[[1704067200000,"2281.87000000","2297.18000000","2281.27000000","2295.51000000","10771.91830000",1704070799999,"24687569.06881400",24867,"5841.59060000","13386144.43192900","0"],[1704070800000,"2295.52000000","2306.60000000","2292.90000000","2303.72000000","8413.42600000",1704074399999,"19362274.43096700",20299,"4784.81510000","11010598.51343300","0"],[1704074400000,"2303.72000000","2304.72000000","2291.20000000","2293.02000000","5808.25330000",1704077999999,"13343416.03375900",16125,"2681.12980000","6158898.71062700","0"],[1704078000000,"2293.03000000","2294.50000000","2271.00000000","2273.81000000","10745.73600000",1704081599999,"24519619.34635500",25873,"4513.53190000","10292961.09799900","0"],[1704081600000,"2273.80000000","2279.86000000","2265.24000000","2279.55000000","9681.57620000",1704085199999,"22012912.48168900",26019,"4588.69800000","10435044.37363100","0"],[1704085200000,"2279.54000000","2283.36000000","2272.62000000","2275.89000000","6705.11650000",1704088799999,"15280361.40557700",18317,"3817.40990000","8700957.41009800","0"],[1704088800000,"2275.89000000","2283.31000000","2274.16000000","2281.90000000","6056.63190000",1704092399999,"13797870.47771900",15739,"2992.78180000","6818092.27896000","0"],[1704092400000,"2281.90000000","2287.88000000","2281.51000000","2284.67000000","5664.18870000",1704095999999,"12940600.35396700",15377,"3130.81040000","7152583.40058000","0"],[1704096000000,"2284.68000000","2287.38000000","2280.00000000","2287.01000000","5571.19350000",1704099599999,"12722726.74658700",15895,"2533.71880000","5786936.38574900","0"],[1704099600000,"2287.01000000","2300.00000000","2287.00000000","2299.80000000","8083.26200000",1704103199999,"18538201.69472600",22171,"4591.86670000","10530381.62134400","0"],[1704103200000,"2299.80000000","2303.00000000","2297.40000000","2302.04000000","8188.77410000",1704106799999,"18837698.66775900",19031,"4246.22590000","9767749.58793800","0"],[1704106800000,"2302.04000000","2305.05000000","2299.00000000","2304.47000000","6050.87960000",1704110399999,"13930035.66585700",16550,"2849.51420000","6560252.50647400","0"],[1704110400000,"2304.47000000","2307.24000000","2299.04000000","2299.43000000","7257.23790000",1704113999999,"16714387.36887800",18997,"3493.22740000","8046145.74039600","0"],[1704114000000,"2299.42000000","2308.20000000","2298.07000000","2304.16000000","5288.82240000",1704117599999,"12187056.12840400",17034,"2732.45320000","6297226.81880800","0"],[1704117600000,"2304.16000000","2305.11000000","2294.84000000","2300.99000000","7316.25750000",1704121199999,"16829519.02889300",21564,"3366.30940000","7743561.36271200","0"],[1704121200000,"2300.99000000","2318.34000000","2299.20000000","2314.70000000","12303.53440000",1704124799999,"28415498.71598800",29378,"7078.29940000","16347126.02675900","0"],[1704124800000,"2314.69000000","2319.55000000","2306.53000000","2309.89000000","11755.18640000",1704128399999,"27186426.41031700",28181,"5635.84930000","13034471.02529100","0"],[1704128400000,"2309.89000000","2317.09000000","2306.48000000","2313.76000000","8560.82410000",1704131999999,"19798995.04875400",20113,"4454.79000000","10301840.84589900","0"],[1704132000000,"2313.77000000","2331.77000000","2313.76000000","2326.90000000","15349.35430000",1704135599999,"35700904.19573000",34794,"8728.14710000","20295987.12008900","0"],[1704135600000,"2326.90000000","2340.98000000","2322.00000000","2337.26000000","11136.88780000",1704139199999,"25965660.95965800",28688,"5996.74720000","13982839.20067700","0"],[1704139200000,"2337.27000000","2348.78000000","2335.25000000","2340.98000000","17493.03770000",1704142799999,"40981127.12594800",33627,"8861.03060000","20756885.26574700","0"],[1704142800000,"2340.98000000","2346.55000000","2332.20000000","2337.83000000","10238.96740000",1704146399999,"23955712.67492300",21162,"5181.37170000","12123770.58613200","0"],[1704146400000,"2337.83000000","2339.10000000","2323.66000000","2334.21000000","6444.25830000",1704149999999,"15025206.37717500",17545,"2961.44530000","6905251.84620800","0"],[1704150000000,"2334.22000000","2352.37000000","2334.17000000","2352.04000000","11817.36710000",1704153599999,"27717439.20436200",29324,"7312.67330000","17152869.24276500","0"],[1704153600000,"2352.05000000","2391.43000000","2346.95000000","2387.58000000","40687.46460000",1704157199999,"96461701.28494800",87296,"21583.94500000","51166230.32574400","0"],[1704157200000,"2387.59000000","2397.56000000","2370.38000000","2378.08000000","29424.42370000",1704160799999,"70155558.19773400",60378,"13150.57050000","31354012.57031200","0"],[1704160800000,"2378.09000000","2382.96000000","2373.65000000","2382.95000000","13292.51470000",1704164399999,"31623459.16202600",27684,"5972.49800000","14208526.53135500","0"],[1704164400000,"2382.96000000","2388.61000000","2371.47000000","2386.43000000","16262.09740000",1704167999999,"38697436.10506700",34356,"7971.94370000","18973023.93058700","0"],[1704168000000,"2386.42000000","2390.44000000","2378.58000000","2387.66000000","12124.33360000",1704171599999,"28902517.92170500",27941,"6049.08230000","14420294.44576000","0"],[1704171600000,"2387.66000000","2392.40000000","2377.18000000","2377.48000000","14852.31420000",1704175199999,"35433612.79644900",27168,"7926.42670000","18909256.74153800","0"],[1704175200000,"2377.47000000","2383.68000000","2373.86000000","2373.86000000","10223.55510000",1704178799999,"24317745.72462800",23255,"4274.06570000","10165931.08620500","0"],[1704178800000,"2373.86000000","2388.93000000","2373.69000000","2385.84000000","13341.45570000",1704182399999,"31776856.39766000",30222,"7057.27440000","16808686.21390800","0"],[1704182400000,"2385.84000000","2431.30000000","2380.09000000","2426.49000000","48568.82070000",1704185999999,"117260205.48953200",91595,"26917.76730000","64966924.89415700","0"],[1704186000000,"2426.49000000","2428.43000000","2411.74000000","2413.77000000","21469.83890000",1704189599999,"51968471.36285000",46737,"10000.42810000","24206661.68157300","0"],[1704189600000,"2413.77000000","2416.40000000","2392.85000000","2398.14000000","19010.63420000",1704193199999,"45703819.42863700",43307,"7987.68080000","19202878.20595500","0"],[1704193200000,"2398.15000000","2402.91000000","2380.36000000","2391.24000000","17120.85220000",1704196799999,"40966445.78423200",41380,"8353.60720000","19991981.86737400","0"],[1704196800000,"2391.24000000","2404.68000000","2382.73000000","2386.85000000","15110.63800000",1704200399999,"36177454.94585100",40509,"7008.78890000","16783014.46739200","0"],[1704200400000,"2386.85000000","2400.78000000","2382.22000000","2398.00000000","13619.26260000",1704203999999,"32605168.79367200",31818,"7466.73300000","17877417.81546700","0"],[1704204000000,"2398.01000000","2402.65000000","2354.92000000","2367.28000000","33817.21740000",1704207599999,"80327529.76024600",73892,"15151.05660000","35994643.21834300","0"],[1704207600000,"2367.27000000","2371.14000000","2352.04000000","2357.48000000","25617.61250000",1704211199999,"60523932.41622500",57598,"11429.90160000","27006214.46158100","0"],[1704211200000,"2357.48000000","2369.60000000","2350.19000000","2367.91000000","18916.55050000",1704214799999,"44596329.01586600",45313,"8215.03070000","19373093.34708000","0"],[1704214800000,"2367.92000000","2368.14000000","2350.95000000","2357.43000000","11178.90010000",1704218399999,"26386005.38361800",33708,"5287.28810000","12478218.85252900","0"],[1704218400000,"2357.43000000","2369.60000000","2355.54000000","2365.70000000","8386.08450000",1704221999999,"19820203.19261300",28894,"4315.76480000","10200074.52830300","0"],[1704222000000,"2365.70000000","2372.75000000","2354.79000000","2369.19000000","18480.20930000",1704225599999,"43705628.24767600",37253,"8934.08610000","21134130.15670500","0"],[1704225600000,"2369.19000000","2380.00000000","2358.32000000","2359.87000000","15536.61750000",1704229199999,"36795695.40689600",37429,"7494.84000000","17750002.37807800","0"],[1704229200000,"2359.86000000","2366.34000000","2341.00000000","2366.34000000","16682.19970000",1704232799999,"39311295.02370400",43601,"7899.96030000","18620609.43509600","0"],[1704232800000,"2366.33000000","2372.50000000","2357.53000000","2359.03000000","9548.81490000",1704236399999,"22589108.85010000",26048,"4945.02310000","11699867.51098400","0"],[1704236400000,"2359.02000000","2363.24000000","2351.00000000","2355.34000000","14769.25220000",1704239999999,"34816017.35715600",30953,"8352.47930000","19690583.81372600","0"],[1704240000000,"2355.35000000","2367.00000000","2347.40000000","2361.39000000","14703.20900000",1704243599999,"34682650.24670900",36426,"7596.87430000","17919301.07925400","0"],[1704243600000,"2361.39000000","2375.00000000","2360.04000000","2373.08000000","10216.55520000",1704247199999,"24193940.22033300",24471,"6239.68390000","14776581.93907500","0"],[1704247200000,"2373.08000000","2384.66000000","2367.33000000","2368.75000000","14123.32890000",1704250799999,"33555760.88063700",29926,"8247.89310000","19596183.01301200","0"],[1704250800000,"2368.75000000","2370.31000000","2364.21000000","2368.51000000","7666.74940000",1704254399999,"18148733.65185500",19158,"4310.36510000","10203525.78644200","0"],[1704254400000,"2368.51000000","2373.90000000","2363.21000000","2370.50000000","11719.52270000",1704257999999,"27764296.94417200",20949,"5553.24610000","13156122.60583400","0"],[1704258000000,"2370.51000000","2379.61000000","2367.99000000","2376.94000000","9631.56400000",1704261599999,"22872946.35805300",21569,"5056.89060000","12008600.73830800","0"],[1704261600000,"2376.94000000","2380.90000000","2373.60000000","2375.34000000","9648.97520000",1704265199999,"22946290.94320800",22671,"4765.14730000","11331665.57996300","0"],[1704265200000,"2375.35000000","2379.68000000","2356.99000000","2361.64000000","15554.42450000",1704268799999,"36849780.69422400",31749,"7749.59760000","18360539.52028900","0"],[1704268800000,"2361.65000000","2371.40000000","2361.26000000","2370.50000000","11377.54750000",1704272399999,"26923491.97908700",24202,"6171.35320000","14602893.24686000","0"],[1704272400000,"2370.50000000","2385.45000000","2370.29000000","2376.01000000","17937.70630000",1704275999999,"42645745.42039000",34821,"10438.25430000","24818075.57425400","0"],[1704276000000,"2376.02000000","2380.84000000","2360.88000000","2364.58000000","20258.21370000",1704279599999,"48039565.26285800",35556,"8937.05010000","21196015.45544400","0"],[1704279600000,"2364.58000000","2365.62000000","2294.01000000","2307.68000000","59133.38050000",1704283199999,"137966492.63260300",111754,"25475.99250000","59448941.91814000","0"],[1704283200000,"2307.99000000","2308.60000000","2100.00000000","2248.55000000","209264.81570000",1704286799999,"461645108.65238600",358762,"95242.28300000","210059584.69554700","0"],[1704286800000,"2248.55000000","2248.80000000","2206.96000000","2223.79000000","65271.62670000",1704290399999,"145275236.73187300",106477,"30934.12460000","68840775.30123700","0"],[1704290400000,"2223.79000000","2224.00000000","2191.00000000","2193.77000000","48027.57340000",1704293999999,"105781538.24687000",81939,"25406.12590000","55959248.13088400","0"],[1704294000000,"2193.76000000","2241.00000000","2190.00000000","2240.40000000","47153.42050000",1704297599999,"104484377.34675300",70895,"26138.72340000","57942895.27580100","0"],[1704297600000,"2240.39000000","2245.33000000","2222.11000000","2231.40000000","55308.63440000",1704301199999,"123622395.38827400",82123,"30961.03080000","69201133.66577600","0"],[1704301200000,"2231.41000000","2235.00000000","2212.00000000","2223.30000000","31364.44580000",1704304799999,"69699999.70392000",43922,"16765.17500000","37254915.39914300","0"],[1704304800000,"2223.30000000","2227.99000000","2188.00000000","2198.23000000","35399.31470000",1704308399999,"78201929.32879400",48113,"17657.39250000","39014460.09029300","0"],[1704308400000,"2198.23000000","2229.11000000","2197.26000000","2206.53000000","30235.37920000",1704311999999,"66868730.97055200",42473,"16479.44510000","36448190.24893300","0"],[1704312000000,"2206.54000000","2223.63000000","2205.28000000","2218.28000000","21326.72880000",1704315599999,"47237683.10069200",28197,"12271.85120000","27182230.82261600","0"],[1704315600000,"2218.29000000","2227.87000000","2211.93000000","2226.03000000","18373.48500000",1704319199999,"40806775.14135700",26219,"10477.96760000","23270824.37027300","0"],[1704319200000,"2226.02000000","2226.45000000","2200.00000000","2205.39000000","20334.88950000",1704322799999,"45003705.40232100",26767,"10283.37070000","22758773.12752500","0"],[1704322800000,"2205.38000000","2210.26000000","2196.23000000","2209.72000000","14697.99630000",1704326399999,"32380719.93198300",21928,"8067.92290000","17774780.33085400","0"],[1704326400000,"2209.72000000","2219.92000000","2206.44000000","2210.64000000","13776.34210000",1704329999999,"30469639.59960800",23200,"7775.29170000","17198586.34918900","0"],[1704330000000,"2210.64000000","2214.24000000","2201.91000000","2205.92000000","17337.13280000",1704333599999,"38277920.61110800",25496,"9268.59140000","20463856.58585800","0"],[1704333600000,"2205.92000000","2232.89000000","2204.63000000","2231.59000000","13022.40810000",1704337199999,"28931003.46442600",25857,"8277.08780000","18391468.48921400","0"],[1704337200000,"2231.60000000","2239.79000000","2225.23000000","2231.08000000","15194.92400000",1704340799999,"33903504.22182200",25649,"7883.78200000","17590191.95406500","0"],[1704340800000,"2231.07000000","2239.30000000","2227.80000000","2237.88000000","11737.64710000",1704344399999,"26219481.10013700",21331,"6679.18020000","14919472.89810600","0"],[1704344400000,"2237.89000000","2244.04000000","2232.78000000","2235.93000000","15376.18330000",1704347999999,"34407755.97156000",23430,"8541.38410000","19114941.50125400","0"],[1704348000000,"2235.93000000","2244.93000000","2235.00000000","2238.80000000","17678.90080000",1704351599999,"39571663.27096200",24771,"9518.63050000","21306230.38202900","0"],[1704351600000,"2238.79000000","2241.83000000","2220.00000000","2221.85000000","24228.69950000",1704355199999,"54023237.29663000",33151,"9793.80480000","21844716.95037900","0"],[1704355200000,"2221.85000000","2226.64000000","2211.13000000","2215.95000000","23815.44440000",1704358799999,"52819100.53189400",35752,"9707.85330000","21528794.87090900","0"],[1704358800000,"2215.96000000","2229.71000000","2214.60000000","2223.40000000","10324.99310000",1704362399999,"22936654.81383800",21905,"5262.23030000","11690367.75530600","0"],[1704362400000,"2223.41000000","2226.12000000","2205.00000000","2222.39000000","15301.07910000",1704365999999,"33926352.53815200",30925,"7472.86600000","16570196.76932300","0"],[1704366000000,"2222.38000000","2230.71000000","2215.00000000","2228.14000000","11585.54860000",1704369599999,"25777002.88647700",23550,"6308.76470000","14038617.35977800","0"],[1704369600000,"2228.13000000","2245.19000000","2222.70000000","2235.99000000","29830.22700000",1704373199999,"66686986.41189000",38602,"16677.39730000","37283806.01541800","0"],[1704373200000,"2235.99000000","2247.36000000","2231.80000000","2238.29000000","15912.54950000",1704376799999,"35592359.63285600",28136,"8758.27510000","19592150.22624100","0"],[1704376800000,"2238.29000000","2274.48000000","2230.66000000","2273.25000000","32621.20490000",1704380399999,"73417907.55191900",58182,"19308.67270000","43468334.40965400","0"],[1704380400000,"2273.26000000","2285.99000000","2261.93000000","2276.87000000","35027.06290000",1704383999999,"79646268.46718300",65509,"18605.18490000","42304571.05952900","0"],[1704384000000,"2276.88000000","2280.97000000","2259.10000000","2269.58000000","29449.00320000",1704387599999,"66779972.00091100",49163,"14743.05430000","33423870.96924200","0"],[1704387600000,"2269.59000000","2289.26000000","2267.35000000","2274.72000000","29583.68270000",1704391199999,"67408642.95047300",49557,"15331.30870000","34935991.65582900","0"],[1704391200000,"2274.72000000","2279.96000000","2268.28000000","2273.76000000","13302.15680000",1704394799999,"30260666.41172600",25588,"6929.42980000","15763170.84174600","0"],[1704394800000,"2273.76000000","2294.08000000","2271.01000000","2274.27000000","19089.42060000",1704398399999,"43561636.38625200",37924,"9961.76090000","22731664.85893200","0"],[1704398400000,"2274.27000000","2294.69000000","2272.68000000","2273.40000000","18305.44290000",1704401999999,"41773982.13244000",34918,"9551.73800000","21799327.62067700","0"],[1704402000000,"2273.40000000","2288.46000000","2268.51000000","2273.17000000","15060.33680000",1704405599999,"34307230.06056500",32421,"7418.92060000","16900742.63004600","0"],[1704405600000,"2273.17000000","2286.75000000","2261.57000000","2270.00000000","13156.98830000",1704409199999,"29922496.76691600",28874,"6797.22530000","15458552.53692400","0"],[1704409200000,"2270.01000000","2275.76000000","2266.57000000","2267.11000000","8126.67650000",1704412799999,"18451154.12702800",16880,"4222.19390000","9585967.45987500","0"],[1704412800000,"2267.11000000","2274.76000000","2261.00000000","2267.62000000","11988.56980000",1704416399999,"27187736.27677200",24442,"6708.41530000","15215365.14538900","0"],[1704416400000,"2267.62000000","2271.12000000","2212.00000000","2237.93000000","36936.16320000",1704419999999,"82818265.25227400",63318,"16210.10390000","36323606.03153000","0"],[1704420000000,"2237.94000000","2251.20000000","2231.71000000","2240.40000000","19014.28270000",1704423599999,"42631995.18481100",33260,"9579.12730000","21477031.35766800","0"],[1704423600000,"2240.41000000","2250.47000000","2238.92000000","2242.28000000","8943.32910000",1704427199999,"20075451.03869100",19263,"4268.14790000","9581358.99148100","0"],[1704427200000,"2242.29000000","2247.63000000","2234.30000000","2243.85000000","12945.68340000",1704430799999,"29009686.81521800",24174,"6507.89910000","14582449.23559000","0"],[1704430800000,"2243.86000000","2248.00000000","2241.42000000","2246.45000000","9594.86140000",1704434399999,"21546158.76967700",18507,"6198.43940000","13919868.12729300","0"],[1704434400000,"2246.45000000","2257.87000000","2240.48000000","2255.34000000","18363.48530000",1704437999999,"41314242.46531800",29459,"10768.80500000","24225964.43944600","0"],[1704438000000,"2255.34000000","2265.72000000","2252.74000000","2252.75000000","17584.07750000",1704441599999,"39741509.42990000",26705,"8750.24380000","19775591.51782100","0"],[1704441600000,"2252.75000000","2259.20000000","2250.00000000","2252.24000000","15264.31540000",1704445199999,"34404436.07955400",22640,"8585.73680000","19351103.89199700","0"],[1704445200000,"2252.24000000","2269.00000000","2252.23000000","2264.59000000","26133.96530000",1704448799999,"59129915.10587200",36607,"16554.93770000","37455978.36384800","0"],[1704448800000,"2264.60000000","2265.89000000","2233.23000000","2240.31000000","14816.26160000",1704452399999,"33379903.88238500",31835,"6212.63570000","13999002.39034400","0"],[1704452400000,"2240.32000000","2249.77000000","2238.96000000","2241.97000000","13474.34080000",1704455999999,"30234157.41746200",29664,"6972.18560000","15644286.87557200","0"],[1704456000000,"2241.97000000","2253.64000000","2234.29000000","2242.03000000","13639.46150000",1704459599999,"30611744.72277700",31058,"6441.22700000","14457755.72694200","0"],[1704459600000,"2242.04000000","2251.90000000","2237.28000000","2247.41000000","17264.58880000",1704463199999,"38741477.34911600",35169,"9418.29280000","21133243.17456200","0"],[1704463200000,"2247.41000000","2252.77000000","2221.00000000","2226.79000000","29039.84660000",1704466799999,"64913852.76942700",58606,"14589.42660000","32622408.40595200","0"],[1704466800000,"2226.80000000","2242.27000000","2218.00000000","2224.99000000","27168.39400000",1704470399999,"60616626.59456600",45329,"13767.89230000","30722114.62399700","0"],[1704470400000,"2225.00000000","2233.34000000","2210.01000000","2211.82000000","18457.03410000",1704473999999,"41019814.77166700",34437,"8665.08370000","19259618.88088600","0"],[1704474000000,"2211.82000000","2232.79000000","2206.17000000","2232.10000000","19964.22760000",1704477599999,"44321248.58803800",37104,"10708.19640000","23775256.82403200","0"],[1704477600000,"2232.10000000","2238.60000000","2224.20000000","2233.84000000","9113.17950000",1704481199999,"20335269.21698400",20751,"4804.84500000","10721219.41213300","0"],[1704481200000,"2233.85000000","2240.67000000","2229.89000000","2234.26000000","8570.55860000",1704484799999,"19155122.27151000",19472,"4764.99950000","10649996.43129300","0"],[1704484800000,"2234.26000000","2261.00000000","2234.25000000","2248.36000000","15134.28590000",1704488399999,"33967729.51744200",28843,"8637.35210000","19387776.66132000","0"],[1704488400000,"2248.36000000","2248.74000000","2234.18000000","2246.39000000","8384.86710000",1704491999999,"18791876.92144600",19615,"4338.50990000","9722680.70147000","0"],[1704492000000,"2246.40000000","2249.40000000","2238.22000000","2247.75000000","5201.64570000",1704495599999,"11673790.41171000",14064,"2766.54210000","6209172.01787500","0"],[1704495600000,"2247.76000000","2277.21000000","2247.75000000","2268.78000000","28570.57570000",1704499199999,"64745610.32904500",54641,"17396.39780000","39421641.07983900","0"],[1704499200000,"2268.78000000","2270.00000000","2257.87000000","2262.95000000","10606.08770000",1704502799999,"24014084.08539300",23810,"5267.20530000","11924874.72451000","0"],[1704502800000,"2262.94000000","2263.29000000","2253.28000000","2254.91000000","7665.42640000",1704506399999,"17309854.81114800",18509,"3900.59110000","8807852.14694500","0"],[1704506400000,"2254.92000000","2258.01000000","2251.00000000","2255.17000000","7072.27550000",1704509999999,"15944450.90925100",15796,"3410.40040000","7688559.90506800","0"],[1704510000000,"2255.18000000","2256.20000000","2250.40000000","2252.99000000","4062.39900000",1704513599999,"9153013.16759600",11900,"1692.94800000","3814434.34582900","0"],[1704513600000,"2253.00000000","2255.66000000","2245.42000000","2246.79000000","5548.78860000",1704517199999,"12488822.15152600",16790,"2601.77020000","5856411.76113400","0"],[1704517200000,"2246.79000000","2249.72000000","2229.63000000","2235.19000000","14871.21310000",1704520799999,"33294260.44034200",30942,"6501.94200000","14558327.96680700","0"],[1704520800000,"2235.20000000","2235.60000000","2216.40000000","2219.34000000","18707.54820000",1704524399999,"41643978.70006500",33122,"8625.82970000","19201741.57533100","0"],[1704524400000,"2219.35000000","2233.13000000","2216.40000000","2233.12000000","11531.07630000",1704527999999,"25669504.75778200",23284,"6487.28470000","14440423.68648700","0"],[1704528000000,"2233.13000000","2238.05000000","2228.58000000","2237.54000000","7452.65810000",1704531599999,"16644700.98215500",19780,"4352.01620000","9720023.36132200","0"],[1704531600000,"2237.54000000","2240.00000000","2233.80000000","2234.60000000","7160.54310000",1704535199999,"16017812.25786600",17014,"4229.39160000","9461794.28828000","0"],[1704535200000,"2234.60000000","2239.20000000","2229.92000000","2235.94000000","6977.82240000",1704538799999,"15587171.54151700",20087,"4075.75760000","9104996.61079200","0"],[1704538800000,"2235.95000000","2239.13000000","2231.03000000","2238.67000000","6223.55210000",1704542399999,"13912048.99818000",17531,"3232.27160000","7225171.61174800","0"],[1704542400000,"2238.67000000","2241.76000000","2228.37000000","2232.20000000","6699.84300000",1704545999999,"14980797.32265300",19186,"3841.28150000","8591331.99693700","0"],[1704546000000,"2232.20000000","2238.99000000","2228.40000000","2237.01000000","10627.19190000",1704549599999,"23765611.11803500",17294,"5141.32560000","11497899.52453300","0"],[1704549600000,"2237.00000000","2248.27000000","2236.40000000","2240.94000000","15596.24370000",1704553199999,"34987478.71463300",23314,"7169.69830000","16085853.36955500","0"],[1704553200000,"2240.93000000","2248.32000000","2237.79000000","2246.40000000","8155.49210000",1704556799999,"18300055.88571600",19537,"4075.99520000","9147058.29261200","0"],[1704556800000,"2246.41000000","2249.84000000","2243.36000000","2245.55000000","5908.42000000",1704560399999,"13272666.16279900",16607,"2669.01850000","5996305.98132000","0"],[1704560400000,"2245.54000000","2252.45000000","2243.02000000","2248.67000000","6037.21460000",1704563999999,"13570753.73883100",16320,"3450.56450000","7757767.78072900","0"],[1704564000000,"2248.67000000","2254.77000000","2245.00000000","2246.91000000","5357.81650000",1704567599999,"12050935.52600000",15266,"2669.41270000","6004265.82702900","0"],[1704567600000,"2246.92000000","2247.66000000","2237.50000000","2244.63000000","4931.12150000",1704571199999,"11059148.57311800",15561,"2145.67740000","4811950.26120200","0"],[1704571200000,"2244.64000000","2247.50000000","2233.00000000","2241.76000000","6925.38630000",1704574799999,"15520690.98018700",16120,"3294.09300000","7381851.88494200","0"],[1704574800000,"2241.77000000","2242.51000000","2235.47000000","2240.15000000","4274.52130000",1704578399999,"9572880.19516500",13307,"2035.88690000","4559389.76424600","0"],[1704578400000,"2240.15000000","2241.01000000","2231.00000000","2237.45000000","4496.85480000",1704581999999,"10057260.26279800",13296,"1987.90610000","4445378.52400200","0"],[1704582000000,"2237.45000000","2240.78000000","2230.62000000","2240.78000000","7178.36940000",1704585599999,"16049534.67640100",16068,"3624.14920000","8104967.81539600","0"],[1704585600000,"2240.77000000","2254.00000000","2238.52000000","2249.61000000","8349.68940000",1704589199999,"18759277.38728900",18598,"5057.13020000","11362418.03526300","0"],[1704589200000,"2249.61000000","2254.03000000","2241.20000000","2241.20000000","7214.81610000",1704592799999,"16219026.43631900",15487,"3541.37330000","7961758.80330300","0"],[1704592800000,"2241.20000000","2248.78000000","2235.58000000","2240.20000000","6665.39520000",1704596399999,"14944404.77377200",15980,"3363.84620000","7541990.06127400","0"],[1704596400000,"2240.19000000","2246.45000000","2240.19000000","2242.20000000","5402.73490000",1704599999999,"12119568.74307300",14763,"2964.96890000","6650963.88929100","0"],[1704600000000,"2242.19000000","2248.76000000","2242.19000000","2248.69000000","5703.60050000",1704603599999,"12810099.78705000",14041,"3120.46990000","7008318.85383300","0"],[1704603600000,"2248.68000000","2250.67000000","2241.20000000","2242.99000000","4707.66530000",1704607199999,"10572603.69288000",13564,"2376.46250000","5337085.81312000","0"],[1704607200000,"2242.99000000","2250.90000000","2241.00000000","2249.59000000","5520.56310000",1704610799999,"12406232.66144300",13894,"2892.22420000","6500095.38337500","0"],[1704610800000,"2249.59000000","2251.44000000","2246.06000000","2249.15000000","5428.30500000",1704614399999,"12206090.25536100",15992,"2683.55880000","6034169.84307200","0"],[1704614400000,"2249.15000000","2253.00000000","2238.73000000","2239.76000000","7777.47700000",1704617999999,"17468806.67704300",22079,"3587.13030000","8058571.34817900","0"],[1704618000000,"2239.76000000","2242.20000000","2230.26000000","2233.54000000","8730.36430000",1704621599999,"19518976.10513300",20783,"3952.63820000","8837018.52015700","0"],[1704621600000,"2233.55000000","2239.81000000","2232.86000000","2237.40000000","5826.02590000",1704625199999,"13033974.56243700",14780,"3208.13110000","7176532.54583500","0"],[1704625200000,"2237.39000000","2243.03000000","2234.41000000","2237.04000000","6774.50610000",1704628799999,"15170511.82017400",16979,"3326.87860000","7450236.04244700","0"],[1704628800000,"2237.05000000","2241.94000000","2231.60000000","2237.84000000","7508.73330000",1704632399999,"16797189.83521100",18837,"3591.21930000","8034782.70935500","0"],[1704632400000,"2237.85000000","2258.01000000","2237.60000000","2252.09000000","16850.78800000",1704635999999,"37912696.59665300",34029,"9686.83150000","21794059.23087100","0"],[1704636000000,"2252.10000000","2255.00000000","2243.46000000","2249.44000000","7833.52150000",1704639599999,"17613426.74304800",28660,"3815.68960000","8579209.50734800","0"],[1704639600000,"2249.44000000","2249.90000000","2222.46000000","2230.83000000","17307.39520000",1704643199999,"38642050.36299700",40029,"7451.29120000","16638954.04792800","0"],[1704643200000,"2230.83000000","2235.70000000","2221.80000000","2226.51000000","10099.54690000",1704646799999,"22520835.02294900",27075,"4647.32550000","10364682.31519100","0"],[1704646800000,"2226.52000000","2243.00000000","2221.00000000","2239.23000000","9388.33830000",1704650399999,"20980854.59484900",25173,"5087.72630000","11371214.77751500","0"],[1704650400000,"2239.23000000","2249.07000000","2236.71000000","2245.18000000","6053.69890000",1704653999999,"13572135.34985900",18078,"3020.46060000","6772287.39802300","0"],[1704654000000,"2245.18000000","2249.98000000","2241.73000000","2248.60000000","5084.40110000",1704657599999,"11420203.00372900",15334,"2777.47640000","6238610.91389800","0"],[1704657600000,"2248.60000000","2251.27000000","2239.04000000","2239.05000000","8492.14100000",1704661199999,"19068821.67227700",20282,"3725.46060000","8369451.53542200","0"],[1704661200000,"2239.05000000","2244.37000000","2234.48000000","2239.76000000","4930.11530000",1704664799999,"11041214.64107400",17414,"2462.89110000","5515979.26273300","0"],[1704664800000,"2239.76000000","2239.76000000","2208.17000000","2216.39000000","19412.13310000",1704668399999,"43111225.80431300",41233,"8873.63750000","19705172.41483000","0"],[1704668400000,"2216.40000000","2224.90000000","2203.46000000","2221.42000000","16076.73730000",1704671999999,"35614932.72849600",33485,"7633.84840000","16914815.70213700","0"],[1704672000000,"2221.42000000","2224.41000000","2188.88000000","2194.60000000","23597.26880000",1704675599999,"52034733.66172900",54171,"9949.84750000","21945640.42047000","0"],[1704675600000,"2194.60000000","2209.78000000","2192.90000000","2203.97000000","12644.12190000",1704679199999,"27869772.68579500",32969,"6281.69350000","13845044.65659200","0"],[1704679200000,"2203.98000000","2208.00000000","2171.54000000","2183.78000000","25726.36300000",1704682799999,"56334486.07675500",55276,"10479.44990000","22954728.28749300","0"],[1704682800000,"2183.79000000","2196.45000000","2166.38000000","2190.87000000","28249.04910000",1704686399999,"61669000.74879300",54949,"14159.83620000","30905722.19806600","0"],[1704686400000,"2190.88000000","2198.40000000","2188.00000000","2196.47000000","11224.96620000",1704689999999,"24614237.52431000",23404,"6192.26340000","13577998.96408500","0"],[1704690000000,"2196.48000000","2197.92000000","2188.89000000","2196.59000000","11097.35880000",1704693599999,"24345793.08607000",21815,"5921.27380000","12988838.44554000","0"],[1704693600000,"2196.59000000","2223.99000000","2194.67000000","2213.22000000","24182.36780000",1704697199999,"53530334.89261300",49863,"13319.96590000","29480234.33217800","0"],[1704697200000,"2213.22000000","2230.00000000","2212.37000000","2224.08000000","16001.74680000",1704700799999,"35571256.48252000",47313,"10177.66280000","22625843.48583400","0"],[1704700800000,"2224.07000000","2234.00000000","2220.79000000","2221.88000000","13324.11070000",1704704399999,"29680679.27559000",32107,"7145.51850000","15918356.01888800","0"],[1704704400000,"2221.88000000","2225.19000000","2204.47000000","2211.06000000","12675.87470000",1704707999999,"28111507.86899100",30401,"6338.75980000","14060829.63987400","0"],[1704708000000,"2211.06000000","2229.46000000","2208.08000000","2226.47000000","11709.86710000",1704711599999,"26009129.09796500",28281,"6815.02190000","15136291.73009400","0"],[1704711600000,"2226.46000000","2242.00000000","2220.33000000","2240.61000000","18520.17620000",1704715199999,"41311017.19724400",39742,"11328.47650000","25271462.27316400","0"],[1704715200000,"2240.61000000","2269.64000000","2239.81000000","2265.19000000","45465.93180000",1704718799999,"102599417.74301900",82716,"25759.25250000","58123169.92600700","0"],[1704718800000,"2265.20000000","2275.00000000","2259.31000000","2265.47000000","24139.81000000",1704722399999,"54709879.78546300",46833,"13019.90190000","29507914.17849600","0"],[1704722400000,"2265.48000000","2272.71000000","2256.07000000","2261.18000000","18441.76110000",1704725999999,"41752998.42794500",33220,"9245.61750000","20934064.16135400","0"],[1704726000000,"2261.18000000","2283.02000000","2256.03000000","2269.59000000","25079.05890000",1704729599999,"56917368.49947000",46038,"12956.83430000","29407675.56648200","0"],[1704729600000,"2269.59000000","2285.00000000","2259.39000000","2263.63000000","19796.14590000",1704733199999,"44948418.91184700",37164,"9831.50610000","22320598.04376800","0"],[1704733200000,"2263.63000000","2307.69000000","2261.24000000","2306.82000000","33148.99350000",1704736799999,"75752832.46657500",57704,"18839.29260000","43060806.82257500","0"],[1704736800000,"2306.82000000","2340.32000000","2305.30000000","2335.99000000","62013.45830000",1704740399999,"144071776.00929400",103672,"31246.42120000","72594068.87204200","0"],[1704740400000,"2335.98000000","2358.20000000","2323.29000000","2354.56000000","44381.33070000",1704743999999,"104005503.09333700",75425,"23271.19440000","54544307.58675700","0"],[1704744000000,"2354.57000000","2357.79000000","2334.23000000","2336.40000000","21333.61070000",1704747599999,"50085704.79202800",40410,"8984.30090000","21093253.16069000","0"],[1704747600000,"2336.39000000","2347.39000000","2332.71000000","2337.08000000","13486.70190000",1704751199999,"31545149.00938200",28805,"6754.28610000","15796776.61876400","0"],[1704751200000,"2337.08000000","2342.57000000","2332.90000000","2337.63000000","8332.96060000",1704754799999,"19476219.75820800",19134,"3875.42820000","9056230.12676900","0"],[1704754800000,"2337.63000000","2337.63000000","2325.36000000","2330.44000000","14834.52020000",1704758399999,"34580193.34587900",27615,"7322.92560000","17067933.04209800","0"],[1704758400000,"2330.43000000","2336.70000000","2289.98000000","2306.90000000","33340.25270000",1704761999999,"77102568.79234300",66482,"16761.58850000","38766902.93873400","0"],[1704762000000,"2306.89000000","2315.18000000","2296.56000000","2309.36000000","19092.97390000",1704765599999,"44032766.10769200",34435,"9268.44570000","21375613.30718600","0"],[1704765600000,"2309.35000000","2316.60000000","2306.00000000","2312.10000000","9560.03330000",1704769199999,"22103193.79774600",19945,"4993.15400000","11544055.72477300","0"],[1704769200000,"2312.09000000","2314.69000000","2307.02000000","2309.13000000","9382.45440000",1704772799999,"21680604.16009300",20175,"4668.90040000","10787906.10399000","0"],[1704772800000,"2309.12000000","2318.00000000","2300.40000000","2315.20000000","8726.13260000",1704776399999,"20152825.69333100",21479,"4547.04970000","10503118.12973400","0"],[1704776400000,"2315.20000000","2319.01000000","2301.40000000","2308.77000000","9108.76560000",1704779999999,"21038077.19886900",20845,"4239.61980000","9795242.14652000","0"],[1704780000000,"2308.77000000","2309.08000000","2297.26000000","2302.00000000","8630.94600000",1704783599999,"19882202.48626600",21123,"3444.76360000","7936027.50072300","0"],[1704783600000,"2302.00000000","2310.64000000","2298.58000000","2306.05000000","8529.93240000",1704787199999,"19663733.07438000",19478,"4973.10600000","11465206.28134400","0"],[1704787200000,"2306.05000000","2311.30000000","2290.26000000","2291.28000000","11885.15890000",1704790799999,"27348503.88852100",29276,"5620.00390000","12934451.00847700","0"],[1704790800000,"2291.28000000","2297.22000000","2285.40000000","2291.37000000","14051.94450000",1704794399999,"32207182.09656500",34420,"6518.67160000","14940471.63778300","0"],[1704794400000,"2291.37000000","2301.73000000","2289.00000000","2292.40000000","9995.66040000",1704797999999,"22946822.36623600",23497,"4993.58030000","11464627.86340500","0"],[1704798000000,"2292.40000000","2303.09000000","2289.14000000","2298.76000000","9746.65470000",1704801599999,"22384869.53134900",25248,"5293.90680000","12159062.66663600","0"],[1704801600000,"2298.77000000","2304.21000000","2226.78000000","2264.20000000","28207.90710000",1704805199999,"64151465.85474700",67939,"12101.85650000","27560090.08765400","0"],[1704805200000,"2264.20000000","2283.38000000","2260.70000000","2275.25000000","36739.60770000",1704808799999,"83521772.88424400",67619,"19038.37120000","43280135.23181400","0"],[1704808800000,"2275.25000000","2283.02000000","2241.00000000","2247.40000000","24287.83170000",1704812399999,"54934542.01917000",54808,"11659.01980000","26374463.34486500","0"],[1704812400000,"2247.39000000","2268.64000000","2241.58000000","2257.18000000","21766.79840000",1704815999999,"49169286.97758900",43263,"11482.33330000","25935950.77469500","0"],[1704816000000,"2257.18000000","2265.89000000","2243.41000000","2264.43000000","21806.23490000",1704819599999,"49189109.03685600",40295,"11539.81470000","26033925.16249000","0"],[1704819600000,"2264.43000000","2270.57000000","2256.07000000","2264.00000000","11924.77230000",1704823199999,"26980379.50018500",29817,"6033.56180000","13651572.39214400","0"],[1704823200000,"2264.00000000","2278.03000000","2258.69000000","2275.94000000","10444.97290000",1704826799999,"23706880.24096400",27522,"4992.78980000","11332823.90942600","0"],[1704826800000,"2275.93000000","2277.78000000","2258.22000000","2270.91000000","10069.41620000",1704830399999,"22863861.11865700",26594,"5378.56190000","12216293.01113000","0"],[1704830400000,"2270.91000000","2273.91000000","2247.72000000","2250.61000000","17897.98330000",1704833999999,"40425520.03155200",34950,"6457.75950000","14590294.61401600","0"],[1704834000000,"2250.60000000","2371.00000000","2247.74000000","2317.66000000","131930.60110000",1704837599999,"304648147.44765000",309189,"66636.09230000","153885765.34883200","0"],[1704837600000,"2317.65000000","2371.72000000","2314.61000000","2340.90000000","59998.62900000",1704841199999,"140836021.15752300",113441,"30269.99660000","71058700.96122300","0"],[1704841200000,"2340.91000000","2346.75000000","2316.22000000","2344.29000000","24329.32910000",1704844799999,"56793797.37354900",44605,"12162.94150000","28398332.45373000","0"],[1704844800000,"2344.30000000","2400.00000000","2339.59000000","2398.63000000","58178.86410000",1704848399999,"138298049.94997300",99469,"31602.18570000","75149205.42930000","0"],[1704848400000,"2398.64000000","2400.53000000","2365.51000000","2376.77000000","33219.17680000",1704851999999,"79041919.89415800",54606,"17051.20950000","40581080.71216900","0"],[1704852000000,"2376.77000000","2377.20000000","2345.00000000","2347.33000000","21371.23690000",1704855599999,"50466964.32704300",39846,"9021.23080000","21303531.08769500","0"],[1704855600000,"2347.34000000","2368.96000000","2343.78000000","2361.51000000","18411.84200000",1704859199999,"43445163.41484100",31777,"11071.16140000","26131415.96352100","0"],[1704859200000,"2361.50000000","2388.68000000","2358.00000000","2380.37000000","27527.96910000",1704862799999,"65333047.69949100",44028,"17033.26200000","40436011.46647700","0"],[1704862800000,"2380.38000000","2393.22000000","2371.64000000","2386.80000000","17652.80360000",1704866399999,"42076002.28547800",34383,"9237.91670000","22027225.42061400","0"],[1704866400000,"2386.80000000","2388.54000000","2372.28000000","2380.51000000","14380.28140000",1704869999999,"34212280.24135500",29681,"7174.34760000","17067752.37376700","0"],[1704870000000,"2380.51000000","2385.56000000","2366.10000000","2368.75000000","14626.42260000",1704873599999,"34752090.73045100",33242,"5976.45130000","14203663.01483500","0"],[1704873600000,"2368.75000000","2383.44000000","2362.64000000","2364.81000000","19530.07440000",1704877199999,"46313876.68610300",41247,"9172.04680000","21754613.71829900","0"],[1704877200000,"2364.81000000","2431.00000000","2364.71000000","2425.62000000","69497.88340000",1704880799999,"167385454.34156900",111819,"38838.06150000","93518000.28226200","0"],[1704880800000,"2425.62000000","2427.17000000","2400.00000000","2400.58000000","23802.08000000",1704884399999,"57437056.47598700",42210,"10536.63960000","25429658.45015200","0"],[1704884400000,"2400.58000000","2409.06000000","2381.00000000","2402.21000000","22874.67570000",1704887999999,"54929640.77866500",44963,"10849.40310000","26059292.89645800","0"],[1704888000000,"2402.21000000","2417.90000000","2342.00000000","2359.61000000","61829.77590000",1704891599999,"146880616.21653000",123328,"28507.37650000","67756495.99545100","0"],[1704891600000,"2359.61000000","2391.00000000","2350.33000000","2377.83000000","36869.10350000",1704895199999,"87641093.61149800",79053,"19877.64930000","47250123.72734500","0"],[1704895200000,"2377.84000000","2395.75000000","2369.61000000","2386.30000000","24974.03130000",1704898799999,"59548057.88439100",52456,"13698.20430000","32659966.54577300","0"],[1704898800000,"2386.31000000","2456.00000000","2382.96000000","2449.30000000","84828.77920000",1704902399999,"206252814.99172000",159401,"45343.02300000","110242046.62116100","0"],[1704902400000,"2449.30000000","2457.60000000","2406.06000000","2407.15000000","37057.57080000",1704905999999,"90151614.95768400",86887,"17548.20710000","42695545.43958900","0"],[1704906000000,"2407.15000000","2444.81000000","2400.71000000","2436.69000000","34909.63640000",1704909599999,"84638138.95365700",74111,"17747.55980000","43032402.84130200","0"],[1704909600000,"2436.69000000","2443.00000000","2415.00000000","2435.04000000","24033.13030000",1704913199999,"58378768.23301200",68278,"11693.41920000","28404909.66954500","0"],[1704913200000,"2435.05000000","2481.59000000","2425.67000000","2477.90000000","55178.40210000",1704916799999,"135764921.38490500",133277,"29369.43550000","72281337.86765700","0"],[1704916800000,"2477.90000000","2488.56000000","2411.00000000","2484.63000000","76041.71010000",1704920399999,"186953226.35819500",183683,"37313.11330000","91780271.20745700","0"],[1704920400000,"2484.63000000","2534.64000000","2472.00000000","2528.14000000","109201.41410000",1704923999999,"274204894.81008400",182800,"58113.20460000","145887160.18774700","0"],[1704924000000,"2528.13000000","2556.58000000","2510.17000000","2547.60000000","55072.01130000",1704927599999,"139630927.41679900",98644,"28026.53270000","71064699.22428000","0"],[1704927600000,"2547.59000000","2643.10000000","2542.83000000","2584.38000000","97319.79100000",1704931199999,"252584360.74495400",161518,"50324.79590000","130626011.39771300","0"],[1704931200000,"2584.37000000","2608.00000000","2568.91000000","2606.43000000","40621.21620000",1704934799999,"105020994.38302900",77877,"21725.49610000","56180840.53053900","0"],[1704934800000,"2606.42000000","2607.32000000","2566.01000000","2568.20000000","32942.37180000",1704938399999,"85244016.53999600",67277,"15274.19450000","39525658.39554100","0"],[1704938400000,"2568.21000000","2586.21000000","2566.22000000","2580.41000000","21186.05450000",1704941999999,"54616312.23141300",41801,"9806.14010000","25278397.72699800","0"],[1704942000000,"2580.42000000","2614.76000000","2571.55000000","2613.01000000","29129.79060000",1704945599999,"75544657.06460600",57865,"18240.58700000","47312736.56409000","0"],[1704945600000,"2613.00000000","2630.00000000","2605.00000000","2615.01000000","50501.56750000",1704949199999,"132053918.15252100",76562,"29548.49290000","77267347.66616100","0"],[1704949200000,"2615.01000000","2615.80000000","2584.00000000","2596.72000000","29096.30410000",1704952799999,"75675795.20939900",55825,"14050.08370000","36552802.64535800","0"],[1704952800000,"2596.72000000","2598.45000000","2573.01000000","2577.23000000","29061.63280000",1704956399999,"75019447.70962600",58681,"12600.60930000","32523746.33908800","0"],[1704956400000,"2577.22000000","2591.80000000","2576.00000000","2589.15000000","16944.80380000",1704959999999,"43790858.36584400",37784,"8427.06950000","21779120.18382900","0"],[1704960000000,"2589.15000000","2616.96000000","2586.66000000","2615.59000000","18711.18300000",1704963599999,"48719984.72188700",46417,"11061.74490000","28798213.53728400","0"],[1704963600000,"2615.59000000","2620.00000000","2604.80000000","2608.68000000","16253.75550000",1704967199999,"42461520.73833100",37039,"8176.21210000","21358687.48317900","0"],[1704967200000,"2608.68000000","2649.96000000","2607.55000000","2636.79000000","33088.39480000",1704970799999,"86996822.06921700",69187,"17046.23120000","44824728.23127500","0"],[1704970800000,"2636.79000000","2665.74000000","2626.99000000","2657.90000000","39262.28220000",1704974399999,"103957400.65438900",70700,"21912.00340000","58020093.35342200","0"],[1704974400000,"2657.89000000","2662.44000000","2636.10000000","2647.02000000","36689.21080000",1704977999999,"97098036.45464500",73294,"18435.18780000","48787507.52973500","0"],[1704978000000,"2647.03000000","2656.60000000","2622.40000000","2635.98000000","35353.41030000",1704981599999,"93401668.67565100",84261,"17082.76890000","45136454.12777100","0"],[1704981600000,"2635.97000000","2686.60000000","2616.98000000","2681.86000000","86952.92650000",1704985199999,"230595002.73180300",151490,"45122.45080000","119675842.75909600","0"],[1704985200000,"2681.87000000","2689.39000000","2593.60000000","2613.19000000","107554.11630000",1704988799999,"284358524.60826900",187248,"51801.63790000","136985137.02705900","0"],[1704988800000,"2613.19000000","2625.13000000","2570.00000000","2588.00000000","63843.09180000",1704992399999,"165475561.90172100",139383,"29888.35800000","77478726.67616800","0"],[1704992400000,"2588.01000000","2615.03000000","2574.23000000","2602.45000000","34495.98300000",1704995999999,"89583585.24314400",77944,"16434.29330000","42686588.58306500","0"],[1704996000000,"2602.46000000","2618.20000000","2589.67000000","2613.45000000","24347.92030000",1704999599999,"63430960.89256200",53052,"13175.20380000","34326078.46657000","0"],[1704999600000,"2613.45000000","2622.46000000","2597.77000000","2622.07000000","19696.17920000",1705003199999,"51388180.57883900",49365,"9563.77800000","24956767.24723100","0"],[1705003200000,"2622.07000000","2632.28000000","2587.48000000","2593.93000000","30649.22080000",1705006799999,"79984737.40939600",69696,"13876.79940000","36211578.15860000","0"],[1705006800000,"2593.93000000","2621.00000000","2592.23000000","2603.79000000","17232.61580000",1705010399999,"44948346.98563600",48561,"7965.45260000","20775627.64999700","0"],[1705010400000,"2603.79000000","2615.90000000","2595.81000000","2615.42000000","12571.71280000",1705013999999,"32759183.78395900",33829,"5734.07230000","14943906.22518800","0"],[1705014000000,"2615.43000000","2624.81000000","2610.41000000","2618.01000000","12526.51330000",1705017599999,"32790842.08576300",28617,"5945.18890000","15561288.73742900","0"],[1705017600000,"2618.01000000","2624.29000000","2593.15000000","2599.74000000","17384.47550000",1705021199999,"45343937.85343900",44919,"7630.50510000","19904383.99810300","0"],[1705021200000,"2599.73000000","2603.72000000","2580.00000000","2593.02000000","14571.39390000",1705024799999,"37773846.95509200",41174,"6636.04270000","17204691.41130600","0"],[1705024800000,"2593.01000000","2616.02000000","2591.38000000","2607.72000000","13425.48720000",1705028399999,"34933619.84359500",30902,"7137.48860000","18568363.81046200","0"],[1705028400000,"2607.72000000","2608.16000000","2588.09000000","2589.81000000","13641.20790000",1705031999999,"35449689.39296900",35533,"7064.09190000","18358199.64257100","0"],[1705032000000,"2589.81000000","2605.62000000","2585.62000000","2594.02000000","14033.20140000",1705035599999,"36424155.29000200",38402,"8210.88030000","21312247.75720800","0"],[1705035600000,"2594.02000000","2610.00000000","2590.32000000","2608.79000000","10426.88290000",1705039199999,"27090741.26358100",30281,"5433.53770000","14119992.98199400","0"],[1705039200000,"2608.80000000","2626.43000000","2607.24000000","2617.64000000","21783.02590000",1705042799999,"56984114.65475800",40146,"12004.28250000","31405162.56878800","0"],[1705042800000,"2617.65000000","2621.50000000","2590.66000000","2595.73000000","31522.98040000",1705046399999,"82098614.69794400",56907,"13704.70070000","35706607.07057500","0"],[1705046400000,"2595.72000000","2604.18000000","2584.11000000","2601.93000000","18252.16870000",1705049999999,"47332483.55056300",45772,"8493.29710000","22029514.78842700","0"],[1705050000000,"2601.93000000","2618.35000000","2585.34000000","2614.77000000","27408.24900000",1705053599999,"71312865.70488400",57763,"14332.46620000","37294822.89498100","0"],[1705053600000,"2614.78000000","2622.63000000","2611.37000000","2620.93000000","17822.64020000",1705057199999,"46654638.84951000",35769,"10562.01570000","27647865.14589000","0"],[1705057200000,"2620.93000000","2667.99000000","2618.61000000","2647.59000000","53751.13500000",1705060799999,"142254388.60818500",97307,"29934.31160000","79192485.76092700","0"],[1705060800000,"2647.58000000","2680.00000000","2634.00000000","2650.52000000","48622.01110000",1705064399999,"129429757.31221700",98948,"26824.40550000","71409748.43528100","0"],[1705064400000,"2650.52000000","2691.49000000","2644.92000000","2673.78000000","46883.08780000",1705067999999,"125449211.39531400",86971,"24905.71490000","66636606.54129900","0"],[1705068000000,"2673.78000000","2712.78000000","2662.50000000","2705.75000000","66302.14260000",1705071599999,"178012240.41386300",128779,"35196.43480000","94517567.76967800","0"],[1705071600000,"2705.75000000","2717.32000000","2637.58000000","2647.02000000","78920.54470000",1705075199999,"211049976.78433100",167559,"36645.99410000","98009671.32613900","0"],[1705075200000,"2647.02000000","2688.83000000","2602.27000000","2620.44000000","88912.20110000",1705078799999,"235943404.43147900",185725,"40493.24160000","107518711.59991300","0"],[1705078800000,"2620.45000000","2631.79000000","2560.71000000","2603.05000000","64194.65090000",1705082399999,"166337548.53782300",160196,"30604.44090000","79307591.10925500","0"],[1705082400000,"2603.06000000","2611.78000000","2580.00000000","2595.71000000","31292.93840000",1705085999999,"81254843.40544300",79663,"15141.33070000","39328478.73850800","0"],[1705086000000,"2595.71000000","2613.96000000","2582.67000000","2584.43000000","20691.23660000",1705089599999,"53730200.80984400",62339,"10807.32700000","28072833.05499700","0"],[1705089600000,"2584.44000000","2598.20000000","2565.78000000","2569.36000000","26809.66250000",1705093199999,"69244362.58717700",59570,"11918.84520000","30788233.40204800","0"],[1705093200000,"2569.35000000","2576.29000000","2501.18000000","2526.05000000","52999.93340000",1705096799999,"134338846.15041200",100465,"23742.79370000","60162507.92029000","0"],[1705096800000,"2526.06000000","2528.52000000","2458.00000000","2498.60000000","75075.43010000",1705100399999,"187353864.67782600",125632,"35366.06790000","88288320.50277100","0"],[1705100400000,"2498.60000000","2530.90000000","2496.93000000","2522.54000000","32731.07550000",1705103999999,"82382264.91666100",49914,"15573.35560000","39196613.07408300","0"],[1705104000000,"2522.55000000","2538.01000000","2516.80000000","2517.45000000","23049.10950000",1705107599999,"58258749.96629300",40049,"12289.39710000","31064759.05800700","0"],[1705107600000,"2517.45000000","2528.12000000","2497.50000000","2525.39000000","30061.00290000",1705111199999,"75534058.29844000",59478,"14604.78000000","36703843.76795200","0"],[1705111200000,"2525.39000000","2553.77000000","2519.48000000","2545.97000000","37973.98470000",1705114799999,"96495277.29495000",71597,"18508.49720000","47046971.18730000","0"],[1705114800000,"2545.98000000","2557.15000000","2537.09000000","2548.53000000","18942.08330000",1705118399999,"48264233.02725800",40546,"10681.93450000","27220219.21918600","0"],[1705118400000,"2548.53000000","2549.30000000","2539.20000000","2547.21000000","11600.26560000",1705121999999,"29512390.61502400",26978,"5144.04810000","13087098.63699300","0"],[1705122000000,"2547.21000000","2556.02000000","2540.35000000","2554.33000000","10559.55570000",1705125599999,"26909167.81736300",27852,"5697.31480000","14519828.24109900","0"],[1705125600000,"2554.34000000","2554.52000000","2542.66000000","2552.01000000","14396.93080000",1705129199999,"36694799.62972200",32302,"7591.25070000","19349209.04284100","0"],[1705129200000,"2552.01000000","2561.68000000","2547.60000000","2550.99000000","12406.73500000",1705132799999,"31692861.20976300",32283,"6951.82630000","17760748.41033100","0"],[1705132800000,"2550.99000000","2560.55000000","2549.40000000","2555.59000000","12746.47260000",1705136399999,"32567747.66808100",42305,"6024.56250000","15393707.00673800","0"],[1705136400000,"2555.60000000","2557.54000000","2537.94000000","2540.78000000","17839.50020000",1705139999999,"45412257.93328600",38986,"7857.90860000","20004894.26163300","0"],[1705140000000,"2540.78000000","2541.92000000","2521.18000000","2531.15000000","20787.15190000",1705143599999,"52649489.19593500",39036,"10160.63600000","25732814.05330300","0"],[1705143600000,"2531.14000000","2545.61000000","2529.50000000","2542.50000000","18399.86250000",1705147199999,"46708993.52554200",40753,"9545.55300000","24231436.60407400","0"],[1705147200000,"2542.50000000","2551.86000000","2535.80000000","2542.70000000","16973.77350000",1705150799999,"43209716.64672000",36187,"9577.98330000","24385026.96875600","0"],[1705150800000,"2542.69000000","2549.82000000","2537.82000000","2542.08000000","12255.45670000",1705154399999,"31187056.14171300",29839,"6599.64850000","16795031.77089700","0"],[1705154400000,"2542.08000000","2545.37000000","2531.15000000","2539.54000000","21189.83940000",1705157999999,"53782107.31855100",42694,"10750.15000000","27284268.00434600","0"],[1705158000000,"2539.54000000","2566.19000000","2539.49000000","2563.83000000","18387.93880000",1705161599999,"47022166.55572100",38702,"10657.66490000","27250852.00095800","0"],[1705161600000,"2563.83000000","2572.20000000","2551.00000000","2557.25000000","24748.40130000",1705165199999,"63370520.87434600",50309,"12621.07150000","32317600.49115800","0"],[1705165200000,"2557.25000000","2566.63000000","2550.00000000","2555.63000000","24845.27860000",1705168799999,"63575963.77320800",42483,"12199.08560000","31213836.33534200","0"],[1705168800000,"2555.63000000","2573.60000000","2552.01000000","2560.89000000","15741.08340000",1705172399999,"40338235.68367300",30236,"8282.97670000","21226405.99411300","0"],[1705172400000,"2560.89000000","2580.00000000","2559.96000000","2571.91000000","19842.15980000",1705175999999,"51028516.72052900",39275,"10714.15700000","27556855.65015700","0"],[1705176000000,"2571.91000000","2580.95000000","2566.82000000","2568.76000000","11706.32110000",1705179599999,"30118586.19464300",28040,"6079.44160000","15640430.49445700","0"],[1705179600000,"2568.75000000","2574.59000000","2562.80000000","2573.28000000","7013.40280000",1705183199999,"18013865.18422400",20536,"3598.58020000","9243391.93782100","0"],[1705183200000,"2573.29000000","2578.18000000","2566.61000000","2578.17000000","6670.64940000",1705186799999,"17155023.07949100",18691,"4227.53020000","10872593.88949000","0"],[1705186800000,"2578.18000000","2590.00000000","2573.37000000","2578.19000000","13924.27250000",1705190399999,"35964697.36594400",29688,"7806.40740000","20163898.41672800","0"],[1705190400000,"2578.18000000","2578.69000000","2561.08000000","2564.04000000","11669.89040000",1705193999999,"29986288.38049200",30208,"5445.80410000","13992272.28279700","0"],[1705194000000,"2564.04000000","2574.40000000","2562.32000000","2569.40000000","6757.16440000",1705197599999,"17360566.34868700",22443,"3307.45990000","8496365.25756100","0"],[1705197600000,"2569.41000000","2571.20000000","2554.88000000","2560.50000000","10260.05120000",1705201199999,"26266837.24298900",23883,"5329.53000000","13643860.24627900","0"],[1705201200000,"2560.51000000","2564.52000000","2549.72000000","2550.99000000","19228.91610000",1705204799999,"49143239.99518700",31422,"7708.27110000","19703029.71886400","0"],[1705204800000,"2551.00000000","2555.88000000","2541.80000000","2543.94000000","24093.16370000",1705208399999,"61392767.21124300",35203,"9412.54640000","23984424.40601400","0"],[1705208400000,"2543.95000000","2555.64000000","2543.22000000","2552.64000000","10220.95330000",1705211999999,"26051296.87847200",19837,"4789.81370000","12211103.78617400","0"],[1705212000000,"2552.64000000","2555.79000000","2548.20000000","2552.85000000","6821.71710000",1705215599999,"17414784.29040900",17073,"3949.94950000","10083964.76876200","0"],[1705215600000,"2552.85000000","2554.37000000","2543.65000000","2550.83000000","9052.77310000",1705219199999,"23071448.37116400",24131,"4216.04830000","10748051.71854700","0"],[1705219200000,"2550.84000000","2553.13000000","2544.89000000","2553.12000000","5587.42790000",1705222799999,"14239813.92905200",18785,"3016.50120000","7687814.60622800","0"],[1705222800000,"2553.13000000","2553.71000000","2539.49000000","2553.71000000","11568.44110000",1705226399999,"29456991.55736400",23669,"5388.41270000","13722724.37049600","0"],[1705226400000,"2553.70000000","2553.80000000","2540.00000000","2542.28000000","6980.80920000",1705229999999,"17770338.99347800",19349,"2739.70620000","6975992.51900700","0"],[1705230000000,"2542.27000000","2547.14000000","2534.58000000","2538.00000000","10073.77610000",1705233599999,"25584220.66680300",23316,"4127.88200000","10484792.78568000","0"],[1705233600000,"2538.01000000","2546.58000000","2533.39000000","2537.17000000","11582.67070000",1705237199999,"29430709.59457500",24730,"5845.47040000","14853459.47070300","0"],[1705237200000,"2537.18000000","2538.34000000","2524.39000000","2533.81000000","12026.65930000",1705240799999,"30474146.33378400",28296,"6085.50810000","15420172.75192800","0"],[1705240800000,"2533.80000000","2542.79000000","2530.95000000","2540.93000000","10770.28650000",1705244399999,"27319759.89047800",26427,"5863.05840000","14872898.51123000","0"],[1705244400000,"2540.93000000","2544.93000000","2535.01000000","2537.68000000","5848.95880000",1705247999999,"14856175.53023400",22745,"3085.74230000","7838251.85938200","0"],[1705248000000,"2537.68000000","2543.97000000","2521.35000000","2527.46000000","13488.22140000",1705251599999,"34153458.89975900",33093,"6018.40640000","15236869.36052600","0"],[1705251600000,"2527.46000000","2538.65000000","2524.24000000","2530.95000000","11218.41060000",1705255199999,"28406613.46673000",30829,"6021.88860000","15247063.00917100","0"],[1705255200000,"2530.95000000","2538.00000000","2522.02000000","2531.60000000","8413.29650000",1705258799999,"21284339.03548100",25646,"4590.46850000","11614066.93422400","0"],[1705258800000,"2531.60000000","2532.85000000","2500.00000000","2501.00000000","18346.25160000",1705262399999,"46089386.26697200",52206,"8294.36500000","20838467.10824600","0"],[1705262400000,"2500.99000000","2519.12000000","2480.41000000","2508.94000000","18767.55190000",1705265999999,"46985592.07527900",53036,"9251.48780000","23173343.63467900","0"],[1705266000000,"2508.94000000","2527.53000000","2498.60000000","2527.20000000","13329.30400000",1705269599999,"33483712.13120800",45370,"6429.81880000","16157270.58792300","0"],[1705269600000,"2527.21000000","2531.93000000","2503.46000000","2508.84000000","9524.25790000",1705273199999,"23974892.75958200",35341,"4564.11980000","11488634.58162700","0"],[1705273200000,"2508.83000000","2511.17000000","2470.00000000","2472.87000000","40576.79350000",1705276799999,"100765524.95769500",65256,"18682.21980000","46390384.19780900","0"],[1705276800000,"2472.87000000","2502.40000000","2470.92000000","2495.60000000","29818.60560000",1705280399999,"74180344.63388600",45046,"15494.19040000","38551234.35290200","0"],[1705280400000,"2495.60000000","2512.64000000","2487.43000000","2506.11000000","25428.14500000",1705283999999,"63592006.55693800",45361,"13189.92130000","32987358.45679300","0"],[1705284000000,"2506.11000000","2506.88000000","2491.96000000","2506.03000000","22457.17420000",1705287599999,"56150353.78290600",35607,"10617.58650000","26544687.56193200","0"],[1705287600000,"2506.03000000","2513.91000000","2501.71000000","2503.32000000","16428.72080000",1705291199999,"41193997.65446000",36590,"7893.46240000","19795190.05809200","0"],[1705291200000,"2503.32000000","2512.48000000","2502.97000000","2509.89000000","7359.55990000",1705294799999,"18455888.44031600",25662,"3587.67890000","8996322.38381100","0"],[1705294800000,"2509.89000000","2519.29000000","2509.82000000","2518.49000000","8938.52100000",1705298399999,"22473630.96710700",30178,"4739.44750000","11916682.10683200","0"],[1705298400000,"2518.49000000","2521.00000000","2510.85000000","2513.00000000","6786.37980000",1705301999999,"17074533.07922700",28034,"3213.34230000","8086033.58530600","0"],[1705302000000,"2513.00000000","2517.09000000","2503.46000000","2513.29000000","8547.80110000",1705305599999,"21455460.49087300",27893,"4691.73490000","11776823.80710200","0"],[1705305600000,"2513.29000000","2518.00000000","2506.88000000","2513.19000000","5526.49790000",1705309199999,"13887953.49718900",29143,"2823.60410000","7096610.61316300","0"],[1705309200000,"2513.19000000","2533.63000000","2509.87000000","2528.16000000","11665.85110000",1705312799999,"29437900.70075900",35469,"6769.09940000","17088700.27756000","0"],[1705312800000,"2528.15000000","2541.00000000","2526.05000000","2535.22000000","12068.84710000",1705316399999,"30576506.41699500",37237,"5274.19050000","13362588.42948900","0"],[1705316400000,"2535.22000000","2542.86000000","2532.00000000","2539.35000000","7799.51320000",1705319999999,"19795882.44006800",32503,"4435.91030000","11258914.91411000","0"],[1705320000000,"2539.36000000","2548.00000000","2533.00000000","2540.74000000","16750.10180000",1705323599999,"42566097.01050100",51227,"7513.89080000","19097766.79205700","0"],[1705323600000,"2540.75000000","2549.02000000","2534.52000000","2538.78000000","14493.73310000",1705327199999,"36836585.43885400",45640,"8001.37420000","20337713.36738800","0"],[1705327200000,"2538.79000000","2540.00000000","2505.80000000","2508.01000000","24680.32950000",1705330799999,"62270511.83873400",69405,"9645.11540000","24333511.86552400","0"],[1705330800000,"2508.01000000","2524.73000000","2508.00000000","2514.49000000","15199.91960000",1705334399999,"38245408.12447100",30634,"7606.17490000","19138685.97861200","0"],[1705334400000,"2514.49000000","2527.36000000","2514.05000000","2523.74000000","8851.53120000",1705337999999,"22314053.71752500",23882,"4615.86480000","11635592.42607300","0"],[1705338000000,"2523.74000000","2536.76000000","2523.72000000","2532.38000000","10112.26190000",1705341599999,"25604644.91659400",21439,"5276.45940000","13360141.03220100","0"],[1705341600000,"2532.38000000","2553.82000000","2532.38000000","2539.99000000","21248.27310000",1705345199999,"54090983.08564000",36496,"13133.87630000","33442760.22247100","0"],[1705345200000,"2539.99000000","2546.15000000","2531.00000000","2534.70000000","9218.63490000",1705348799999,"23409815.95968000",22486,"4602.66960000","11689700.98673100","0"],[1705348800000,"2534.69000000","2539.38000000","2525.11000000","2530.61000000","5800.80880000",1705352399999,"14689691.96717300",17825,"2728.86050000","6909388.20496000","0"],[1705352400000,"2530.60000000","2530.61000000","2521.33000000","2522.13000000","5092.67070000",1705355999999,"12860708.20544600",16323,"2394.84860000","6048222.89411400","0"],[1705356000000,"2522.13000000","2525.12000000","2500.33000000","2513.98000000","11667.43320000",1705359599999,"29302686.55038700",26254,"5489.73680000","13790318.63974300","0"],[1705359600000,"2513.97000000","2519.90000000","2510.88000000","2511.78000000","9306.56740000",1705363199999,"23406329.39587200",19044,"5344.39680000","13440857.68479800","0"],[1705363200000,"2511.79000000","2516.12000000","2506.08000000","2509.20000000","9356.30940000",1705366799999,"23494144.39729700",27630,"4808.48580000","12073992.52660500","0"],[1705366800000,"2509.21000000","2522.40000000","2505.00000000","2514.16000000","9840.01760000",1705370399999,"24744069.93142600",38199,"5228.88090000","13148271.46033400","0"],[1705370400000,"2514.16000000","2528.86000000","2512.03000000","2517.50000000","8351.75380000",1705373999999,"21045421.36645700",30154,"4595.45530000","11580431.23600300","0"],[1705374000000,"2517.51000000","2538.23000000","2516.40000000","2537.60000000","10801.85100000",1705377599999,"27296116.17345300",34897,"6380.87040000","16126556.26208400","0"],[1705377600000,"2537.60000000","2539.36000000","2528.00000000","2530.50000000","8642.07540000",1705381199999,"21886795.99921400",27418,"4142.82560000","10493043.51250500","0"],[1705381200000,"2530.49000000","2542.14000000","2528.00000000","2531.04000000","8403.24660000",1705384799999,"21303670.99914300",29026,"4090.39650000","10371766.49022100","0"],[1705384800000,"2531.03000000","2536.84000000","2525.43000000","2534.89000000","9400.45150000",1705388399999,"23788731.62460600",27555,"4210.47320000","10657024.69617400","0"],[1705388400000,"2534.88000000","2536.89000000","2522.30000000","2528.26000000","9364.58530000",1705391999999,"23678495.10968700",35176,"4439.02150000","11225629.89974400","0"],[1705392000000,"2528.25000000","2547.18000000","2523.60000000","2544.02000000","14482.22880000",1705395599999,"36705480.84770400",41735,"7792.23730000","19754690.34803700","0"],[1705395600000,"2544.02000000","2549.38000000","2538.50000000","2542.86000000","18841.60760000",1705399199999,"47918038.30208600",48287,"9851.45040000","25054850.61208500","0"],[1705399200000,"2542.86000000","2544.12000000","2529.69000000","2533.92000000","8579.89030000",1705402799999,"21754903.92928600",33219,"4448.57880000","11278630.37130400","0"],[1705402800000,"2533.92000000","2537.94000000","2521.98000000","2530.77000000","11451.43090000",1705406399999,"28970812.16472100",38433,"5551.90790000","14049513.21008300","0"],[1705406400000,"2530.78000000","2547.95000000","2529.16000000","2547.01000000","9824.45460000",1705409999999,"24949698.47483500",36983,"5639.50790000","14321612.09184700","0"],[1705410000000,"2547.00000000","2547.80000000","2524.10000000","2525.81000000","13898.63270000",1705413599999,"35257946.07402100",50458,"6118.84930000","15523032.77682400","0"],[1705413600000,"2525.80000000","2538.32000000","2500.05000000","2534.31000000","42934.82820000",1705417199999,"108173733.95510600",102893,"22194.97000000","55928772.70224200","0"],[1705417200000,"2534.31000000","2570.79000000","2524.99000000","2559.44000000","42845.74780000",1705420799999,"109362752.59792000",114363,"23595.68790000","60220934.55119300","0"],[1705420800000,"2559.44000000","2579.62000000","2548.63000000","2575.92000000","36310.91620000",1705424399999,"93122212.53761100",86397,"20373.72200000","52244167.36834900","0"],[1705424400000,"2575.93000000","2578.93000000","2562.09000000","2564.05000000","14107.60670000",1705427999999,"36255179.67274800",51226,"7160.24530000","18402978.92127900","0"],[1705428000000,"2564.05000000","2569.44000000","2554.80000000","2559.20000000","11237.72020000",1705431599999,"28793579.85295500",44087,"5985.92310000","15336617.28989300","0"],[1705431600000,"2559.20000000","2576.09000000","2555.40000000","2574.06000000","9020.98650000",1705435199999,"23143806.21535500",40334,"5028.38630000","12901462.97093400","0"],[1705435200000,"2574.06000000","2588.97000000","2571.79000000","2586.87000000","18420.49840000",1705438799999,"47576639.79646100",62967,"11061.29220000","28568364.17492500","0"],[1705438800000,"2586.87000000","2614.43000000","2584.89000000","2607.29000000","24490.81630000",1705442399999,"63666785.76084500",70748,"13892.56430000","36107743.13436400","0"],[1705442400000,"2607.30000000","2611.60000000","2593.09000000","2593.55000000","14054.13510000",1705445999999,"36582386.20177300",35883,"6701.55330000","17446662.77550300","0"],[1705446000000,"2593.56000000","2604.80000000","2585.31000000","2587.40000000","16415.83380000",1705449599999,"42588996.78989000",32020,"8178.53000000","21222346.90901600","0"],[1705449600000,"2587.41000000","2592.06000000","2580.02000000","2589.09000000","15482.41180000",1705453199999,"40028449.62909900",41113,"7959.18850000","20577875.60188900","0"],[1705453200000,"2589.09000000","2592.97000000","2576.91000000","2578.57000000","12529.32090000",1705456799999,"32406495.19474300",40435,"5796.90320000","14997598.40668300","0"],[1705456800000,"2578.58000000","2581.78000000","2573.35000000","2576.64000000","11303.90610000",1705460399999,"29142901.00156700",32399,"5030.27380000","12969390.71469600","0"],[1705460400000,"2576.65000000","2578.89000000","2571.17000000","2571.43000000","8722.57870000",1705463999999,"22463513.41890900",29399,"4154.98290000","10700907.26561500","0"],[1705464000000,"2571.43000000","2575.57000000","2561.95000000","2568.81000000","10399.88480000",1705467599999,"26712993.07976500",30164,"4611.81080000","11845423.94766300","0"],[1705467600000,"2568.81000000","2573.31000000","2561.29000000","2562.73000000","9147.98900000",1705471199999,"23490110.84911000",29108,"4513.75990000","11591004.55183900","0"],[1705471200000,"2562.73000000","2570.66000000","2561.40000000","2563.01000000","10517.41290000",1705474799999,"26985150.82050500",30828,"5024.15080000","12890608.30351900","0"],[1705474800000,"2563.00000000","2566.11000000","2551.81000000","2552.52000000","15498.55940000",1705478399999,"39641462.84958400",44843,"7506.61020000","19199329.75035300","0"],[1705478400000,"2552.53000000","2554.06000000","2534.40000000","2546.84000000","18418.26270000",1705481999999,"46854922.97523900",52521,"8622.84430000","21934178.51141600","0"],[1705482000000,"2546.84000000","2551.96000000","2542.73000000","2544.36000000","11531.03220000",1705485599999,"29381368.16424600",36592,"5946.89010000","15153075.61027600","0"],[1705485600000,"2544.36000000","2553.00000000","2540.28000000","2553.00000000","12396.75230000",1705489199999,"31578005.34683300",40195,"6622.81480000","16870545.54074500","0"],[1705489200000,"2553.00000000","2553.67000000","2541.63000000","2542.85000000","12535.34210000",1705492799999,"31929394.72995500",39519,"6028.10010000","15356329.94881600","0"],[1705492800000,"2542.86000000","2552.90000000","2532.67000000","2552.38000000","25697.53570000",1705496399999,"65301676.77703700",65174,"13645.43770000","34683996.82627200","0"],[1705496400000,"2552.38000000","2552.86000000","2541.33000000","2543.77000000","12544.70600000",1705499999999,"31946922.50557100",47388,"6549.43580000","16678786.91043300","0"],[1705500000000,"2543.77000000","2574.75000000","2538.12000000","2550.16000000","34492.04240000",1705503599999,"88120750.92326400",90475,"17256.81790000","44099075.91947200","0"],[1705503600000,"2550.16000000","2563.74000000","2535.69000000","2539.46000000","35414.47970000",1705507199999,"90293732.95494500",100210,"16774.31440000","42767840.51589600","0"],[1705507200000,"2539.47000000","2544.75000000","2522.00000000","2534.76000000","22880.92870000",1705510799999,"58023926.90088000",75559,"9840.85810000","24958442.27700200","0"],[1705510800000,"2534.76000000","2537.28000000","2523.10000000","2529.69000000","13441.99810000",1705514399999,"34012284.51153900",55622,"6807.21950000","17223724.38328900","0"],[1705514400000,"2529.69000000","2534.08000000","2517.22000000","2532.90000000","15278.16490000",1705517999999,"38615283.93975800",53599,"8103.22560000","20483103.31707200","0"],[1705518000000,"2532.91000000","2539.84000000","2529.19000000","2533.29000000","11437.54950000",1705521599999,"28992783.50937800",42158,"5984.82870000","15171417.97861500","0"],[1705521600000,"2533.29000000","2543.13000000","2530.59000000","2539.87000000","14557.66150000",1705525199999,"36919843.00620900",50655,"7552.00000000","19152811.32215400","0"],[1705525200000,"2539.88000000","2544.81000000","2524.17000000","2526.58000000","9675.20950000",1705528799999,"24537315.98306500",40420,"4778.30030000","12116981.97832100","0"],[1705528800000,"2526.59000000","2531.17000000","2506.75000000","2528.61000000","14905.38960000",1705532399999,"37554730.28580900",43627,"7617.90250000","19196068.07702100","0"],[1705532400000,"2528.62000000","2532.00000000","2521.16000000","2530.19000000","7472.22920000",1705535999999,"18875170.99119800",28621,"3879.14470000","9799152.04296100","0"],[1705536000000,"2530.20000000","2531.94000000","2524.13000000","2530.12000000","12065.74270000",1705539599999,"30513246.53311300",34365,"4528.90200000","11452818.67644800","0"],[1705539600000,"2530.11000000","2533.44000000","2510.03000000","2522.69000000","11156.25550000",1705543199999,"28117688.70271200",42502,"4781.66850000","12051317.27235400","0"],[1705543200000,"2522.68000000","2531.99000000","2522.26000000","2528.57000000","9106.43170000",1705546799999,"23019688.36759800",26957,"4295.58550000","10858722.42557900","0"],[1705546800000,"2528.57000000","2531.96000000","2525.46000000","2529.94000000","11549.72190000",1705550399999,"29210807.77019600",26815,"5841.25050000","14772522.08377600","0"],[1705550400000,"2529.95000000","2540.69000000","2526.52000000","2529.86000000","27605.07170000",1705553999999,"69922618.71389100",44304,"14241.86720000","36096437.81921200","0"],[1705554000000,"2529.86000000","2531.43000000","2524.72000000","2529.69000000","8838.77770000",1705557599999,"22345104.40991300",24345,"3734.84160000","9442422.67059400","0"],[1705557600000,"2529.68000000","2536.00000000","2528.24000000","2533.33000000","8111.53050000",1705561199999,"20538473.79201600",26607,"4336.48580000","10979771.40143300","0"],[1705561200000,"2533.33000000","2539.00000000","2532.05000000","2538.99000000","11023.02540000",1705564799999,"27955521.72558800",27822,"5319.25730000","13490608.58331200","0"],[1705564800000,"2538.99000000","2542.50000000","2536.10000000","2537.48000000","10160.67610000",1705568399999,"25803425.81351900",24502,"5106.01970000","12967144.36094700","0"],[1705568400000,"2537.47000000","2550.00000000","2535.46000000","2539.49000000","32722.48660000",1705571999999,"83228054.77495200",43940,"16416.21100000","41781553.78177400","0"],[1705572000000,"2539.50000000","2541.26000000","2514.04000000","2516.24000000","15622.71590000",1705575599999,"39491201.71562000",33448,"5934.84420000","15002318.01308600","0"],[1705575600000,"2516.25000000","2524.19000000","2515.25000000","2522.41000000","13135.23310000",1705579199999,"33086131.54659200",27777,"6278.01710000","15813735.15673300","0"],[1705579200000,"2522.42000000","2522.86000000","2505.60000000","2512.70000000","14556.52750000",1705582799999,"36588734.03356200",30820,"6462.05220000","16240148.58073400","0"],[1705582800000,"2512.70000000","2523.31000000","2503.77000000","2515.55000000","17890.12290000",1705586399999,"44941086.75034300",35169,"9473.42420000","23802682.56572900","0"],[1705586400000,"2515.55000000","2533.95000000","2513.91000000","2533.74000000","15053.66690000",1705589999999,"38003632.97562800",31465,"7996.41070000","20187693.58239900","0"],[1705590000000,"2533.73000000","2535.27000000","2523.80000000","2525.64000000","11161.12940000",1705593599999,"28232772.61910100",24368,"5068.71240000","12821280.11198600","0"],[1705593600000,"2525.65000000","2526.15000000","2480.00000000","2488.29000000","42993.93280000",1705597199999,"107362809.06058100",65637,"18642.64210000","46552549.69263100","0"],[1705597200000,"2488.29000000","2499.00000000","2467.17000000","2481.30000000","36463.36260000",1705600799999,"90486300.33430600",56211,"17766.88380000","44099710.05840800","0"],[1705600800000,"2481.31000000","2485.38000000","2455.24000000","2463.59000000","29942.28150000",1705604399999,"73835463.12255300",46750,"13403.25020000","33053393.98097100","0"],[1705604400000,"2463.60000000","2476.15000000","2430.00000000","2439.50000000","38254.09640000",1705607999999,"93887022.39671600",62155,"15931.27620000","39135728.16757400","0"],[1705608000000,"2439.50000000","2462.28000000","2428.56000000","2446.45000000","32524.08860000",1705611599999,"79503545.37286000",60308,"16115.17060000","39397907.20539800","0"],[1705611600000,"2446.44000000","2464.61000000","2442.15000000","2457.35000000","20546.10900000",1705615199999,"50450040.27949400",42848,"10613.71210000","26061995.77305700","0"],[1705615200000,"2457.36000000","2472.86000000","2455.37000000","2470.53000000","13271.43930000",1705618799999,"32702490.47301200",34314,"7053.97180000","17380579.12143900","0"],[1705618800000,"2470.53000000","2471.32000000","2465.12000000","2470.81000000","8335.68170000",1705622399999,"20577291.63092200",20926,"3956.72220000","9767453.48259400","0"],[1705622400000,"2470.81000000","2474.59000000","2461.93000000","2467.97000000","13073.91610000",1705625999999,"32267509.65171800",29277,"6728.90450000","16608815.45554800","0"],[1705626000000,"2467.98000000","2468.77000000","2457.31000000","2463.15000000","11678.53910000",1705629599999,"28774414.42599900",28186,"5086.43870000","12532320.95823300","0"],[1705629600000,"2463.16000000","2465.20000000","2451.32000000","2452.79000000","11318.25730000",1705633199999,"27815737.96766300",26765,"5036.14360000","12376850.38833000","0"],[1705633200000,"2452.79000000","2462.98000000","2443.13000000","2460.40000000","20917.22160000",1705636799999,"51298167.40381300",38300,"9558.61000000","23445678.69472400","0"],[1705636800000,"2460.40000000","2465.93000000","2456.63000000","2461.90000000","8781.75700000",1705640399999,"21620489.28010400",21997,"4232.66130000","10420016.71703800","0"],[1705640400000,"2461.91000000","2468.22000000","2459.33000000","2464.58000000","6886.65900000",1705643999999,"16975631.41300300",17250,"3428.47110000","8450902.44735600","0"],[1705644000000,"2464.58000000","2473.46000000","2462.22000000","2471.36000000","10565.95520000",1705647599999,"26072217.79701800",23393,"5932.22490000","14637436.93251200","0"],[1705647600000,"2471.36000000","2474.82000000","2465.35000000","2465.51000000","13351.68230000",1705651199999,"32980743.67272700",25131,"6515.49700000","16094262.68261300","0"],[1705651200000,"2465.50000000","2477.23000000","2460.44000000","2473.50000000","9702.34910000",1705654799999,"23929386.10042700",22434,"4886.90400000","12054152.89758800","0"],[1705654800000,"2473.50000000","2483.87000000","2472.80000000","2482.40000000","11875.56360000",1705658399999,"29437813.59491800",27049,"6272.02000000","15547777.75336800","0"],[1705658400000,"2482.41000000","2496.62000000","2481.58000000","2490.70000000","19616.77130000",1705661999999,"48842284.89849400",31094,"10319.25050000","25689454.33277800","0"],[1705662000000,"2490.70000000","2493.40000000","2485.59000000","2488.97000000","8315.97780000",1705665599999,"20700539.64139800",21357,"4173.21790000","10387900.00710900","0"],[1705665600000,"2488.98000000","2489.43000000","2481.23000000","2485.82000000","8795.48960000",1705669199999,"21863647.65668900",21380,"3907.63390000","9712576.51961900","0"],[1705669200000,"2485.82000000","2497.17000000","2483.40000000","2497.16000000","10588.33380000",1705672799999,"26359584.58995700",23824,"5293.03970000","13176419.86819300","0"],[1705672800000,"2497.16000000","2499.87000000","2470.00000000","2474.62000000","27108.10720000",1705676399999,"67251633.96360300",49918,"11791.72690000","29258202.67924000","0"],[1705676400000,"2474.62000000","2481.75000000","2460.37000000","2462.98000000","28926.58100000",1705679999999,"71438180.03593900",61784,"13915.54710000","34367510.30727100","0"],[1705680000000,"2462.98000000","2467.87000000","2415.20000000","2428.41000000","61310.99780000",1705683599999,"149601584.08992100",101216,"28169.52990000","68739884.50547400","0"],[1705683600000,"2428.40000000","2471.80000000","2416.67000000","2471.37000000","38036.32770000",1705687199999,"93001292.41206200",70771,"19728.73080000","48247683.96641000","0"],[1705687200000,"2471.37000000","2504.00000000","2461.87000000","2496.17000000","40524.03120000",1705690799999,"100636943.68556900",68213,"21425.62750000","53210541.06061300","0"],[1705690800000,"2496.17000000","2498.42000000","2481.41000000","2493.37000000","20938.28860000",1705694399999,"52139630.78599000",37347,"10501.18550000","26152330.25576800","0"],[1705694400000,"2493.37000000","2504.20000000","2481.80000000","2484.60000000","18161.91030000",1705697999999,"45282432.72823500",39722,"8054.14580000","20082215.12874100","0"],[1705698000000,"2484.59000000","2492.79000000","2481.00000000","2489.12000000","10125.44600000",1705701599999,"25173080.07890600",31311,"5298.74730000","13173113.79821800","0"],[1705701600000,"2489.13000000","2493.74000000","2483.60000000","2490.90000000","6025.69650000",1705705199999,"14989133.70889600",15828,"2759.40880000","6863518.24981700","0"],[1705705200000,"2490.90000000","2497.96000000","2486.64000000","2492.00000000","7583.14380000",1705708799999,"18900892.31032100",21497,"3787.29180000","9440362.81668100","0"],[1705708800000,"2491.99000000","2492.00000000","2475.00000000","2476.12000000","8256.21500000",1705712399999,"20500346.36146000",23659,"3048.72290000","7570081.60020200","0"],[1705712400000,"2476.11000000","2490.90000000","2475.30000000","2489.80000000","5921.78900000",1705715999999,"14716723.80427700",19591,"3037.82990000","7549840.93817500","0"],[1705716000000,"2489.80000000","2489.80000000","2481.29000000","2486.50000000","5003.44830000",1705719599999,"12432980.04954000",17411,"2336.12950000","5804524.77998200","0"],[1705719600000,"2486.50000000","2486.75000000","2475.10000000","2481.22000000","8512.40860000",1705723199999,"21110627.14463900",20005,"2815.47910000","6982587.00636200","0"],[1705723200000,"2481.22000000","2484.75000000","2478.21000000","2483.00000000","4204.76790000",1705726799999,"10433916.33223200",14246,"2238.62230000","5555013.96468200","0"],[1705726800000,"2483.01000000","2484.22000000","2475.29000000","2477.54000000","5272.36370000",1705730399999,"13070361.69999200",15383,"2274.42470000","5638761.21003900","0"],[1705730400000,"2477.54000000","2484.29000000","2477.02000000","2482.46000000","4032.60900000",1705733999999,"10005812.50112600",15162,"2210.06570000","5483777.03174400","0"],[1705734000000,"2482.47000000","2486.27000000","2478.20000000","2478.47000000","3945.51340000",1705737599999,"9796588.27971700",15069,"1973.60420000","4900290.61764200","0"],[1705737600000,"2478.48000000","2480.07000000","2471.71000000","2474.63000000","7894.02180000",1705741199999,"19541543.77972000",19727,"3479.78070000","8614049.67905600","0"],[1705741200000,"2474.62000000","2477.32000000","2463.31000000","2465.95000000","8418.58910000",1705744799999,"20794712.80629100",22991,"3343.06860000","8257970.72545400","0"],[1705744800000,"2465.95000000","2474.51000000","2465.75000000","2470.53000000","5663.58780000",1705748399999,"13991372.59977700",16937,"3439.30680000","8495969.01167500","0"],[1705748400000,"2470.54000000","2472.42000000","2465.26000000","2470.59000000","4295.36820000",1705751999999,"10606140.25197700",15272,"2053.83040000","5071754.77283200","0"],[1705752000000,"2470.58000000","2475.91000000","2466.84000000","2467.90000000","5298.52560000",1705755599999,"13091648.10807700",19200,"2429.85230000","6003790.62237300","0"],[1705755600000,"2467.90000000","2474.03000000","2467.15000000","2471.87000000","4600.82890000",1705759199999,"11369032.40044600",18955,"2260.88020000","5586609.31691700","0"],[1705759200000,"2471.87000000","2472.62000000","2460.00000000","2466.65000000","7170.33250000",1705762799999,"17681138.22541300",21171,"3451.19430000","8509514.08216200","0"],[1705762800000,"2466.65000000","2473.99000000","2458.33000000","2463.83000000","7421.10830000",1705766399999,"18302133.20563400",21763,"3505.78060000","8647218.43801700","0"],[1705766400000,"2463.83000000","2467.81000000","2456.24000000","2458.72000000","7376.40150000",1705769999999,"18164800.58897500",19439,"3753.76410000","9243880.29737600","0"],[1705770000000,"2458.71000000","2464.07000000","2457.08000000","2462.08000000","4787.32620000",1705773599999,"11777595.97170300",15927,"2279.17940000","5607238.94958500","0"],[1705773600000,"2462.08000000","2462.59000000","2454.20000000","2457.83000000","5313.78410000",1705777199999,"13061073.94006000",16117,"2293.52850000","5637001.21268500","0"],[1705777200000,"2457.83000000","2463.80000000","2457.72000000","2461.52000000","3445.27200000",1705780799999,"8478803.64998000",13119,"1911.03050000","4702830.21478800","0"],[1705780800000,"2461.52000000","2472.48000000","2460.20000000","2466.94000000","6313.22620000",1705784399999,"15581155.62153600",16877,"3214.95700000","7934180.85752000","0"],[1705784400000,"2466.94000000","2472.79000000","2465.60000000","2465.61000000","4273.01990000",1705787999999,"10551228.45653000",13767,"2209.96100000","5456999.73647100","0"],[1705788000000,"2465.60000000","2473.68000000","2465.60000000","2471.85000000","3969.86250000",1705791599999,"9805360.79986000",12042,"2062.70700000","5094507.30548800","0"],[1705791600000,"2471.85000000","2474.88000000","2468.44000000","2472.01000000","5230.58820000",1705795199999,"12929506.56863800",15108,"2806.02650000","6936138.46807500","0"],[1705795200000,"2472.02000000","2472.12000000","2465.00000000","2465.78000000","4991.09510000",1705798799999,"12318265.45643100",15666,"2450.33070000","6046487.67724500","0"],[1705798800000,"2465.77000000","2472.97000000","2465.20000000","2469.53000000","4536.82370000",1705802399999,"11199906.46216100",14785,"2363.05620000","5833195.89959200","0"],[1705802400000,"2469.53000000","2477.12000000","2469.41000000","2477.11000000","4577.53950000",1705805999999,"11323840.28109800",15123,"2573.80920000","6366748.82632500","0"],[1705806000000,"2477.11000000","2481.00000000","2473.22000000","2475.42000000","5203.98930000",1705809599999,"12894533.73024100",16538,"2620.25470000","6493006.64582000","0"],[1705809600000,"2475.43000000","2475.83000000","2472.42000000","2474.00000000","2211.80280000",1705813199999,"5472016.25154100",11111,"1105.70630000","2735517.29695600","0"],[1705813200000,"2474.01000000","2475.74000000","2472.46000000","2473.18000000","3043.02650000",1705816799999,"7528901.60580300",11406,"1531.56400000","3789280.17686100","0"],[1705816800000,"2473.17000000","2475.00000000","2468.89000000","2469.82000000","3596.58130000",1705820399999,"8890755.15035800",12808,"1676.21370000","4143805.99780200","0"],[1705820400000,"2469.81000000","2476.07000000","2466.64000000","2476.06000000","4565.42460000",1705823999999,"11282089.71769600",14489,"2858.22140000","7064645.49953800","0"],[1705824000000,"2476.06000000","2479.36000000","2472.38000000","2474.20000000","5273.38210000",1705827599999,"13058999.15349900",14518,"2648.69920000","6559363.08945400","0"],[1705827600000,"2474.21000000","2477.51000000","2473.20000000","2477.42000000","3739.63430000",1705831199999,"9257414.96396300",12741,"1960.20040000","4852471.54285300","0"],[1705831200000,"2477.41000000","2482.18000000","2476.02000000","2479.98000000","5127.44370000",1705834799999,"12712762.84580300",15517,"2693.04570000","6676642.04090400","0"],[1705834800000,"2479.97000000","2481.19000000","2471.98000000","2473.65000000","5202.65910000",1705838399999,"12885682.76564300",15470,"2359.29910000","5843162.57179400","0"],[1705838400000,"2473.65000000","2475.22000000","2471.27000000","2471.90000000","5597.41860000",1705841999999,"13842568.63675500",16977,"2541.25260000","6284276.29868100","0"],[1705842000000,"2471.91000000","2480.80000000","2471.90000000","2479.36000000","7951.72660000",1705845599999,"19688037.76738700",18940,"4692.09310000","11615152.77791700","0"],[1705845600000,"2479.36000000","2481.05000000","2475.00000000","2478.13000000","8647.09410000",1705849199999,"21429395.66636700",18990,"5591.25520000","13854798.80727900","0"],[1705849200000,"2478.12000000","2480.74000000","2464.08000000","2468.01000000","8551.58740000",1705852799999,"21136353.94027400",20800,"3404.58880000","8416062.34429500","0"],[1705852800000,"2468.01000000","2473.92000000","2464.16000000","2471.80000000","6804.96400000",1705856399999,"16800058.19938500",18538,"3492.77610000","8623019.13238100","0"],[1705856400000,"2471.81000000","2476.66000000","2471.37000000","2474.52000000","4534.77960000",1705859999999,"11222141.99961200",14064,"2116.29480000","5237048.12739700","0"],[1705860000000,"2474.52000000","2478.49000000","2471.17000000","2474.31000000","3627.79060000",1705863599999,"8979997.03515000",12436,"1720.01520000","4257488.23384200","0"],[1705863600000,"2474.31000000","2475.06000000","2470.73000000","2474.26000000","3106.60290000",1705867199999,"7681951.54031900",10599,"1386.34230000","3427910.96364800","0"],[1705867200000,"2474.27000000","2475.40000000","2466.77000000","2467.30000000","4300.70950000",1705870799999,"10631158.80961400",13583,"1885.25240000","4660654.68681900","0"],[1705870800000,"2467.30000000","2474.10000000","2465.51000000","2473.42000000","3129.90440000",1705874399999,"7729013.33218500",12307,"1599.82830000","3950911.76267400","0"],[1705874400000,"2473.42000000","2473.72000000","2460.00000000","2462.18000000","5242.52420000",1705877999999,"12925141.51089600",14088,"1939.98580000","4782325.47282100","0"],[1705878000000,"2462.18000000","2464.06000000","2452.13000000","2457.05000000","9007.66480000",1705881599999,"22131771.90590100",18952,"3964.27030000","9738903.10555400","0"],[1705881600000,"2457.06000000","2464.49000000","2452.20000000","2462.12000000","7488.80590000",1705885199999,"18411246.61126500",19798,"3586.80600000","8819332.50322500","0"],[1705885200000,"2462.12000000","2466.10000000","2435.47000000","2439.38000000","21340.54820000",1705888799999,"52185752.87299300",43032,"9530.12520000","23305654.62827300","0"],[1705888800000,"2439.39000000","2446.44000000","2432.24000000","2436.25000000","10520.18760000",1705892399999,"25650294.37944400",23666,"5349.99090000","13044552.61375800","0"],[1705892400000,"2436.24000000","2439.40000000","2424.00000000","2437.56000000","12446.65740000",1705895999999,"30267150.71763800",25192,"5470.42240000","13303035.44387200","0"],[1705896000000,"2437.56000000","2438.69000000","2416.02000000","2416.61000000","27092.26250000",1705899599999,"65681470.48296800",36765,"13482.43020000","32684348.32475100","0"],[1705899600000,"2416.60000000","2431.20000000","2402.50000000","2427.14000000","22071.62530000",1705903199999,"53338413.88902700",41366,"9679.69670000","23397341.77484500","0"],[1705903200000,"2427.14000000","2436.16000000","2420.82000000","2430.17000000","12403.31420000",1705906799999,"30125625.98527000",26944,"5733.47340000","13925036.97435600","0"],[1705906800000,"2430.17000000","2430.72000000","2417.94000000","2420.80000000","8261.28820000",1705910399999,"20039395.14716200",20222,"3537.32600000","8580094.65671400","0"],[1705910400000,"2420.80000000","2420.80000000","2395.23000000","2411.07000000","28001.89250000",1705913999999,"67405456.77825000",47513,"11124.80010000","26782847.12211400","0"],[1705914000000,"2411.07000000","2416.05000000","2385.00000000","2389.32000000","24961.67920000",1705917599999,"59938828.47044300",41990,"10405.36950000","24995086.02969700","0"],[1705917600000,"2389.31000000","2392.80000000","2361.60000000","2381.35000000","41215.27710000",1705921199999,"97948049.66840200",65654,"17457.83220000","41489513.00057800","0"],[1705921200000,"2381.35000000","2390.88000000","2376.46000000","2381.34000000","18283.24270000",1705924799999,"43602548.45363700",32938,"8970.35250000","21389521.08774200","0"],[1705924800000,"2381.34000000","2383.68000000","2367.65000000","2377.35000000","19118.19550000",1705928399999,"45422643.14361500",29906,"9934.25290000","23608658.60098200","0"],[1705928400000,"2377.36000000","2404.97000000","2376.90000000","2387.85000000","21580.55160000",1705931999999,"51617064.32511700",41780,"11997.92830000","28694489.80214300","0"],[1705932000000,"2387.85000000","2391.17000000","2356.00000000","2370.57000000","29415.66730000",1705935599999,"69769871.74290100",50344,"12268.88910000","29102359.13270000","0"],[1705935600000,"2370.56000000","2384.97000000","2353.61000000","2379.61000000","30455.35630000",1705939199999,"72074585.75596800",50697,"14369.58770000","34025099.71752700","0"],[1705939200000,"2379.60000000","2385.08000000","2362.50000000","2366.04000000","17688.48860000",1705942799999,"41949645.24434400",32730,"7873.03540000","18673832.18473100","0"],[1705942800000,"2366.04000000","2381.98000000","2358.35000000","2376.60000000","16406.60760000",1705946399999,"38914130.07027100",30342,"8531.45230000","20239113.80151900","0"],[1705946400000,"2376.59000000","2381.62000000","2352.25000000","2366.81000000","21601.73770000",1705949999999,"51199407.37495800",39272,"10594.11120000","25112604.66104500","0"],[1705950000000,"2366.80000000","2377.50000000","2305.27000000","2321.87000000","54718.19760000",1705953599999,"127794871.49523800",98382,"23355.55150000","54546793.25842400","0"],[1705953600000,"2321.88000000","2351.53000000","2319.20000000","2340.49000000","28187.98360000",1705957199999,"65942572.81998100",46344,"16150.74600000","37781087.18857200","0"],[1705957200000,"2340.48000000","2340.49000000","2323.65000000","2327.41000000","12407.46830000",1705960799999,"28931401.23742700",26738,"6153.66520000","14348120.63096000","0"],[1705960800000,"2327.41000000","2335.48000000","2303.59000000","2320.62000000","18572.81380000",1705964399999,"43107449.24354800",32872,"9215.66220000","21397804.89562900","0"],[1705964400000,"2320.61000000","2327.33000000","2308.53000000","2314.20000000","22097.80050000",1705967999999,"51187882.41303700",29306,"10719.13510000","24831159.02010100","0"],[1705968000000,"2314.19000000","2330.45000000","2312.67000000","2326.36000000","19206.89340000",1705971599999,"44600569.10666500",31686,"10309.17910000","23942016.40390500","0"],[1705971600000,"2326.35000000","2336.00000000","2324.03000000","2334.30000000","11234.13600000",1705975199999,"26164358.23275900",22544,"6527.64900000","15203291.46851400","0"],[1705975200000,"2334.31000000","2339.58000000","2329.29000000","2339.38000000","11835.42170000",1705978799999,"27632226.27304700",22433,"6064.31850000","14158241.94018700","0"],[1705978800000,"2339.37000000","2342.95000000","2337.65000000","2339.16000000","8356.92270000",1705982399999,"19552864.78086400",18402,"3741.25820000","8753430.44778600","0"],[1705982400000,"2339.16000000","2352.23000000","2339.16000000","2344.47000000","15770.30900000",1705985999999,"37021987.87133000",24880,"10959.22360000","25726119.03138300","0"],[1705986000000,"2344.47000000","2350.55000000","2343.70000000","2348.21000000","16083.25940000",1705989599999,"37754181.62927500",21684,"8722.91000000","20477333.62163600","0"],[1705989600000,"2348.22000000","2350.70000000","2343.17000000","2345.75000000","6316.79450000",1705993199999,"14824946.87537000",16165,"2535.09520000","5950436.70707500","0"],[1705993200000,"2345.75000000","2347.33000000","2316.12000000","2323.49000000","25931.66810000",1705996799999,"60425131.78342300",39828,"12012.96300000","27985797.12799900","0"],[1705996800000,"2323.49000000","2326.83000000","2286.15000000","2294.06000000","36453.59060000",1706000399999,"84012591.03221300",59339,"13648.27450000","31453605.77503500","0"],[1706000400000,"2294.06000000","2297.22000000","2213.18000000","2216.10000000","96431.75090000",1706003999999,"216783765.30186100",147397,"40664.39010000","91436260.61908300","0"],[1706004000000,"2216.11000000","2240.88000000","2214.52000000","2223.35000000","37554.46490000",1706007599999,"83696117.21256600",57713,"19119.49010000","42611881.26221400","0"],[1706007600000,"2223.35000000","2234.36000000","2203.11000000","2218.14000000","37279.72920000",1706011199999,"82720019.96784600",60792,"16217.42340000","35982339.72579700","0"],[1706011200000,"2218.14000000","2227.06000000","2201.00000000","2224.84000000","43105.67960000",1706014799999,"95477701.22139000",66311,"21144.03750000","46842948.94074300","0"],[1706014800000,"2224.83000000","2225.42000000","2200.00000000","2200.28000000","21356.18330000",1706018399999,"47220017.01568600",41749,"8984.07280000","19875538.04146700","0"],[1706018400000,"2200.28000000","2200.28000000","2168.07000000","2195.26000000","74326.23850000",1706021999999,"162383483.90996800",117705,"36068.47560000","78812019.61316400","0"],[1706022000000,"2195.26000000","2232.98000000","2195.05000000","2219.39000000","48001.18600000",1706025599999,"106296403.63129600",105184,"25509.87490000","56496328.50465500","0"],[1706025600000,"2219.39000000","2220.73000000","2191.80000000","2216.59000000","30303.16610000",1706029199999,"66800013.26220900",53569,"14915.11990000","32877614.08362100","0"],[1706029200000,"2216.59000000","2232.01000000","2205.93000000","2208.30000000","36531.41360000",1706032799999,"81104906.79289400",65020,"19561.48760000","43443155.80606600","0"],[1706032800000,"2208.30000000","2225.08000000","2189.40000000","2189.74000000","23908.80100000",1706036399999,"52802750.08795200",47726,"11460.87600000","25325420.59072400","0"],[1706036400000,"2189.74000000","2196.85000000","2181.00000000","2185.70000000","25604.65930000",1706039999999,"56049731.71342500",42415,"15167.86720000","33201842.61149800","0"],[1706040000000,"2185.69000000","2203.06000000","2183.04000000","2198.93000000","20569.74600000",1706043599999,"45138583.85628300",37294,"10669.88070000","23413674.97429400","0"],[1706043600000,"2198.93000000","2206.25000000","2189.13000000","2203.19000000","12776.79050000",1706047199999,"28080722.09712900",30187,"6327.31800000","13904328.22878500","0"],[1706047200000,"2203.19000000","2229.86000000","2202.61000000","2226.41000000","12734.81420000",1706050799999,"28261921.80255300",29069,"7472.11930000","16582189.81548100","0"],[1706050800000,"2226.42000000","2248.21000000","2226.38000000","2242.60000000","28431.71290000",1706054399999,"63643816.98008600",45091,"14988.93160000","33551858.54682300","0"],[1706054400000,"2242.60000000","2255.66000000","2232.00000000","2244.43000000","24558.14860000",1706057999999,"55081166.83552500",49553,"11084.90660000","24859573.15216800","0"],[1706058000000,"2244.43000000","2244.74000000","2219.58000000","2222.93000000","32683.81360000",1706061599999,"72876410.29115500",52147,"11225.62440000","25031066.83183800","0"],[1706061600000,"2222.92000000","2232.60000000","2221.16000000","2222.56000000","6716.92320000",1706065199999,"14959616.63386400",19500,"3370.47850000","7507411.63382300","0"],[1706065200000,"2222.56000000","2225.28000000","2211.64000000","2213.45000000","10980.48300000",1706068799999,"24339565.11223800",26523,"4617.87890000","10236357.49637300","0"],[1706068800000,"2213.46000000","2221.29000000","2213.15000000","2214.18000000","6346.35530000",1706072399999,"14071727.65930700",18423,"3254.15500000","7215984.38349700","0"],[1706072400000,"2214.18000000","2230.36000000","2214.17000000","2227.41000000","12473.38210000",1706075999999,"27751738.46595300",26562,"7481.48300000","16643829.68460200","0"],[1706076000000,"2227.42000000","2233.60000000","2220.52000000","2232.70000000","10865.21600000",1706079599999,"24203413.65893400",24969,"6206.65720000","13826449.10211200","0"],[1706079600000,"2232.69000000","2244.98000000","2227.43000000","2234.51000000","12376.09400000",1706083199999,"27695294.12374100",28742,"6947.01850000","15545417.45641900","0"],[1706083200000,"2234.50000000","2240.68000000","2229.00000000","2236.19000000","9791.07180000",1706086799999,"21883603.33364100",27672,"5008.46230000","11194618.78580200","0"],[1706086800000,"2236.19000000","2246.65000000","2233.90000000","2238.83000000","14065.77020000",1706090399999,"31506205.32934900",29878,"6581.00640000","14741197.16208000","0"],[1706090400000,"2238.82000000","2264.60000000","2235.60000000","2256.20000000","18596.40040000",1706093999999,"41854111.83755900",42397,"10571.30990000","23795183.90948800","0"],[1706094000000,"2256.19000000","2257.16000000","2238.81000000","2244.16000000","13432.76700000",1706097599999,"30171484.94946600",34009,"6211.16910000","13949884.59457500","0"],[1706097600000,"2244.16000000","2248.19000000","2232.59000000","2234.48000000","13972.42650000",1706101199999,"31315889.65453900",33677,"6047.20290000","13553955.88400600","0"],[1706101200000,"2234.49000000","2239.00000000","2222.35000000","2228.19000000","16152.05170000",1706104799999,"36053512.84860200",36431,"7838.04320000","17495458.06804100","0"],[1706104800000,"2228.19000000","2245.19000000","2218.30000000","2230.46000000","26707.76570000",1706108399999,"59574249.57163700",53320,"13651.36170000","30461481.17413000","0"],[1706108400000,"2230.47000000","2240.33000000","2224.33000000","2234.88000000","15834.71100000",1706111999999,"35356389.67444200",40599,"7693.99720000","17178226.00095000","0"],[1706112000000,"2234.89000000","2244.52000000","2226.23000000","2241.80000000","14006.60060000",1706115599999,"31305143.67425100",31735,"7251.15300000","16208838.77802400","0"],[1706115600000,"2241.79000000","2242.60000000","2231.57000000","2237.04000000","11440.48470000",1706119199999,"25590315.88140700",27186,"5484.72850000","12270055.19090400","0"],[1706119200000,"2237.05000000","2237.38000000","2203.32000000","2216.96000000","25721.55470000",1706122799999,"57016314.96023600",49893,"12385.36730000","27451583.30751500","0"],[1706122800000,"2216.96000000","2221.93000000","2206.05000000","2213.13000000","10926.57800000",1706126399999,"24195714.31694700",26354,"5553.77180000","12297876.08439100","0"],[1706126400000,"2213.13000000","2225.87000000","2196.12000000","2200.33000000","21832.93250000",1706129999999,"48256067.97738700",46565,"10705.81670000","23673615.65471600","0"],[1706130000000,"2200.33000000","2217.30000000","2199.43000000","2217.29000000","12599.19110000",1706133599999,"27833911.02768000",28178,"6610.56260000","14605194.61183000","0"],[1706133600000,"2217.30000000","2223.77000000","2213.42000000","2221.38000000","6613.68950000",1706137199999,"14679889.10476300",17070,"3374.02460000","7488512.67513500","0"],[1706137200000,"2221.38000000","2239.80000000","2220.00000000","2235.02000000","11156.73840000",1706140799999,"24905386.18589200",29629,"6414.92620000","14318446.83215300","0"],[1706140800000,"2235.02000000","2239.60000000","2228.04000000","2234.70000000","11548.60810000",1706144399999,"25802610.24020600",28287,"5453.54840000","12184442.26563200","0"],[1706144400000,"2234.71000000","2235.39000000","2209.28000000","2213.32000000","12617.86180000",1706147999999,"28002395.03360500",27167,"6148.08920000","13638897.57035100","0"],[1706148000000,"2213.32000000","2218.71000000","2206.32000000","2209.64000000","7334.10250000",1706151599999,"16230777.81553600",20887,"3692.03580000","8169961.75265000","0"],[1706151600000,"2209.63000000","2221.01000000","2209.36000000","2216.88000000","6367.56910000",1706155199999,"14112095.47666700",20086,"3680.60850000","8156326.61209600","0"],[1706155200000,"2216.88000000","2218.79000000","2209.24000000","2213.38000000","4900.16140000",1706158799999,"10852587.36265200",16122,"2503.51370000","5545058.86134800","0"],[1706158800000,"2213.37000000","2213.38000000","2203.37000000","2210.77000000","8004.30430000",1706162399999,"17671063.00517100",24242,"3869.35260000","8542531.02304100","0"],[1706162400000,"2210.76000000","2225.66000000","2209.59000000","2223.60000000","9506.19350000",1706165999999,"21072548.96560500",23502,"5845.64390000","12958461.26307800","0"],[1706166000000,"2223.60000000","2227.71000000","2219.29000000","2227.64000000","6720.56850000",1706169599999,"14944146.51775000",20353,"3968.96680000","8825572.53710400","0"],[1706169600000,"2227.64000000","2233.76000000","2220.57000000","2225.85000000","10115.28930000",1706173199999,"22526783.49578500",24817,"5257.58820000","11710977.62739500","0"],[1706173200000,"2225.84000000","2231.08000000","2220.05000000","2222.35000000","9671.00580000",1706176799999,"21524748.67585600",25218,"4769.10750000","10614377.07406700","0"],[1706176800000,"2222.35000000","2239.96000000","2216.75000000","2237.98000000","17253.04980000",1706180399999,"38466419.61087900",36447,"9398.28250000","20957115.78830500","0"],[1706180400000,"2237.99000000","2242.89000000","2229.01000000","2231.59000000","14687.78190000",1706183999999,"32844237.96695500",33725,"7022.46580000","15704348.64912900","0"],[1706184000000,"2231.59000000","2234.20000000","2205.06000000","2209.05000000","16637.27830000",1706187599999,"36870876.17204300",40130,"7336.19710000","16253051.72735700","0"],[1706187600000,"2209.06000000","2211.69000000","2198.01000000","2205.69000000","16124.53060000",1706191199999,"35547193.34697700",37300,"6970.97770000","15369575.46449000","0"],[1706191200000,"2205.69000000","2215.93000000","2201.17000000","2211.72000000","15429.18860000",1706194799999,"34083454.59302800",36624,"8543.21820000","18872317.03578300","0"],[1706194800000,"2211.73000000","2213.50000000","2181.91000000","2188.00000000","29201.89680000",1706198399999,"64097429.15096400",51890,"14216.14900000","31204133.87842500","0"],[1706198400000,"2188.00000000","2194.92000000","2182.70000000","2186.00000000","18380.36210000",1706201999999,"40234818.52598100",38754,"9551.38870000","20907128.88752500","0"],[1706202000000,"2186.00000000","2203.38000000","2171.30000000","2203.28000000","30593.57020000",1706205599999,"66889692.73251000",55704,"15307.23140000","33484253.50961500","0"],[1706205600000,"2203.27000000","2223.22000000","2203.27000000","2211.00000000","25442.70010000",1706209199999,"56323117.29665000",57976,"12854.07250000","28449645.98322200","0"],[1706209200000,"2211.00000000","2224.55000000","2203.81000000","2218.21000000","15325.94730000",1706212799999,"33943155.15534700",35575,"7919.16020000","17539798.26446500","0"],[1706212800000,"2218.22000000","2223.50000000","2212.23000000","2222.67000000","14742.70140000",1706216399999,"32707963.24469900",31739,"8062.87540000","17888179.58269300","0"],[1706216400000,"2222.67000000","2231.65000000","2217.07000000","2219.49000000","16309.66290000",1706219999999,"36288511.04656900",34841,"7880.18180000","17534180.02956500","0"],[1706220000000,"2219.49000000","2223.27000000","2213.66000000","2221.41000000","6705.96330000",1706223599999,"14868836.78287700",17234,"3136.50300000","6954790.09741900","0"],[1706223600000,"2221.41000000","2224.60000000","2217.26000000","2218.64000000","6806.30850000",1706227199999,"15110552.16797700",17544,"4034.65700000","8957296.27951100","0"],[1706227200000,"2218.64000000","2218.93000000","2211.12000000","2216.03000000","6442.69790000",1706230799999,"14271169.78732900",19644,"3157.68500000","6994523.94075500","0"],[1706230800000,"2216.02000000","2226.47000000","2211.12000000","2223.77000000","9411.77110000",1706234399999,"20868786.13919100",21816,"4515.47200000","10015772.83876800","0"],[1706234400000,"2223.78000000","2237.80000000","2223.63000000","2228.04000000","13017.15320000",1706237999999,"29044734.97995500",32279,"6655.77400000","14850480.10732100","0"],[1706238000000,"2228.04000000","2230.74000000","2221.64000000","2223.42000000","6423.02690000",1706241599999,"14294943.44850900",18610,"2797.96110000","6226820.01453700","0"],[1706241600000,"2223.41000000","2229.60000000","2222.47000000","2224.35000000","6445.11480000",1706245199999,"14344542.63143000",16193,"3322.25700000","7395341.11511900","0"],[1706245200000,"2224.34000000","2225.58000000","2218.59000000","2221.02000000","7295.10340000",1706248799999,"16211833.36414400",18905,"3539.42160000","7865626.20836800","0"],[1706248800000,"2221.01000000","2224.18000000","2211.00000000","2213.24000000","12290.82050000",1706252399999,"27257371.90834300",22783,"5752.97620000","12760666.46366300","0"],[1706252400000,"2213.24000000","2214.72000000","2195.84000000","2197.47000000","20654.69920000",1706255999999,"45528153.00810800",36330,"9300.50340000","20499465.10620800","0"],[1706256000000,"2197.46000000","2215.49000000","2195.99000000","2209.54000000","11508.48260000",1706259599999,"25412509.29454300",30836,"6434.57200000","14207167.48819900","0"],[1706259600000,"2209.53000000","2224.59000000","2204.52000000","2206.21000000","15529.24490000",1706263199999,"34412155.59156800",33240,"8738.18840000","19368355.13517100","0"],[1706263200000,"2206.21000000","2240.00000000","2205.78000000","2237.60000000","27868.17290000",1706266799999,"62059509.74362600",57152,"15874.00410000","35356019.99020700","0"],[1706266800000,"2237.60000000","2260.66000000","2237.26000000","2254.02000000","39088.42370000",1706270399999,"87962534.74402100",71982,"18913.38480000","42557147.98836700","0"],[1706270400000,"2254.02000000","2265.19000000","2244.11000000","2247.54000000","30090.93410000",1706273999999,"67798748.22258200",58626,"16107.38500000","36295129.27820000","0"],[1706274000000,"2247.54000000","2251.77000000","2234.46000000","2240.89000000","14387.84140000",1706277599999,"32291925.77608400",35304,"6807.22250000","15280182.22829200","0"],[1706277600000,"2240.90000000","2257.96000000","2240.00000000","2257.96000000","12488.27270000",1706281199999,"28093529.30549000",32656,"6982.07620000","15706793.57547500","0"],[1706281200000,"2257.96000000","2259.63000000","2250.26000000","2257.90000000","14481.40850000",1706284799999,"32659703.75249500",39099,"6854.47460000","15457749.93067400","0"],[1706284800000,"2257.89000000","2281.88000000","2257.03000000","2279.55000000","32408.95170000",1706288399999,"73588971.32322700",68820,"17536.83300000","39817038.63177000","0"],[1706288400000,"2279.55000000","2282.36000000","2267.06000000","2268.97000000","19992.05310000",1706291999999,"45431528.19936400",48664,"9432.90860000","21439207.71054400","0"],[1706292000000,"2268.96000000","2276.76000000","2263.63000000","2266.80000000","16826.20560000",1706295599999,"38164933.36651700",37921,"7702.05620000","17470629.56309500","0"],[1706295600000,"2266.80000000","2267.09000000","2251.07000000","2258.51000000","14671.90750000",1706299199999,"33151480.77195800",33414,"6428.06810000","14524266.32281100","0"],[1706299200000,"2258.51000000","2262.69000000","2252.49000000","2258.60000000","11646.59100000",1706302799999,"26289727.82307500",32033,"5367.28010000","12115648.87675500","0"],[1706302800000,"2258.60000000","2260.87000000","2253.00000000","2259.87000000","6455.00930000",1706306399999,"14564890.70030700",18617,"3097.93880000","6989742.72898300","0"],[1706306400000,"2259.86000000","2272.00000000","2258.01000000","2268.01000000","6966.36370000",1706309999999,"15781849.54980000",20494,"3600.55250000","8156678.99807200","0"],[1706310000000,"2268.01000000","2270.27000000","2263.99000000","2267.68000000","7176.17580000",1706313599999,"16268298.73150500",18185,"3534.18820000","8012082.48170500","0"],[1706313600000,"2267.67000000","2280.31000000","2265.23000000","2280.18000000","12034.26320000",1706317199999,"27363135.43261000",26432,"5891.15180000","13397276.81579100","0"],[1706317200000,"2280.17000000","2282.94000000","2268.05000000","2270.57000000","8146.61360000",1706320799999,"18537512.49207000",22019,"3693.31650000","8405171.15675700","0"],[1706320800000,"2270.56000000","2275.57000000","2270.16000000","2274.70000000","3842.28510000",1706324399999,"8732859.44716800",13777,"1968.82490000","4474950.12235400","0"],[1706324400000,"2274.70000000","2276.84000000","2271.75000000","2274.13000000","4997.84010000",1706327999999,"11365692.54736400",14530,"1670.08380000","3798163.25701600","0"],[1706328000000,"2274.13000000","2276.56000000","2273.13000000","2274.75000000","3264.35810000",1706331599999,"7426084.33068600",12263,"1759.51340000","4002438.36834800","0"],[1706331600000,"2274.75000000","2274.75000000","2261.15000000","2263.79000000","6513.60760000",1706335199999,"14771824.33489900",18232,"2575.80380000","5841163.02078600","0"],[1706335200000,"2263.80000000","2267.19000000","2262.85000000","2264.07000000","5266.51680000",1706338799999,"11929971.76961100",16354,"2662.71310000","6031867.93091000","0"],[1706338800000,"2264.07000000","2266.66000000","2253.41000000","2258.45000000","8519.62050000",1706342399999,"19250935.59745200",21144,"3801.07120000","8590229.99273600","0"],[1706342400000,"2258.45000000","2260.40000000","2251.40000000","2253.95000000","8354.31900000",1706345999999,"18842303.69590900",21269,"3657.99150000","8249623.82498600","0"],[1706346000000,"2253.95000000","2268.20000000","2251.58000000","2265.99000000","7889.17850000",1706349599999,"17841522.22019800",21694,"4336.82490000","9806511.85593900","0"],[1706349600000,"2266.00000000","2271.49000000","2262.76000000","2263.23000000","4996.46900000",1706353199999,"11326620.94960400",17995,"2238.74040000","5075851.81497200","0"],[1706353200000,"2263.23000000","2270.65000000","2261.44000000","2265.48000000","5011.66850000",1706356799999,"11355260.40304600",16604,"1947.02170000","4411428.27420800","0"],[1706356800000,"2265.48000000","2270.50000000","2262.13000000","2263.47000000","4739.46340000",1706360399999,"10740720.54441900",16743,"2610.23300000","5915258.63613000","0"],[1706360400000,"2263.47000000","2268.96000000","2262.45000000","2267.79000000","4355.53180000",1706363999999,"9870077.84777700",14844,"2745.22460000","6221042.89741200","0"],[1706364000000,"2267.80000000","2275.10000000","2267.35000000","2269.29000000","6474.25960000",1706367599999,"14700049.34983900",17715,"3208.77530000","7286374.22785600","0"],[1706367600000,"2269.29000000","2274.38000000","2267.42000000","2270.18000000","4505.74960000",1706371199999,"10231472.73530600",16742,"2543.22490000","5774881.60536300","0"],[1706371200000,"2270.18000000","2273.79000000","2262.99000000","2264.08000000","8071.03680000",1706374799999,"18318446.44430000",18861,"4029.32810000","9146252.44668400","0"],[1706374800000,"2264.08000000","2267.63000000","2261.35000000","2265.65000000","3818.64120000",1706378399999,"8648466.57937100",14883,"1809.90630000","4099475.39650900","0"],[1706378400000,"2265.65000000","2271.20000000","2263.43000000","2266.82000000","3878.87190000",1706381999999,"8798108.90617600",14196,"2020.44630000","4582504.44792700","0"],[1706382000000,"2266.82000000","2277.49000000","2266.81000000","2272.69000000","4602.51450000",1706385599999,"10463891.90831300",17169,"2565.46780000","5832176.46299600","0"],[1706385600000,"2272.70000000","2275.69000000","2270.12000000","2271.44000000","3815.98170000",1706389199999,"8670882.57425600",13614,"1946.78790000","4423546.72172200","0"],[1706389200000,"2271.43000000","2275.00000000","2267.40000000","2272.73000000","7213.14200000",1706392799999,"16380416.20333700",16986,"3970.89080000","9016199.25582700","0"],[1706392800000,"2272.73000000","2273.34000000","2264.40000000","2266.46000000","7739.42310000",1706396399999,"17547427.08181900",15072,"3573.69280000","8100136.18261700","0"],[1706396400000,"2266.45000000","2268.75000000","2261.47000000","2267.94000000","7058.02800000",1706399999999,"15988461.06428500",17832,"3789.38330000","8584197.70960100","0"],[1706400000000,"2267.94000000","2268.58000000","2263.00000000","2267.27000000","6472.42930000",1706403599999,"14665347.69683900",18321,"3065.60960000","6946130.62511000","0"],[1706403600000,"2267.27000000","2288.88000000","2267.27000000","2278.83000000","14472.94160000",1706407199999,"32995067.90694200",32604,"8130.08040000","18535621.62733200","0"],[1706407200000,"2278.82000000","2284.20000000","2276.31000000","2279.21000000","6167.59870000",1706410799999,"14063121.47304500",18694,"3637.21660000","8293853.70924100","0"],[1706410800000,"2279.21000000","2289.00000000","2278.74000000","2287.17000000","6489.07220000",1706414399999,"14807176.63126100",17978,"3453.49590000","7880560.87968300","0"],[1706414400000,"2287.17000000","2304.93000000","2284.80000000","2303.58000000","15008.47280000",1706417999999,"34405555.42009100",35331,"9569.50650000","21937853.65782300","0"],[1706418000000,"2303.59000000","2308.24000000","2286.91000000","2290.81000000","11076.85940000",1706421599999,"25447810.29644000",31287,"5098.48930000","11715665.76660800","0"],[1706421600000,"2290.80000000","2291.57000000","2283.49000000","2287.69000000","7447.68420000",1706425199999,"17038938.66581400",20207,"3585.79410000","8204093.32341600","0"],[1706425200000,"2287.70000000","2293.59000000","2281.81000000","2282.92000000","8438.80000000",1706428799999,"19311309.96607000",19580,"4504.03150000","10308066.49730500","0"],[1706428800000,"2282.91000000","2291.01000000","2277.87000000","2286.05000000","8747.99670000",1706432399999,"19992100.70508800",23898,"4127.45720000","9434707.75731700","0"],[1706432400000,"2286.05000000","2301.41000000","2284.57000000","2294.86000000","11464.95690000",1706435999999,"26287986.26184800",25962,"5741.06940000","13162901.09966700","0"],[1706436000000,"2294.87000000","2295.99000000","2288.28000000","2293.52000000","7543.70980000",1706439599999,"17297553.14645400",20974,"3954.21220000","9066798.43329700","0"],[1706439600000,"2293.51000000","2294.25000000","2276.97000000","2281.08000000","10706.72810000",1706443199999,"24438410.16731600",24524,"4822.93540000","11008830.22074400","0"],[1706443200000,"2281.08000000","2282.33000000","2268.65000000","2276.78000000","11220.69250000",1706446799999,"25521776.07530900",28679,"4636.73970000","10548820.02778300","0"],[1706446800000,"2276.78000000","2281.59000000","2271.30000000","2279.07000000","6059.01200000",1706450399999,"13797191.50383000",20205,"3185.34200000","7254044.55351200","0"],[1706450400000,"2279.06000000","2286.08000000","2263.65000000","2267.86000000","10493.15300000",1706453999999,"23887776.05330000",26056,"5155.07360000","11739169.97657300","0"],[1706454000000,"2267.86000000","2275.34000000","2261.91000000","2270.17000000","8814.43230000",1706457599999,"20004133.82534800",25195,"4027.85530000","9141849.77485600","0"],[1706457600000,"2270.17000000","2276.00000000","2267.02000000","2274.45000000","4808.68200000",1706461199999,"10923211.89256100",17290,"2415.71330000","5488034.16120600","0"],[1706461200000,"2274.44000000","2274.45000000","2262.29000000","2269.27000000","7344.15310000",1706464799999,"16653644.13795900",20996,"3248.23690000","7365601.32196700","0"],[1706464800000,"2269.28000000","2270.52000000","2257.00000000","2261.15000000","8480.47890000",1706468399999,"19183957.66279700",23870,"3420.84580000","7738276.75597400","0"],[1706468400000,"2261.15000000","2266.18000000","2245.03000000","2253.89000000","10562.70930000",1706471999999,"23821442.93111600",30165,"4227.69480000","9537181.96368800","0"],[1706472000000,"2253.88000000","2263.21000000","2249.21000000","2261.84000000","7072.76630000",1706475599999,"15955227.73704800",22483,"4131.27260000","9320656.80929800","0"],[1706475600000,"2261.85000000","2266.41000000","2258.46000000","2263.50000000","3636.61780000",1706479199999,"8227873.62627900",17242,"1912.49690000","4327058.05818600","0"],[1706479200000,"2263.50000000","2263.92000000","2239.89000000","2249.39000000","9519.50120000",1706482799999,"21413304.36804500",24712,"4522.68410000","10171137.34647900","0"],[1706482800000,"2249.39000000","2259.99000000","2245.54000000","2256.90000000","7277.46060000",1706486399999,"16394851.00809200",20373,"3580.19650000","8064217.75207100","0"],[1706486400000,"2256.90000000","2261.64000000","2250.57000000","2257.16000000","8368.33460000",1706489999999,"18878022.94721500",20859,"4031.67960000","9097262.20028600","0"],[1706490000000,"2257.16000000","2274.23000000","2256.88000000","2264.45000000","9667.77700000",1706493599999,"21917327.07224600",24114,"5672.30430000","12858441.92058800","0"],[1706493600000,"2264.46000000","2271.51000000","2263.20000000","2268.77000000","5317.83640000",1706497199999,"12059442.37577000",15121,"2907.09630000","6592368.32246100","0"],[1706497200000,"2268.77000000","2278.19000000","2268.76000000","2272.11000000","8889.96230000",1706500799999,"20222469.95028100",20416,"4964.39260000","11292869.03241000","0"],[1706500800000,"2272.11000000","2274.23000000","2266.58000000","2268.50000000","5794.26730000",1706504399999,"13150306.59519800",13983,"2919.05940000","6624048.65051300","0"],[1706504400000,"2268.50000000","2270.22000000","2263.64000000","2264.61000000","6120.56650000",1706507999999,"13872999.98111500",15182,"2730.30220000","6188596.51580300","0"],[1706508000000,"2264.60000000","2270.33000000","2264.24000000","2267.23000000","6473.70290000",1706511599999,"14677207.08068900",15536,"3302.00150000","7486142.40497500","0"],[1706511600000,"2267.22000000","2271.16000000","2258.28000000","2259.40000000","7867.01900000",1706515199999,"17812592.18160500",20697,"3830.10220000","8673422.79250400","0"],[1706515200000,"2259.39000000","2264.93000000","2253.98000000","2263.49000000","8147.38530000",1706518799999,"18403527.49468300",23109,"4794.03080000","10830371.02282400","0"],[1706518800000,"2263.49000000","2273.76000000","2255.28000000","2273.76000000","10277.65210000",1706522399999,"23283583.76771300",30079,"6272.39770000","14210990.87621600","0"],[1706522400000,"2273.76000000","2277.00000000","2269.66000000","2275.58000000","8719.71930000",1706525999999,"19830448.20003900",22141,"5290.85460000","12033321.41643800","0"],[1706526000000,"2275.58000000","2276.39000000","2261.39000000","2264.17000000","8335.91540000",1706529599999,"18911942.79177400",21011,"3890.42650000","8824243.47678900","0"],[1706529600000,"2264.17000000","2269.31000000","2255.05000000","2256.00000000","10024.44490000",1706533199999,"22673031.82426100",25179,"5810.08330000","13143976.04705600","0"],[1706533200000,"2256.00000000","2256.40000000","2238.88000000","2244.42000000","20438.76530000",1706536799999,"45918179.28402300",38911,"9976.21780000","22408682.84836000","0"],[1706536800000,"2244.42000000","2252.20000000","2233.80000000","2244.09000000","13892.71240000",1706540399999,"31175795.23765900",32980,"7157.39840000","16062594.29966900","0"],[1706540400000,"2244.09000000","2275.93000000","2239.45000000","2275.80000000","20997.77530000",1706543999999,"47417540.79683100",45451,"12691.26620000","28662011.64198000","0"],[1706544000000,"2275.81000000","2302.43000000","2265.54000000","2299.49000000","44620.35640000",1706547599999,"101959879.38925800",78215,"25162.69420000","57510424.40111400","0"],[1706547600000,"2299.49000000","2315.45000000","2295.94000000","2302.59000000","33403.89260000",1706551199999,"76975248.39813800",61835,"16743.73790000","38587275.11113300","0"],[1706551200000,"2302.59000000","2312.94000000","2295.15000000","2300.13000000","15572.44880000",1706554799999,"35883994.98006500",35742,"7549.49430000","17400644.65319600","0"],[1706554800000,"2300.14000000","2305.01000000","2292.14000000","2293.46000000","10807.27920000",1706558399999,"24858260.81209900",25962,"4578.25460000","10533323.52552900","0"],[1706558400000,"2293.46000000","2304.48000000","2292.21000000","2302.86000000","8658.12120000",1706561999999,"19896364.96273700",23089,"4593.96860000","10557895.40350900","0"],[1706562000000,"2302.86000000","2311.74000000","2301.00000000","2306.32000000","11419.77690000",1706565599999,"26347949.54142400",24946,"6360.11460000","14674841.30882900","0"],[1706565600000,"2306.31000000","2322.34000000","2305.95000000","2311.43000000","12214.00600000",1706569199999,"28270059.00404400",26336,"6454.45380000","14940656.45069200","0"],[1706569200000,"2311.43000000","2317.92000000","2310.00000000","2317.60000000","9498.36050000",1706572799999,"21978113.95060600",20904,"5075.61790000","11744287.46866200","0"],[1706572800000,"2317.61000000","2318.36000000","2304.70000000","2305.07000000","8271.35670000",1706576399999,"19109297.71873200",19865,"3171.21160000","7325203.11347700","0"],[1706576400000,"2305.06000000","2324.99000000","2304.00000000","2314.71000000","15647.93550000",1706579999999,"36231174.30022500",26953,"7674.13810000","17767105.27266300","0"],[1706580000000,"2314.71000000","2327.97000000","2314.70000000","2317.83000000","12639.85360000",1706583599999,"29340662.56408800",26527,"6678.13170000","15501677.64175100","0"],[1706583600000,"2317.82000000","2320.00000000","2310.60000000","2311.40000000","11223.84760000",1706587199999,"25980013.16397700",22032,"5012.27120000","11601183.67506200","0"],[1706587200000,"2311.40000000","2314.69000000","2308.39000000","2311.65000000","7862.72570000",1706590799999,"18171121.92208700",15854,"3442.53220000","7956066.90340300","0"],[1706590800000,"2311.65000000","2313.60000000","2304.41000000","2304.89000000","6737.77970000",1706594399999,"15554303.12942800",15423,"2674.88040000","6176001.14096400","0"],[1706594400000,"2304.90000000","2309.00000000","2301.00000000","2304.10000000","9428.15420000",1706597999999,"21731473.34116000",17657,"3601.61570000","8301013.42506400","0"],[1706598000000,"2304.10000000","2314.00000000","2302.82000000","2309.29000000","9393.88870000",1706601599999,"21696945.04731700",19487,"4704.43470000","10865255.73099900","0"],[1706601600000,"2309.30000000","2312.94000000","2302.82000000","2308.32000000","7064.87360000",1706605199999,"16308288.68626500",19956,"3444.07530000","7950698.22954900","0"],[1706605200000,"2308.31000000","2309.05000000","2303.57000000","2304.39000000","7337.37710000",1706608799999,"16922241.82541700",19422,"2835.12300000","6537858.51384400","0"],[1706608800000,"2304.40000000","2316.34000000","2303.02000000","2314.96000000","8855.42580000",1706612399999,"20457606.37140300",18875,"4596.02970000","10618696.03073500","0"],[1706612400000,"2314.95000000","2318.22000000","2311.11000000","2314.01000000","8270.88280000",1706615999999,"19142242.60151800",20843,"4144.70520000","9593627.93198500","0"],[1706616000000,"2314.00000000","2332.85000000","2299.05000000","2306.71000000","43716.56370000",1706619599999,"101302456.17465100",72140,"20619.10750000","47798663.61028600","0"],[1706619600000,"2306.70000000","2313.79000000","2297.00000000","2305.73000000","13544.86930000",1706623199999,"31210893.47282000",36480,"6353.86460000","14641085.77908800","0"],[1706623200000,"2305.72000000","2315.57000000","2298.80000000","2313.29000000","13079.81430000",1706626799999,"30184895.83148000",33342,"6730.03850000","15534541.15099800","0"],[1706626800000,"2313.30000000","2347.55000000","2303.33000000","2340.91000000","35509.25320000",1706630399999,"82768523.63634800",66776,"18585.24250000","43310288.08193000","0"],[1706630400000,"2340.91000000","2369.48000000","2335.73000000","2369.25000000","45735.59830000",1706633999999,"107684119.74120400",77114,"24773.94800000","58344657.89535200","0"],[1706634000000,"2369.25000000","2379.79000000","2364.26000000","2370.30000000","30084.78980000",1706637599999,"71403871.20804600",53935,"16294.97600000","38674433.13926400","0"],[1706637600000,"2370.30000000","2381.00000000","2364.42000000","2376.73000000","17567.57480000",1706641199999,"41677396.62040900",33981,"8332.76660000","19771262.21631900","0"],[1706641200000,"2376.73000000","2378.28000000","2369.28000000","2374.93000000","8733.81630000",1706644799999,"20723960.48481800",23894,"4214.55840000","10000191.53742000","0"],[1706644800000,"2374.93000000","2385.00000000","2373.53000000","2373.72000000","12721.51430000",1706648399999,"30273019.21275800",33376,"6831.46220000","16257852.54572900","0"],[1706648400000,"2373.73000000","2391.98000000","2370.00000000","2380.03000000","10896.98650000",1706651999999,"25955491.31122200",29528,"6373.34140000","15184243.28801300","0"],[1706652000000,"2380.02000000","2381.79000000","2364.75000000","2364.96000000","7418.09010000",1706655599999,"17605906.63602700",19818,"2874.69900000","6823149.74161600","0"],[1706655600000,"2364.96000000","2367.93000000","2337.06000000","2343.01000000","21136.60750000",1706659199999,"49712832.16525800",47382,"9112.79550000","21434096.19318600","0"],[1706659200000,"2343.00000000","2351.60000000","2331.79000000","2340.43000000","19716.57780000",1706662799999,"46162164.08559800",43180,"10093.68230000","23636803.48858900","0"],[1706662800000,"2340.44000000","2346.46000000","2327.54000000","2332.46000000","12716.02530000",1706666399999,"29705421.38737900",31485,"6006.58040000","14032519.67986500","0"],[1706666400000,"2332.47000000","2339.25000000","2327.27000000","2338.69000000","13120.15940000",1706669999999,"30617751.29040100",27096,"6408.73310000","14957524.75645400","0"],[1706670000000,"2338.68000000","2344.02000000","2338.46000000","2342.91000000","7356.00720000",1706673599999,"17222288.64468200",19251,"3925.80930000","9190774.09845000","0"],[1706673600000,"2342.90000000","2344.55000000","2336.18000000","2341.95000000","10738.38040000",1706677199999,"25127946.88627600",19430,"5497.12740000","12863148.50673300","0"],[1706677200000,"2341.94000000","2344.26000000","2334.37000000","2338.74000000","8347.36890000",1706680799999,"19519749.21796600",16750,"4441.60340000","10386367.56678600","0"],[1706680800000,"2338.74000000","2341.56000000","2330.80000000","2331.91000000","7113.91700000",1706684399999,"16612783.31263100",19012,"3420.76450000","7988290.77452500","0"],[1706684400000,"2331.92000000","2342.12000000","2330.00000000","2340.84000000","6882.69040000",1706687999999,"16088145.77799200",18931,"3768.15400000","8808405.01499800","0"],[1706688000000,"2340.84000000","2343.52000000","2335.45000000","2339.08000000","8002.66830000",1706691599999,"18718875.19217300",19373,"4129.02340000","9659073.53987900","0"],[1706691600000,"2339.08000000","2339.09000000","2309.19000000","2311.20000000","22082.93860000",1706695199999,"51312070.04386700",40899,"7882.43990000","18317791.50128800","0"],[1706695200000,"2311.20000000","2313.72000000","2281.60000000","2284.00000000","31483.05860000",1706698799999,"72371722.61287800",63131,"13113.04760000","30155501.37963300","0"],[1706698800000,"2284.01000000","2300.45000000","2280.77000000","2300.18000000","19376.86070000",1706702399999,"44404493.59902700",37767,"11228.30510000","25730145.35879100","0"],[1706702400000,"2300.18000000","2307.48000000","2296.89000000","2304.56000000","12556.32590000",1706705999999,"28911515.07398500",28192,"5984.64960000","13781373.47017800","0"],[1706706000000,"2304.57000000","2318.14000000","2298.69000000","2312.87000000","14985.22430000",1706709599999,"34575414.60846900",38242,"7725.87850000","17826415.60811800","0"],[1706709600000,"2312.87000000","2314.60000000","2298.44000000","2307.40000000","16809.51840000",1706713199999,"38779534.19210500",43552,"7323.11790000","16895792.79402500","0"],[1706713200000,"2307.40000000","2333.00000000","2291.69000000","2329.42000000","30993.02680000",1706716799999,"71795155.53015000",75939,"15272.90570000","35400835.01080000","0"],[1706716800000,"2329.42000000","2347.18000000","2324.99000000","2345.91000000","23706.16550000",1706720399999,"55335698.00399000",52445,"12719.52980000","29697850.77374000","0"],[1706720400000,"2345.92000000","2350.30000000","2337.72000000","2347.27000000","17837.88700000",1706723999999,"41794083.07633600",37362,"8717.46170000","20427371.20198200","0"],[1706724000000,"2347.28000000","2348.05000000","2330.07000000","2335.63000000","18814.11230000",1706727599999,"44001927.82417100",32795,"7211.07390000","16861963.48312300","0"],[1706727600000,"2335.63000000","2342.26000000","2309.51000000","2323.38000000","24021.48830000",1706731199999,"55812177.00846700",64739,"11305.97460000","26266076.52815800","0"],[1706731200000,"2323.39000000","2324.67000000","2286.11000000","2287.98000000","27445.83220000",1706734799999,"63212317.43069700",77564,"12784.08600000","29450374.31514300","0"],[1706734800000,"2287.98000000","2292.37000000","2263.57000000","2279.00000000","23011.28190000",1706738399999,"52402225.85260500",64006,"11417.00900000","26005664.26649500","0"],[1706738400000,"2278.99000000","2287.94000000","2269.03000000","2285.75000000","10362.16650000",1706741999999,"23622150.02515800",28732,"5628.16430000","12833140.08827700","0"],[1706742000000,"2285.75000000","2288.91000000","2281.88000000","2283.14000000","9636.50420000",1706745599999,"22025973.61310100",23011,"4640.48530000","10606960.84868900","0"]]