2837.00000000",1793538839999,"5024.02000000",112,"1466.00000000","2596.46000000","0"],[1793538840000,"1.76420000","1.77980000","1.76280000","1.77280000","2918.00000000",1793538899999,"5171.86000000",112,"1599.00000000","2834.70000000","0"],[1793538900000,"1.77280000","1.77360000","1.75470000","1.75930000","3302.00000000",1793538959999,"5814.74000000",119,"1306.00000000","2300.37000000","0"],[1793538960000,"1.75930000","1.76570000","1.74700000","1.75190000","3115.00000000",1793539019999,"5467.84000000",114,"1336.00000000","2345.39000000","0"],[1793539020000,"1.75190000","1.76460000","1.74590000","1.76140000","3212.00000000",1793539079999,"5631.02000000",122,"1691.00000000","2964.68000000","0"],[1793539080000,"1.76140000","1.77170000","1.75150000","1.75850000","3112.00000000",1793539139999,"5482.39000000",116,"1292.00000000","2275.51000000","0"],[1793539140000,"1.75850000","1.77640000","1.74180000","1.77390000","3243.00000000",1793539199999,"5697.73000000",114,"1668.00000000","2929.04000000","0"],[1793539200000,"1.77390000","1.77590000","1.74530000","1.74690000","3156.00000000",1793539259999,"5569.99000000",121,"1495.00000000","2638.86000000","0"],[1793539260000,"1.74690000","1.75680000","1.73590000","1.75190000","3067.00000000",1793539319999,"5354.89000000",112,"1346.00000000","2348.47000000","0"],[1793539320000,"1.75190000","1.75500000","1.72580000","1.73440000","2893.00000000",1793539379999,"5031.82000000",110,"1473.00000000","2562.59000000","0"],[1793539380000,"1.73440000","1.73530000","1.70780000","1.71820000","3230.00000000",1793539439999,"5558.74000000",122,"1574.00000000","2708.14000000","0"],[1793539440000,"1.71820000","1.74820000","1.71740000","1.73730000","3107.00000000",1793539499999,"5399.12000000",117,"1484.00000000","2578.31000000","0"],[1793539500000,"1.73730000","1.73830000","1.71080000","1.71660000","3062.00000000",1793539559999,"5271.15000000",111,"1355.00000000","2332.11000000","0"],[1793539560000,"1.71660000","1.71740000","1.70170000","1.70560000","3105.00000000",1793539619999,"5304.33000000",112,"1584.00000000","2705.55000000","0"],[1793539620000,"1.70560000","1.73880000","1.70270000","1.73800000","3227.00000000",1793539679999,"5558.41000000",110,"1943.00000000","3347.67000000","0"],[1793539680000,"1.73800000","1.74520000","1.72320000","1.73770000","3190.00000000",1793539739999,"5533.31000000",116,"1436.00000000","2489.76000000","0"],[1793539740000,"1.73770000","1.75700000","1.73010000","1.74260000","3110.00000000",1793539799999,"5417.32000000",114,"1644.00000000","2863.39000000","0"],[1793539800000,"1.74260000","1.74410000","1.71670000","1.72310000","3040.00000000",1793539859999,"5259.25000000",112,"1655.00000000","2862.06000000","0"],[1793539860000,"1.72310000","1.74470000","1.71720000","1.72900000","3205.00000000",1793539919999,"5546.60000000",115,"1517.00000000","2627.12000000","0"],[1793539920000,"1.72900000","1.76830000","1.71820000","1.76620000","3154.00000000",1793539979999,"5498.57000000",118,"1834.00000000","3199.67000000","0"],[1793539980000,"1.76620000","1.76730000","1.74160000","1.74280000","3216.00000000",1793540039999,"5636.86000000",117,"1315.00000000","2306.75000000","0"],[1793540040000,"1.74280000","1.75060000","1.73090000","1.73150000","2929.00000000",1793540099999,"5102.30000000",110,"1560.00000000","2718.08000000","0"],[1793540100000,"1.73150000","1.74830000","1.72040000","1.73590000","2836.00000000",1793540159999,"4919.64000000",114,"1562.00000000","2707.27000000","0"],[1793540160000,"1.73590000","1.74600000","1.72620000","1.73330000","3146.00000000",1793540219999,"5459.04000000",119,"1542.00000000","2675.09000000","0"],[1793540220000,"1.73330000","1.73380000","1.70220000","1.70770000","3321.00000000",1793540279999,"5691.40000000",116,"1684.00000000","2886.13000000","0"],[1793540280000,"1.70770000","1.74310000","1.70660000","1.74010000","3091.00000000",1793540339999,"5348.09000000",115,"1518.00000000","2626.73000000","0"],[1793540340000,"1.74010000","1.76800000","1.73940000","1.74880000","3236.00000000",1793540399999,"5682.77000000",116,"1903.00000000","3342.29000000","0"],[1793540400000,"1.74880000","1.76480000","1.74830000","1.75750000","3288.00000000",1793540459999,"5772.91000000",115,"1567.00000000","2751.38000000","0"],[1793540460000,"1.75750000","1.77400000","1.74790000","1.77390000","2949.00000000",1793540519999,"5188.16000000",111,"1596.00000000","2809.24000000","0"],[1793540520000,"1.77390000","1.77980000","1.76530000","1.77380000","2967.00000000",1793540579999,"5258.45000000",113,"1752.00000000","3105.63000000","0"],[1793540580000,"1.77380000","1.77400000","1.75180000","1.75710000","3286.00000000",1793540639999,"5796.74000000",119,"1495.00000000","2637.04000000","0"],[1793540640000,"1.75710000","1.75880000","1.73140000","1.74040000","3229.00000000",1793540699999,"5631.78000000",115,"1625.00000000","2835.56000000","0"],[1793540700000,"1.74040000","1.76150000","1.73490000","1.75760000","3011.00000000",1793540759999,"5264.50000000",110,"1471.00000000","2571.24000000","0"],[1793540760000,"1.75760000","1.76980000","1.75430000","1.75940000","3094.00000000",1793540819999,"5456.70000000",113,"1797.00000000","3168.90000000","0"],[1793540820000,"1.75940000","1.77700000","1.75340000","1.77250000","3297.00000000",1793540879999,"5828.19000000",117,"1726.00000000","3050.78000000","0"],[1793540880000,"1.77250000","1.77310000","1.75490000","1.76120000","3018.00000000",1793540939999,"5322.34000000",116,"1326.00000000","2337.68000000","0"],[1793540940000,"1.76120000","1.76270000","1.73500000","1.74260000","3482.00000000",1793540999999,"6091.93000000",118,"1962.00000000","3431.78000000","0"],[1793541000000,"1.74260000","1.77100000","1.74050000","1.76850000","3366.00000000",1793541059999,"5906.46000000",117,"1733.00000000","3041.81000000","0"],[1793541060000,"1.76850000","1.79120000","1.76690000","1.78640000","3105.00000000",1793541119999,"5534.59000000",112,"1597.00000000","2845.44000000","0"],[1793541120000,"1.78640000","1.78730000","1.75600000","1.76540000","3068.00000000",1793541179999,"5420.49000000",111,"1418.00000000","2505.94000000","0"],[1793541180000,"1.76540000","1.78270000","1.76470000","1.77380000","3315.00000000",1793541239999,"5879.17000000",116,"1739.00000000","3084.61000000","0"],[1793541240000,"1.77380000","1.77530000","1.74260000","1.74750000","3867.00000000",1793541299999,"6808.79000000",122,"2009.00000000","3539.81000000","0"],[1793541300000,"1.74750000","1.75240000","1.70870000","1.70990000","3288.00000000",1793541359999,"5714.83000000",116,"1536.00000000","2666.01000000","0"],[1793541360000,"1.70990000","1.73450000","1.70820000","1.71980000","3130.00000000",1793541419999,"5398.05000000",117,"1590.00000000","2740.90000000","0"],[1793541420000,"1.71980000","1.72270000","1.69840000","1.71510000","2958.00000000",1793541479999,"5064.84000000",113,"1437.00000000","2461.81000000","0"],[1793541480000,"1.71510000","1.71590000","1.69040000","1.70350000","3140.00000000",1793541539999,"5354.50000000",118,"1931.00000000","3292.69000000","0"],[1793541540000,"1.70350000","1.70890000","1.69020000","1.69770000","2981.00000000",1793541599999,"5059.02000000",113,"1703.00000000","2891.35000000","0"],[1793541600000,"1.69770000","1.70550000","1.68360000","1.70050000","3278.00000000",1793541659999,"5557.93000000",117,"1773.00000000","3007.02000000","0"],[1793541660000,"1.70050000","1.71540000","1.69090000","1.71320000","2909.00000000",1793541719999,"4956.23000000",115,"1509.00000000","2570.35000000","0"],[1793541720000,"1.71320000","1.71930000","1.69280000","1.70540000","3549.00000000",1793541779999,"6049.79000000",123,"1520.00000000","2590.16000000","0"],[1793541780000,"1.70540000","1.71360000","1.69090000","1.69480000","3498.00000000",1793541839999,"5954.34000000",124,"1527.00000000","2599.38000000","0"],[1793541840000,"1.69480000","1.70410000","1.69060000","1.69080000","835.00000000",1793541899999,"1417.03000000",28,"273.00000000","462.91000000","0"]]