[[1787140800000,"1.6308","1.6388","1.6256","1.6387","261462.88",1787155200000,"426283.5713"],[1787155200000,"1.6387","1.6461","1.6381","1.6455","138490",1787169600000,"227446.5975"],[1787169600000,"1.6455","1.6505","1.6441","1.6494","205455.98",1787184000000,"338679.9163"],[1787184000000,"1.6494","1.6511","1.6405","1.6414","282453.01",1787198400000,"465310.8921"],[1787198400000,"1.6414","1.6491","1.6405","1.6467","202030.95",1787212800000,"332386.0178"],[1787212800000,"1.6467","1.662","1.6463","1.6618","192110.03",1787227200000,"317727.0134"],[1787227200000,"1.6618","1.67","1.6594","1.6685","229463.13",1787241600000,"381765.4135"],[1787241600000,"1.6685","1.67","1.6677","1.6699","123782.64",1787256000000,"206655.2131"],[1787256000000,"1.6699","1.67","1.66","1.6618","114037.3",1787270400000,"189991.9231"],[1787270400000,"1.6618","1.6624","1.6229","1.6295","428241.55",1787284800000,"701896.0942"],[1787284800000,"1.6295","1.6406","1.6245","1.637","384139.07",1787299200000,"627197.5464"],[1787299200000,"1.637","1.6587","1.6363","1.645","368191.33",1787313600000,"606858.5994"],[1787313600000,"1.645","1.6542","1.6434","1.6526","236726.71",1787328000000,"391012.4203"],[1787328000000,"1.6526","1.6541","1.6423","1.6458","183774.07",1787342400000,"302539.4529"],[1787342400000,"1.6458","1.649","1.641","1.6475","174568.4",1787356800000,"287243.0052"],[1787356800000,"1.6475","1.6483","1.6393","1.6466","1094600.13",1787371200000,"1799303.8084"],[1787371200000,"1.6466","1.6544","1.6463","1.6527","1203309.22",1787385600000,"1987678.5244"],[1787385600000,"1.6527","1.6533","1.6499","1.6519","507072.37",1787400000000,"837528.0894"],[1787400000000,"1.6519","1.654","1.6508","1.6536","318337.3",1787414400000,"526271.1734"],[1787414400000,"1.6536","1.654","1.6519","1.6532","255990.96",1787428800000,"423191.923"],[1787428800000,"1.6532","1.654","1.6499","1.6518","207875.6",1787443200000,"343610.0312"],[1787443200000,"1.6518","1.6518","1.6424","1.644","266398.86",1787457600000,"439080.4424"],[1787457600000,"1.644","1.6441","1.6376","1.643","254969.94",1787472000000,"418203.534"],[1787472000000,"1.643","1.645","1.6398","1.6417","236863.05",1787486400000,"389201.7476"],[1787486400000,"1.6417","1.6458","1.635","1.6441","299254.05",1787500800000,"490993.6036"],[1787500800000,"1.6441","1.6461","1.643","1.6439","135964.66",1787515200000,"223521.2135"],[1787515200000,"1.6439","1.655","1.6433","1.6538","201308.64",1787529600000,"332359.1509"],[1787529600000,"1.6538","1.655","1.6449","1.6457","183911.97",1787544000000,"303888.5797"],[1787544000000,"1.6457","1.6531","1.645","1.6531","182079.55",1787558400000,"300244.2005"],[1787558400000,"1.6531","1.655","1.6502","1.6538","171470.43",1787572800000,"283355.6763"],[1787572800000,"1.6538","1.6595","1.6512","1.6587","275024.16",1787587200000,"455306.0163"],[1787587200000,"1.6587","1.668","1.6582","1.6676","182533.4",1787601600000,"303762.0278"],[1787601600000,"1.6676","1.668","1.6635","1.6667","86589.93",1787616000000,"144305.6281"],[1787616000000,"1.6667","1.668","1.6406","1.646","297566.38",1787630400000,"495460.809"],[1787630400000,"1.646","1.6595","1.6455","1.6579","279406.78",1787644800000,"462455.8951"],[1787644800000,"1.6579","1.6813","1.6578","1.6768","219290.17",1787659200000,"367167.8527"],[1787659200000,"1.6768","1.6803","1.6685","1.6801","183211.18",1787673600000,"306811.7074"],[1787673600000,"1.6801","1.6959","1.6795","1.6957","134544.11",1787688000000,"226515.8812"],[1787688000000,"1.6957","1.7021","1.694","1.6986","165230.87",1787702400000,"280597.0389"],[1787702400000,"1.6986","1.7003","1.6821","1.6826","136792.16",1787716800000,"231581.0434"],[1787716800000,"1.6826","1.7664","1.6578","1.6901","222478.6",1787731200000,"374671.3297"],[1787731200000,"1.6901","1.6996","1.688","1.6995","138048.97",1787745600000,"233807.5827"],[1787745600000,"1.6995","1.7198","1.6957","1.7197","192260.53",1787760000000,"328015.5441"],[1787760000000,"1.7197","1.7332","1.7168","1.7283","119099.92",1787774400000,"205404.8409"],[1787774400000,"1.7283","1.7388","1.7243","1.7377","169584.01",1787788800000,"293261.3906"],[1787788800000,"1.7377","1.7643","1.7371","1.7623","184519.49",1787803200000,"323057.8639"],[1787803200000,"1.7623","1.7832","1.76","1.7772","159850.21",1787817600000,"283069.8356"],[1787817600000,"1.7772","1.7848","1.7755","1.7832","343428.28",1787832000000,"611481.5725"],[1787832000000,"1.7832","1.7901","1.7788","1.79","197221.41",1787846400000,"351561.5001"],[1787846400000,"1.79","1.7941","1.7894","1.7899","188897.91",1787860800000,"338442.4485"],[1787860800000,"1.7899","1.7934","1.7815","1.7816","107437.67",1787875200000,"192199.5165"],[1787875200000,"1.7816","1.7901","1.7699","1.7728","266984.08",1787889600000,"476137.3916"],[1787889600000,"1.7728","1.7734","1.7437","1.7437","194594.88",1787904000000,"341748.2241"],[1787904000000,"1.7437","1.7468","1.7354","1.745","147447.54",1787918400000,"256616.1117"],[1787918400000,"1.745","1.7591","1.7442","1.7589","169271.39",1787932800000,"296595.4189"],[1787932800000,"1.7589","1.7636","1.7565","1.762","184053.46",1787947200000,"323972.5281"],[1787947200000,"1.762","1.7621","1.7503","1.7508","151812.56",1787961600000,"266734.831"],[1787961600000,"1.7508","1.7523","1.7429","1.7433","116121.22",1787976000000,"203121.7965"],[1787976000000,"1.7433","1.7436","1.7393","1.7404","178488.61",1787990400000,"310728.7583"],[1787990400000,"1.7404","1.748","1.7363","1.7473","152036.37",1788004800000,"264931.2338"],[1788004800000,"1.7473","1.7501","1.7453","1.7479","116028.77",1788019200000,"202773.7212"],[1788019200000,"1.7479","1.7489","1.7455","1.747","76656.33",1788033600000,"133943.6308"],[1788033600000,"1.747","1.7489","1.7423","1.7424","103011.91",1788048000000,"179790.0354"],[1788048000000,"1.7424","1.7463","1.7423","1.744","106422.18",1788062400000,"185671.1486"],[1788062400000,"1.744","1.7442","1.7396","1.741","113323.76",1788076800000,"197285.7441"],[1788076800000,"1.741","1.7489","1.7409","1.7449","112915.03",1788091200000,"197067.3798"],[1788091200000,"1.7449","1.7709","1.7439","1.7611","170451.91",1788105600000,"298873.8162"],[1788105600000,"1.7611","1.7626","1.7542","1.7562","156280.69",1788120000000,"275141.8915"],[1788120000000,"1.7562","1.7598","1.7538","1.7564","171559.17",1788134400000,"301381.9014"],[1788134400000,"1.7564","1.7621","1.7322","1.7334","208776.87",1788148800000,"365522.3328"],[1788148800000,"1.7334","1.7487","1.7299","1.7414","134999.9",1788163200000,"234887.503"],[1788163200000,"1.7414","1.7531","1.74","1.7528","136137.14",1788177600000,"238081.7096"],[1788177600000,"1.7528","1.7531","1.7375","1.739","224750.28",1788192000000,"392548.9572"],[1788192000000,"1.739","1.7414","1.7355","1.7411","115079.29",1788206400000,"200121.977"],[1788206400000,"1.7411","1.7418","1.7327","1.7353","113447.02",1788220800000,"197218.5432"],[1788220800000,"1.7353","1.7401","1.7305","1.7341","130007.37",1788235200000,"225638.7528"],[1788235200000,"1.7341","1.7388","1.7307","1.7367","131558.94",1788249600000,"228268.1359"],[1788249600000,"1.7367","1.7376","1.7276","1.7374","190527.73",1788264000000,"330454.6837"],[1788264000000,"1.7374","1.7437","1.7362","1.7404","156450.29",1788278400000,"272099.4686"],[1788278400000,"1.7404","1.7413","1.7346","1.7396","171097.66",1788292800000,"297366.9571"],[1788292800000,"1.7396","1.7406","1.7327","1.7358","103149.3",1788307200000,"179018.8993"],[1788307200000,"1.7358","1.7362","1.7282","1.7337","188114.15",1788321600000,"325700.611"],[1788321600000,"1.7337","1.7375","1.7282","1.7375","113691.37",1788336000000,"196983.6635"],[1788336000000,"1.7375","1.7375","1.7282","1.736","174141.23",1788350400000,"301878.817"],[1788350400000,"1.736","1.7441","1.7353","1.7405","194892.74",1788364800000,"339342.8284"],[1788364800000,"1.7405","1.7468","1.7399","1.7462","222151.65",1788379200000,"387387.0318"],[1788379200000,"1.7462","1.7489","1.7429","1.7484","123044.89",1788393600000,"214843.7712"],[1788393600000,"1.7484","1.7535","1.7468","1.7485","240605.2",1788408000000,"420891.9872"],[1788408000000,"1.7485","1.7503","1.701","1.7199","380817.48",1788422400000,"658669.288"],[1788422400000,"1.7199","1.7275","1.7185","1.7267","170828.7",1788436800000,"294091.4115"],[1788436800000,"1.7267","1.7414","1.7267","1.7407","372578.5",1788451200000,"646479.1365"],[1788451200000,"1.7407","1.7477","1.7406","1.7477","169910.27",1788465600000,"296237.3394"],[1788465600000,"1.7477","1.7506","1.7445","1.7461","117650.87",1788480000000,"205636.6742"],[1788480000000,"1.7461","1.7472","1.7405","1.7431","245768.06",1788494400000,"428721.8531"],[1788494400000,"1.7431","1.7445","1.7397","1.7424","138188.69",1788508800000,"240698.6292"],[1788508800000,"1.7424","1.7459","1.7374","1.7378","159555.57",1788523200000,"278077.1521"],[1788523200000,"1.7378","1.7393","1.7301","1.7329","278699.61",1788537600000,"482990.7045"],[1788537600000,"1.7329","1.7477","1.7301","1.7438","129691.84",1788552000000,"225688.3874"],[1788552000000,"1.7438","1.7454","1.7405","1.7411","97566.47",1788566400000,"170069.5514"],[1788566400000,"1.7411","1.7457","1.7405","1.7452","93850.7",1788580800000,"163661.6967"],[1788580800000,"1.7452","1.7458","1.7398","1.7433","107893.17",1788595200000,"187933.9797"],[1788595200000,"1.7433","1.7665","1.741","1.7582","284002.9",1788609600000,"497784.2129"],[1788609600000,"1.7582","1.7633","1.7578","1.7621","169641.7",1788624000000,"298446.2901"],[1788624000000,"1.7621","1.7665","1.7586","1.7598","199097.12",1788638400000,"350742.3826"],[1788638400000,"1.7598","1.7603","1.7537","1.7558","163846.74",1788652800000,"287795.3667"],[1788652800000,"1.7558","1.7575","1.7469","1.7477","167614.09",1788667200000,"293718.0994"],[1788667200000,"1.7477","1.7508","1.738","1.738","247965.75",1788681600000,"432747.9211"],[1788681600000,"1.738","1.7398","1.7293","1.7331","169969.72",1788696000000,"294660.584"],[1788696000000,"1.7331","1.7388","1.7298","1.7379","129427.47",1788710400000,"224629.5461"],[1788710400000,"1.7379","1.7398","1.7324","1.7329","128214.4",1788724800000,"222831.7721"],[1788724800000,"1.7329","1.7358","1.7293","1.7349","139350.76",1788739200000,"241518.9443"],[1788739200000,"1.7349","1.7371","1.7327","1.7371","123473.87",1788753600000,"214241.8798"],[1788753600000,"1.7371","1.7422","1.7346","1.7375","334190.56",1788768000000,"581725.1597"],[1788768000000,"1.7375","1.7477","1.7371","1.7471","172863.64",1788782400000,"300753.241"],[1788782400000,"1.7471","1.7475","1.7418","1.7468","301853.2",1788796800000,"527025.1284"],[1788796800000,"1.7468","1.7475","1.741","1.744","100459.98",1788811200000,"175062.1965"],[1788811200000,"1.744","1.7464","1.7391","1.7393","95265.91",1788825600000,"166099.6578"],[1788825600000,"1.7393","1.7415","1.7334","1.7387","182507.25",1788840000000,"317125.0117"],[1788840000000,"1.7387","1.7392","1.7371","1.7385","299516.68",1788854400000,"520659.115"],[1788854400000,"1.7385","1.7415","1.7363","1.7401","187618.86",1788868800000,"326358.6427"],[1788868800000,"1.7401","1.7464","1.7388","1.746","301394.53",1788883200000,"524932.7769"],[1788883200000,"1.746","1.7495","1.7425","1.7487","177251.21",1788897600000,"309435.1424"],[1788897600000,"1.7487","1.75","1.7432","1.7488","107235.98",1788912000000,"187365.7509"],[1788912000000,"1.7488","1.76","1.7427","1.7535","142079.3",1788926400000,"249012.4445"],[1788926400000,"1.7535","1.7704","1.7532","1.7682","210699.7",1788940800000,"370841.5382"],[1788940800000,"1.7682","1.7815","1.7675","1.7806","259579.19",1788955200000,"459635.8679"],[1788955200000,"1.7806","1.7969","1.7775","1.7938","289423.79",1788969600000,"516782.9079"],[1788969600000,"1.7938","1.8","1.7935","1.7978","121615.24",1788984000000,"218499.5484"],[1788984000000,"1.7978","1.8031","1.7959","1.7965","124786.22",1788998400000,"224562.0515"],[1788998400000,"1.7965","1.8005","1.7866","1.7898","167863.41",1789012800000,"301281.0165"],[1789012800000,"1.7898","1.7909","1.7677","1.7691","198582.27",1789027200000,"352327.2119"],[1789027200000,"1.7691","1.778","1.7683","1.7779","167356.82",1789041600000,"296732.0779"],[1789041600000,"1.7779","1.7787","1.7578","1.7649","408649.96",1789056000000,"724204.7553"],[1789056000000,"1.7649","1.7665","1.7607","1.7642","121546.45",1789070400000,"214373.1555"],[1789070400000,"1.7642","1.7652","1.7601","1.7607","115697.02",1789084800000,"203951.739"],[1789084800000,"1.7607","1.7868","1.7607","1.7802","209929.67",1789099200000,"372657.9888"],[1789099200000,"1.7802","1.7814","1.7668","1.7717","161471.94",1789113600000,"286046.3821"],[1789113600000,"1.7717","1.7721","1.7646","1.7652","136072.57",1789128000000,"240637.8604"],[1789128000000,"1.7652","1.7946","1.7652","1.7796","494461.44",1789142400000,"878988.7168"],[1789142400000,"1.7796","1.7891","1.7789","1.7871","353949.3",1789156800000,"631627.8059"],[1789156800000,"1.7871","1.7872","1.7833","1.7836","98186.92",1789171200000,"175308.932"],[1789171200000,"1.7836","1.7842","1.7777","1.7784","130145.12",1789185600000,"231856.1503"],[1789185600000,"1.7784","1.779","1.7735","1.7744","137565.44",1789200000000,"244297.645"],[1789200000000,"1.7744","1.7772","1.7735","1.7761","131823.13",1789214400000,"233999.596"],[1789214400000,"1.7761","1.7779","1.7712","1.7715","133910.76",1789228800000,"237770.1432"],[1789228800000,"1.7715","1.7753","1.7712","1.7752","96950.09",1789243200000,"172005.2072"],[1789243200000,"1.7752","1.7774","1.773","1.7772","80825.7",1789257600000,"143444.8671"],[1789257600000,"1.7772","1.7774","1.7744","1.7749","142734.38",1789272000000,"253510.8985"],[1789272000000,"1.7749","1.7774","1.7712","1.772","119158.4",1789286400000,"211557.1553"],[1789286400000,"1.772","1.7726","1.7575","1.7607","183484.03",1789300800000,"324248.5132"],[1789300800000,"1.7607","1.7634","1.7598","1.7608","148831.01",1789315200000,"262245.1624"],[1789315200000,"1.7608","1.7671","1.7607","1.7626","155466.36",1789329600000,"274350.8135"],[1789329600000,"1.7626","1.7692","1.7626","1.7662","127613.16",1789344000000,"225433.1056"],[1789344000000,"1.7662","1.7674","1.7625","1.7673","181490.92",1789358400000,"320412.3857"],[1789358400000,"1.7673","1.7674","1.7519","1.7556","158634.98",1789372800000,"278861.1388"],[1789372800000,"1.7556","1.7603","1.7543","1.7548","175087.72",1789387200000,"307587.3811"],[1789387200000,"1.7548","1.7599","1.7512","1.7563","307086.5",1789401600000,"538835.9316"],[1789401600000,"1.7563","1.7599","1.7523","1.7559","275498.79",1789416000000,"483954.8527"],[1789416000000,"1.7559","1.756","1.7539","1.7553","152384.67",1789430400000,"267485.2472"],[1789430400000,"1.7553","1.756","1.7494","1.7517","122967.26",1789444800000,"215559.6867"],[1789444800000,"1.7517","1.7542","1.7466","1.7505","151692.45",1789459200000,"265512.7102"],[1789459200000,"1.7505","1.759","1.7486","1.7582","156846.43",1789473600000,"274794.6347"],[1789473600000,"1.7582","1.7674","1.7563","1.7631","229562.55",1789488000000,"404145.4824"],[1789488000000,"1.7631","1.7643","1.7584","1.7595","319710.73",1789502400000,"563196.3075"],[1789502400000,"1.7595","1.7615","1.7559","1.758","210372.82",1789516800000,"370120.1754"],[1789516800000,"1.758","1.759","1.7532","1.759","225023.94",1789531200000,"395512.293"],[1789531200000,"1.759","1.761","1.7509","1.7515","240428.58",1789545600000,"422787.1061"],[1789545600000,"1.7515","1.7596","1.7511","1.7578","161803.14",1789560000000,"283977.2861"],[1789560000000,"1.7578","1.7611","1.757","1.7593","169293.61",1789574400000,"297869.188"],[1789574400000,"1.7593","1.7645","1.7585","1.7641","398662.26",1789588800000,"702769.2014"],[1789588800000,"1.7641","1.769","1.7622","1.769","136181.25",1789603200000,"240333.7402"],[1789603200000,"1.769","1.7917","1.7673","1.7909","174800.46",1789617600000,"311771.9595"],[1789617600000,"1.7909","1.8126","1.7905","1.8124","133241.72",1789632000000,"240039.3681"],[1789632000000,"1.8124","1.8148","1.8029","1.8049","151519.45",1789646400000,"273683.9091"],[1789646400000,"1.8049","1.8091","1.7983","1.8018","235309.61",1789660800000,"424210.2867"],[1789660800000,"1.8018","1.8056","1.7962","1.7969","110151.25",1789675200000,"198336.0819"],[1789675200000,"1.7969","1.7976","1.7904","1.7941","115414.89",1789689600000,"206974.6823"],[1789689600000,"1.7941","1.7969","1.7896","1.7934","162639.82",1789704000000,"291792.3664"],[1789704000000,"1.7934","1.802","1.7923","1.8018","298474.57",1789718400000,"537062.6741"],[1789718400000,"1.8018","1.8101","1.801","1.8094","183793.61",1789732800000,"331875.7588"],[1789732800000,"1.8094","1.814","1.7955","1.8134","378167.42",1789747200000,"682556.3577"],[1789747200000,"1.8134","1.8174","1.8105","1.8127","190295.87",1789761600000,"345523.464"],[1789761600000,"1.8127","1.8185","1.811","1.8179","219661.52",1789776000000,"398548.943"],[1789776000000,"1.8179","1.8302","1.8164","1.8265","217183.65",1789790400000,"396247.0174"],[1789790400000,"1.8265","1.8289","1.8242","1.8243","300549.3",1789804800000,"549252.4397"],[1789804800000,"1.8243","1.8287","1.8196","1.8207","197979.04",1789819200000,"361040.5625"],[1789819200000,"1.8207","1.8278","1.8186","1.8272","173008.75",1789833600000,"314928.2844"],[1789833600000,"1.8272","1.8319","1.8245","1.8271","150773.06",1789848000000,"275647.6643"],[1789848000000,"1.8271","1.8321","1.8266","1.827","86121.82",1789862400000,"157487.4882"],[1789862400000,"1.827","1.8348","1.8204","1.8211","229164.06",1789876800000,"418615.5249"],[1789876800000,"1.8211","1.8227","1.8196","1.8203","209637.33",1789891200000,"381593.356"],[1789891200000,"1.8203","1.8383","1.8186","1.837","190601.51",1789905600000,"349184.0298"],[1789905600000,"1.837","1.8495","1.8358","1.8485","187345.92",1789920000000,"344909.9514"],[1789920000000,"1.8485","1.8595","1.8484","1.8595","127263.75",1789934400000,"236022.3345"],[1789934400000,"1.8595","1.8642","1.857","1.8642","160925.1",1789948800000,"299423.2206"],[1789948800000,"1.8642","1.8902","1.864","1.8863","268091.33",1789963200000,"504551.1648"],[1789963200000,"1.8863","1.8956","1.8853","1.8955","315512.38",1789977600000,"595937.8592"],[1789977600000,"1.8955","1.9147","1.8949","1.9143","472211.71",1789992000000,"899485.338"],[1789992000000,"1.9143","1.9283","1.9143","1.9268","551014.32",1790006400000,"1058267.5109"],[1790006400000,"1.9268","1.937","1.9263","1.936","372009.55",1790020800000,"719388.8627"],[1790020800000,"1.936","1.9374","1.9158","1.9161","239315.04",1790035200000,"460690.4663"],[1790035200000,"1.9161","1.9267","1.9147","1.9263","313731.25",1790049600000,"602214.409"],[1790049600000,"1.9263","1.9267","1.9157","1.9157","322476.8",1790064000000,"619400.7905"],[1790064000000,"1.9157","1.9255","1.9126","1.9251","264111.68",1790078400000,"506214.3557"],[1790078400000,"1.9251","1.9437","1.9233","1.9409","269402.44",1790092800000,"519221.9661"],[1790092800000,"1.9409","1.9483","1.9393","1.9481","179600.44",1790107200000,"349200.5074"],[1790107200000,"1.9481","1.9482","1.9438","1.947","169615.53",1790121600000,"330135.4445"],[1790121600000,"1.947","1.9478","1.9359","1.9372","360896.91",1790136000000,"701537.3314"],[1790136000000,"1.9372","1.9517","1.9372","1.9475","203947.14",1790150400000,"396634.2797"],[1790150400000,"1.9475","1.9665","1.9475","1.9657","256849.94",1790164800000,"503823.6889"],[1790164800000,"1.9657","1.9664","1.9219","1.9219","330289.59",1790179200000,"643705.9872"],[1790179200000,"1.9219","1.9245","1.9079","1.9098","167906.98",1790193600000,"321437.5261"],[1790193600000,"1.9098","1.91","1.8976","1.8982","136674.27",1790208000000,"259909.735"],[1790208000000,"1.8982","1.8996","1.8811","1.8817","216180.46",1790222400000,"409578.3593"],[1790222400000,"1.8817","1.8891","1.88","1.8884","307883.95",1790236800000,"580161.3456"],[1790236800000,"1.8884","1.8893","1.8825","1.8871","229963.02",1790251200000,"433926.4008"],[1790251200000,"1.8871","1.8893","1.8601","1.8688","272086.84",1790265600000,"509139.2158"],[1790265600000,"1.8688","1.8779","1.8682","1.8755","235936.42",1790280000000,"441723.2494"],[1790280000000,"1.8755","1.8756","1.8701","1.8741","2608171.3",1790294400000,"4886390.4352"],[1790294400000,"1.8741","1.8742","1.8282","1.8292","966838.16",1790308800000,"1782222.2458"],[1790308800000,"1.8292","1.8408","1.829","1.8383","300192.43",1790323200000,"551444.5969"],[1790323200000,"1.8383","1.8881","1.8378","1.8873","672532.75",1790337600000,"1263475.0164"],[1790337600000,"1.8873","1.8893","1.8456","1.8513","670946.99",1790352000000,"1248918.0964"],[1790352000000,"1.8513","1.8564","1.848","1.8563","366373.84",1790366400000,"678386.7096"],[1790366400000,"1.8563","1.8611","1.8559","1.8602","191515.23",1790380800000,"355722.7706"],[1790380800000,"1.8602","1.8834","1.8562","1.8814","173833.76",1790395200000,"325292.4448"],[1790395200000,"1.8814","1.8855","1.8806","1.8854","548508.97",1790409600000,"1032960.2478"],[1790409600000,"1.8854","1.8906","1.8768","1.8768","527556.35",1790424000000,"995211.1378"],[1790424000000,"1.8768","1.8796","1.8754","1.876","306733.25",1790438400000,"575665.8949"],[1790438400000,"1.876","1.88","1.8717","1.8733","128596.37",1790452800000,"241210.3063"],[1790452800000,"1.8733","1.877","1.872","1.873","179471.01",1790467200000,"336446.2617"],[1790467200000,"1.873","1.8744","1.87","1.8705","261170.6",1790481600000,"489005.3999"],[1790481600000,"1.8705","1.8782","1.8685","1.8775","352559.12",1790496000000,"660544.8463"],[1790496000000,"1.8775","1.8866","1.8773","1.8836","403711.04",1790510400000,"760490.83"],[1790510400000,"1.8836","1.8866","1.8806","1.8818","309832.57",1790524800000,"583515.0983"],[1790524800000,"1.8818","1.8896","1.8813","1.8881","165317.71",1790539200000,"311891.1923"],[1790539200000,"1.8881","1.8964","1.8867","1.8885","169752.25",1790553600000,"321119.4999"],[1790553600000,"1.8885","1.8891","1.8385","1.8401","434073.53",1790568000000,"812620.4175"],[1790568000000,"1.8401","1.8595","1.8388","1.859","531028.58",1790582400000,"984485.1944"],[1790582400000,"1.859","1.8668","1.8586","1.8639","461303.89",1790596800000,"859796.0247"],[1790596800000,"1.8639","1.882","1.8635","1.8721","492207.5",1790611200000,"920992.0583"],[1790611200000,"1.8721","1.8801","1.8708","1.8797","230444.52",1790625600000,"431913.4803"],[1790625600000,"1.8797","1.883","1.8787","1.8797","139688.16",1790640000000,"262716.1587"],[1790640000000,"1.8797","1.8813","1.8636","1.8642","244035.37",1790654400000,"457172.9221"],[1790654400000,"1.8642","1.8687","1.8615","1.868","177929.83",1790668800000,"331739.8805"],[1790668800000,"1.868","1.8829","1.867","1.8769","184969.07",1790683200000,"346951.0913"],[1790683200000,"1.8769","1.8775","1.87","1.8707","254577.71",1790697600000,"477054.5006"],[1790697600000,"1.8707","1.8725","1.8608","1.8724","151918.79",1790712000000,"283794.5013"],[1790712000000,"1.8724","1.8725","1.8647","1.8663","129548.63",1790726400000,"242272.3797"],[1790726400000,"1.8663","1.867","1.8617","1.864","164617.13",1790740800000,"307035.4185"],[1790740800000,"1.864","1.8647","1.8521","1.8563","161364.68",1790755200000,"299670.7566"],[1790755200000,"1.8563","1.8629","1.8551","1.8599","219955.78",1790769600000,"408948.0054"],[1790769600000,"1.8599","1.8853","1.8581","1.8839","322500.94",1790784000000,"604760.9135"],[1790784000000,"1.8839","1.8842","1.8754","1.8759","113575.48",1790798400000,"213342.7729"],[1790798400000,"1.8759","1.8775","1.874","1.8765","107113.08",1790812800000,"200956.4678"],[1790812800000,"1.8765","1.8787","1.8694","1.8725","176708.52",1790827200000,"331284.1736"],[1790827200000,"1.8725","1.8751","1.8712","1.8715","141619.77",1790841600000,"265317.7177"],[1790841600000,"1.8715","1.8746","1.87","1.8742","125607.77",1790856000000,"235230.6014"],[1790856000000,"1.8742","1.8745","1.866","1.8717","171199.55",1790870400000,"319948.6619"],[1790870400000,"1.8717","1.8768","1.8693","1.8695","191711.78",1790884800000,"358712.8937"],[1790884800000,"1.8695","1.8703","1.864","1.8647","117225.46",1790899200000,"218897.4169"],[1790899200000,"1.8647","1.8676","1.8607","1.8612","150915.07",1790913600000,"281425.4279"],[1790913600000,"1.8612","1.8774","1.8611","1.8769","275396.52",1790928000000,"514755.7639"],[1790928000000,"1.8769","1.8774","1.8733","1.8768","293893.33",1790942400000,"551237.2273"],[1790942400000,"1.8768","1.8847","1.8765","1.8792","321186.59",1790956800000,"603758.0147"],[1790956800000,"1.8792","1.8846","1.876","1.879","172142.21",1790971200000,"323848.5611"],[1790971200000,"1.879","1.8804","1.8766","1.8773","137153.35",1790985600000,"257725.9818"],[1790985600000,"1.8773","1.8782","1.8698","1.8708","139378.74",1791000000000,"261345.2971"],[1791000000000,"1.8708","1.8737","1.8688","1.8736","163797.83",1791014400000,"306405.5267"],[1791014400000,"1.8736","1.8765","1.8721","1.8745","132160.63",1791028800000,"247689.8792"],[1791028800000,"1.8745","1.876","1.8714","1.8715","78755.8",1791043200000,"147540.5195"],[1791043200000,"1.8715","1.8715","1.8662","1.8674","100950.57",1791057600000,"188623.9751"],[1791057600000,"1.8674","1.8711","1.8662","1.8666","114058.61",1791072000000,"212985.3751"],[1791072000000,"1.8666","1.8692","1.8649","1.8661","117270.62",1791086400000,"218918.3778"],[1791086400000,"1.8661","1.869","1.8652","1.867","125109.48",1791100800000,"233549.997"],[1791100800000,"1.867","1.869","1.8665","1.8686","134408.44",1791115200000,"251056.3522"],[1791115200000,"1.8686","1.8779","1.8679","1.8779","167648.23",1791129600000,"313917.7272"],[1791129600000,"1.8779","1.883","1.8773","1.883","109787.66",1791144000000,"206536.9532"],[1791144000000,"1.883","1.8867","1.8806","1.8866","170071.86",1791158400000,"320397.7712"],[1791158400000,"1.8866","1.9","1.8844","1.899","169534.56",1791172800000,"320584.2367"],[1791172800000,"1.899","1.9","1.8919","1.8944","245435.17",1791187200000,"465334.4898"],[1791187200000,"1.8944","1.9019","1.8941","1.9015","237918.72",1791201600000,"451195.6488"],[1791201600000,"1.9015","1.903","1.8956","1.8979","190037.81",1791216000000,"360815.3868"],[1791216000000,"1.8979","1.9042","1.8977","1.9033","94746.78",1791230400000,"180070.3738"],[1791230400000,"1.9033","1.92","1.9033","1.9154","109571.97",1791244800000,"209495.6598"],[1791244800000,"1.9154","1.9214","1.9105","1.9107","142433.47",1791259200000,"272882.0536"],[1791259200000,"1.9107","1.9205","1.9076","1.9193","148278.96",1791273600000,"283758.1223"],[1791273600000,"1.9193","1.9409","1.9169","1.9408","121601.96",1791288000000,"234286.4698"],[1791288000000,"1.9408","1.9583","1.9405","1.9574","191328.84",1791302400000,"373041.5288"],[1791302400000,"1.9574","1.9582","1.9428","1.9435","114069.27",1791316800000,"222128.7491"],[1791316800000,"1.9435","1.944","1.9409","1.9427","100006.62",1791331200000,"194303.7306"],[1791331200000,"1.9427","1.9555","1.9287","1.9303","245763.05",1791345600000,"477584.3411"],[1791345600000,"1.9303","1.9432","1.9286","1.9371","229892.77",1791360000000,"444546.4153"],[1791360000000,"1.9371","1.9417","1.9325","1.9409","222109.83",1791374400000,"430274.8498"],[1791374400000,"1.9409","1.9411","1.9038","1.9076","286804.7",1791388800000,"547792.1918"],[1791388800000,"1.9076","1.9221","1.907","1.9193","156451.48",1791403200000,"300209.3042"],[1791403200000,"1.9193","1.9206","1.9088","1.9095","148655.45",1791417600000,"284731.6252"],[1791417600000,"1.9095","1.9098","1.9","1.902","139207.15",1791432000000,"264930.153"],[1791432000000,"1.902","1.9162","1.8801","1.8955","282352",1791446400000,"535173.7862"],[1791446400000,"1.8955","1.9106","1.8955","1.9053","188732.89",1791460800000,"359563.9692"],[1791460800000,"1.9053","1.9089","1.8885","1.8887","367852.45",1791475200000,"698744.9282"],[1791475200000,"1.8887","1.8887","1.8595","1.8658","262199.33",1791489600000,"489565.7022"],[1791489600000,"1.8658","1.8685","1.8625","1.8642","194873.92",1791504000000,"363560.7452"],[1791504000000,"1.8642","1.8657","1.8536","1.8649","157414.13",1791518400000,"292616.1804"],[1791518400000,"1.8649","1.8887","1.8648","1.887","184002.32",1791532800000,"345846.7188"],[1791532800000,"1.887","1.8947","1.887","1.8947","167320.91",1791547200000,"316452.9848"],[1791547200000,"1.8947","1.8968","1.8635","1.8821","191872.24",1791561600000,"361570.9172"],[1791561600000,"1.8821","1.8856","1.8796","1.8852","83238.91",1791576000000,"156789.6328"],[1791576000000,"1.8852","1.8915","1.8824","1.8889","113998.55",1791590400000,"215045.0319"],[1791590400000,"1.8889","1.8897","1.8869","1.8896","127214.79",1791604800000,"240240.0055"],[1791604800000,"1.8896","1.8897","1.883","1.8831","132492.98",1791619200000,"249845.6041"],[1791619200000,"1.8831","1.8876","1.8722","1.8754","153372.27",1791633600000,"289173.1662"],[1791633600000,"1.8754","1.904","1.8754","1.8969","144499.98",1791648000000,"273952.8619"],[1791648000000,"1.8969","1.8995","1.8953","1.8974","106523.53",1791662400000,"202096.7188"],[1791662400000,"1.8974","1.8998","1.8962","1.8972","118950.33",1791676800000,"225790.4001"],[1791676800000,"1.8972","1.904","1.8971","1.9031","126570.21",1791691200000,"240378.4428"],[1791691200000,"1.9031","1.9072","1.8987","1.9069","130507.55",1791705600000,"248521.8457"],[1791705600000,"1.9069","1.9087","1.9063","1.9086","83841.64",1791720000000,"159880.7929"],[1791720000000,"1.9086","1.9163","1.9072","1.91","161860.25",1791734400000,"309240.7553"],[1791734400000,"1.91","1.91","1.9057","1.9089","148830.48",1791748800000,"284081.3052"],[1791748800000,"1.9089","1.91","1.9011","1.9068","127402.82",1791763200000,"242720.4681"],[1791763200000,"1.9068","1.9116","1.9023","1.9115","156370.03",1791777600000,"298342.5827"],[1791777600000,"1.9115","1.9116","1.9055","1.9076","177094.44",1791792000000,"337933.9116"],[1791792000000,"1.9076","1.9136","1.907","1.9113","277125.98",1791806400000,"529330.5939"],[1791806400000,"1.9113","1.9144","1.9097","1.9124","300604",1791820800000,"574664.4163"],[1791820800000,"1.9124","1.9159","1.9119","1.9157","168389.77",1791835200000,"322434.1222"],[1791835200000,"1.9157","1.92","1.9129","1.92","187872.98",1791849600000,"360066.8371"],[1791849600000,"1.92","1.9202","1.8816","1.8982","250440.76",1791864000000,"476396.1475"],[1791864000000,"1.8982","1.9095","1.898","1.9089","135636.77",1791878400000,"258023.5812"],[1791878400000,"1.9089","1.9138","1.9038","1.9089","172921.66",1791892800000,"330137.8872"],[1791892800000,"1.9089","1.9181","1.9088","1.9175","125574.39",1791907200000,"240312.1438"],[1791907200000,"1.9175","1.919","1.9105","1.9121","102663.48",1791921600000,"196441.4461"],[1791921600000,"1.9121","1.9156","1.9104","1.9115","83146.3",1791936000000,"159113.9083"],[1791936000000,"1.9115","1.9156","1.9057","1.9093","100653.88",1791950400000,"192278.5019"],[1791950400000,"1.9093","1.9121","1.9077","1.9103","98694.69",1791964800000,"188470.8389"],[1791964800000,"1.9103","1.9185","1.91","1.9167","86023.44",1791979200000,"164677.1699"],[1791979200000,"1.9167","1.9168","1.8895","1.8934","166689.56",1791993600000,"317075.5616"],[1791993600000,"1.8934","1.8988","1.8926","1.8953","87492.59",1792008000000,"165901.1165"],[1792008000000,"1.8953","1.8958","1.8844","1.8866","110992.35",1792022400000,"209958.9364"],[1792022400000,"1.8866","1.8867","1.8642","1.8657","222807.98",1792036800000,"418330.1061"],[1792036800000,"1.8657","1.8694","1.8637","1.8666","193594.48",1792051200000,"361162.9999"],[1792051200000,"1.8666","1.8747","1.865","1.8739","127526.89",1792065600000,"238263.6799"],[1792065600000,"1.8739","1.8897","1.8677","1.8821","314580.36",1792080000000,"590214.766"],[1792080000000,"1.8821","1.8892","1.8813","1.8867","112495.31",1792094400000,"212112.8502"],[1792094400000,"1.8867","1.8912","1.8861","1.8879","104467.86",1792108800000,"197292.9169"],[1792108800000,"1.8879","1.892","1.8767","1.892","125273.91",1792123200000,"236439.8816"],[1792123200000,"1.892","1.8963","1.8906","1.8955","114967.2",1792137600000,"217679.2027"],[1792137600000,"1.8955","1.9499","1.8859","1.9149","249370.67",1792152000000,"472687.1537"],[1792152000000,"1.9149","1.936","1.914","1.9298","171144.78",1792166400000,"329339.2737"],[1792166400000,"1.9298","1.9351","1.9274","1.9336","237037.27",1792180800000,"457853.9485"],[1792180800000,"1.9336","1.9516","1.9335","1.9513","159647.86",1792195200000,"310087.2472"],[1792195200000,"1.9513","1.9527","1.9378","1.9385","128498.94",1792209600000,"249850.6152"],[1792209600000,"1.9385","1.94","1.9369","1.9399","127400.72",1792224000000,"246937.0857"],[1792224000000,"1.9399","1.9405","1.9312","1.934","167557.62",1792238400000,"324080.6411"],[1792238400000,"1.934","1.9353","1.9319","1.9336","139148.66",1792252800000,"269133.9473"],[1792252800000,"1.9336","1.9413","1.9333","1.9379","127211.79",1792267200000,"246527.6438"],[1792267200000,"1.9379","1.9381","1.9304","1.9325","135566.1",1792281600000,"262114.2241"],[1792281600000,"1.9325","1.9346","1.9294","1.9329","155342",1792296000000,"300160.6079"],[1792296000000,"1.9329","1.9385","1.9317","1.9384","99748.07",1792310400000,"192860.5349"],[1792310400000,"1.9384","1.9394","1.935","1.9368","124075.99",1792324800000,"240386.2408"],[1792324800000,"1.9368","1.9387","1.9303","1.9312","260371.35",1792339200000,"504089.746"],[1792339200000,"1.9312","1.9337","1.9299","1.9303","134160.6",1792353600000,"259142.8393"],[1792353600000,"1.9303","1.9375","1.9299","1.9375","157384.26",1792368000000,"304343.3921"],[1792368000000,"1.9375","1.9377","1.9321","1.9359","133552.78",1792382400000,"258376.5537"],[1792382400000,"1.9359","1.9359","1.9184","1.9228","160275.55",1792396800000,"308668.036"],[1792396800000,"1.9228","1.9308","1.9195","1.9307","171245.25",1792411200000,"329693.6056"],[1792411200000,"1.9307","1.9337","1.9294","1.9326","196972.09",1792425600000,"380624.2901"],[1792425600000,"1.9326","1.9365","1.9324","1.9354","101895.37",1792440000000,"197147.3327"],[1792440000000,"1.9354","1.9379","1.9307","1.9312","97213.24",1792454400000,"187984.583"],[1792454400000,"1.9312","1.9322","1.9265","1.9298","123472.23",1792468800000,"238358.4401"],[1792468800000,"1.9298","1.9348","1.9279","1.9324","214104.19",1792483200000,"413328.8259"],[1792483200000,"1.9324","1.94","1.9324","1.9393","141582.16",1792497600000,"274354.4568"],[1792497600000,"1.9393","1.9404","1.8403","1.8413","396895.47",1792512000000,"754067.3315"],[1792512000000,"1.8413","1.8459","1.6424","1.6812","638765.21",1792526400000,"1116209.7995"],[1792526400000,"1.6812","1.7412","1.6703","1.7384","249667.13",1792540800000,"424499.3838"],[1792540800000,"1.7384","1.7384","1.7111","1.7115","200707.31",1792555200000,"346125.4537"],[1792555200000,"1.7115","1.7146","1.6643","1.665","270352.63",1792569600000,"458137.7062"],[1792569600000,"1.665","1.6812","1.6457","1.6804","411458.5",1792584000000,"682468.4081"],[1792584000000,"1.6804","1.7633","1.67","1.6954","427880.5",1792598400000,"723547.0836"],[1792598400000,"1.6954","1.7027","1.6918","1.6918","186451.78",1792612800000,"316514.1913"],[1792612800000,"1.6918","1.6919","1.6744","1.6765","142225.29",1792627200000,"238952.6728"],[1792627200000,"1.6765","1.6856","1.6637","1.664","263723.65",1792641600000,"442088.6189"],[1792641600000,"1.664","1.6652","1.651","1.653","191282.74",1792656000000,"317274.2639"],[1792656000000,"1.653","1.6616","1.6424","1.6474","211567.49",1792670400000,"350034.0225"],[1792670400000,"1.6474","1.6476","1.6424","1.6453","165882.71",1792684800000,"272765.3345"],[1792684800000,"1.6453","1.6479","1.6309","1.6327","157581.6",1792699200000,"258245.8501"],[1792699200000,"1.6327","1.6327","1.6217","1.6256","99780.61",1792713600000,"162318.2216"],[1792713600000,"1.6256","1.6261","1.6153","1.6202","149054.77",1792728000000,"241767.218"],[1792728000000,"1.6202","1.6257","1.62","1.6221","145663.12",1792742400000,"236224.9672"],[1792742400000,"1.6221","1.624","1.6164","1.6164","152899.1",1792756800000,"247860.7276"],[1792756800000,"1.6164","1.6167","1.5919","1.5919","193982.05",1792771200000,"311376.3648"],[1792771200000,"1.5919","1.5928","1.5788","1.5803","173576.99",1792785600000,"275406.7089"],[1792785600000,"1.5803","1.5816","1.5754","1.5785","145592.61",1792800000000,"229947.6554"],[1792800000000,"1.5785","1.5792","1.55","1.5545","218801.91",1792814400000,"340827.0269"],[1792814400000,"1.5545","1.5553","1.55","1.5513","125057.03",1792828800000,"194087.112"],[1792828800000,"1.5513","1.5705","1.55","1.5698","189272.57",1792843200000,"294128.1205"],[1792843200000,"1.5698","1.576","1.5512","1.5538","302998.7",1792857600000,"474784.7717"],[1792857600000,"1.5538","1.5644","1.5512","1.5642","142420.29",1792872000000,"221964.1844"],[1792872000000,"1.5642","1.5644","1.5585","1.5589","147663.41",1792886400000,"230656.0468"],[1792886400000,"1.5589","1.5637","1.5584","1.563","100162.55",1792900800000,"156372.2381"],[1792900800000,"1.563","1.5694","1.5623","1.5694","129902.41",1792915200000,"203351.551"],[1792915200000,"1.5694","1.575","1.568","1.5688","133567.68",1792929600000,"209722.1439"],[1792929600000,"1.5688","1.5719","1.5615","1.5623","127386.4",1792944000000,"199913.857"],[1792944000000,"1.5623","1.5649","1.56","1.5622","103083.58",1792958400000,"161043.7564"],[1792958400000,"1.5622","1.5631","1.56","1.5619","174831.54",1792972800000,"272953.9683"],[1792972800000,"1.5619","1.5623","1.5539","1.5601","263661.99",1792987200000,"410851.771"],[1792987200000,"1.5601","1.5675","1.5589","1.5648","169626.52",1793001600000,"265182.8242"],[1793001600000,"1.5648","1.5793","1.5647","1.5784","159386.19",1793016000000,"250461.3558"],[1793016000000,"1.5784","1.5832","1.5769","1.5777","241358.9",1793030400000,"381214.5038"],[1793030400000,"1.5777","1.5841","1.5777","1.5817","114050.78",1793044800000,"180256.8898"],[1793044800000,"1.5817","1.583","1.5788","1.5788","128024.55",1793059200000,"202504.3589"],[1793059200000,"1.5788","1.5812","1.5711","1.5719","172439.1",1793073600000,"272038.6276"],[1793073600000,"1.5719","1.5729","1.5646","1.5652","239619.69",1793088000000,"375406.9702"],[1793088000000,"1.5652","1.568","1.5617","1.5641","277380.16",1793102400000,"433885.7803"],[1793102400000,"1.5641","1.567","1.5518","1.5519","340974.29",1793116800000,"532797.6545"],[1793116800000,"1.5519","1.5549","1.551","1.554","217934.15",1793131200000,"338323.3082"],[1793131200000,"1.554","1.5546","1.5522","1.5538","132725.76",1793145600000,"206190.9007"],[1793145600000,"1.5538","1.5697","1.5535","1.5668","187150.03",1793160000000,"292272.4435"],[1793160000000,"1.5668","1.5712","1.5659","1.5679","184796.44",1793174400000,"289949.9709"],[1793174400000,"1.5679","1.578","1.5636","1.5765","229867.59",1793188800000,"360521.4362"],[1793188800000,"1.5765","1.5828","1.5726","1.5764","314662.64",1793203200000,"496255.7233"],[1793203200000,"1.5764","1.5812","1.576","1.5785","196438.48",1793217600000,"310029.8891"],[1793217600000,"1.5785","1.584","1.5785","1.5832","136915.62",1793232000000,"216534.2236"],[1793232000000,"1.5832","1.5838","1.5701","1.5722","223708.74",1793246400000,"353019.3551"],[1793246400000,"1.5722","1.5805","1.5659","1.5748","199270.23",1793260800000,"313258.145"],[1793260800000,"1.5748","1.5844","1.5714","1.584","217241.25",1793275200000,"342742.6563"],[1793275200000,"1.584","1.5903","1.5836","1.5897","285797.78",1793289600000,"453082.9057"],[1793289600000,"1.5897","1.5995","1.5896","1.5993","146825.44",1793304000000,"234282.4636"],[1793304000000,"1.5993","1.5994","1.5661","1.5661","538575.41",1793318400000,"850024.2996"],[1793318400000,"1.5661","1.5702","1.555","1.5689","426505.05",1793332800000,"665619.8635"],[1793332800000,"1.5689","1.5795","1.5624","1.579","270839.86",1793347200000,"424743.0467"],[1793347200000,"1.579","1.5801","1.5696","1.5698","240928.65",1793361600000,"379546.2352"],[1793361600000,"1.5698","1.6032","1.5686","1.5903","949366.64",1793376000000,"1510484.7405"],[1793376000000,"1.5903","1.5922","1.5861","1.5872","525893.11",1793390400000,"835387.9748"],[1793390400000,"1.5872","1.5876","1.5851","1.5856","195131.57",1793404800000,"309581.7841"],[1793404800000,"1.5856","1.5859","1.5778","1.584","171292.44",1793419200000,"271261.8198"],[1793419200000,"1.584","1.5847","1.581","1.5836","143570.95",1793433600000,"227283.7957"],[1793433600000,"1.5836","1.6018","1.5828","1.6015","212022.39",1793448000000,"336914.4957"],[1793448000000,"1.6015","1.608","1.5991","1.6074","129622.18",1793462400000,"207480.631"],[1793462400000,"1.6074","1.6092","1.6053","1.6075","87956.69",1793476800000,"141339.6971"],[1793476800000,"1.6075","1.613","1.6053","1.612","132736.56",1793491200000,"213324.705"],[1793491200000,"1.612","1.6152","1.61","1.6146","101292.28",1793505600000,"163325.31"],[1793505600000,"1.6146","1.6209","1.6124","1.6127","140520.31",1793520000000,"227330.3356"],[1793520000000,"1.6127","1.6161","1.6126","1.6139","175574.71",1793534400000,"283462.1851"],[1793534400000,"1.6139","1.6163","1.6121","1.6122","193518.24",1793548800000,"312245.1724"],[1793548800000,"1.6122","1.614","1.6103","1.6112","121727.41",1793563200000,"196326.5158"],[1793563200000,"1.6112","1.614","1.6039","1.6053","152205.76",1793577600000,"244901.4089"],[1793577600000,"1.6053","1.6079","1.6031","1.6056","179470.05",1793592000000,"288200.0865"],[1793592000000,"1.6056","1.6088","1.6029","1.6036","165836.98",1793606400000,"266501.1948"],[1793606400000,"1.6036","1.6037","1.5887","1.5902","178801.66",1793620800000,"285469.8961"],[1793620800000,"1.5902","1.5919","1.5781","1.5866","256752.09",1793635200000,"407604.5643"],[1793635200000,"1.5866","1.5883","1.5823","1.5831","171198.94",1793649600000,"271446.8438"],[1793649600000,"1.5831","1.5851","1.5823","1.5847","146597",1793664000000,"232162.0821"],[1793664000000,"1.5847","1.589","1.582","1.5875","186561.04",1793678400000,"295743.3925"],[1793678400000,"1.5875","1.592","1.5874","1.5904","129804.16",1793692800000,"206375.0545"],[1793692800000,"1.5904","1.5938","1.588","1.5886","207159.8",1793707200000,"329492.484"],[1793707200000,"1.5886","1.5895","1.5864","1.5865","219748.25",1793721600000,"348911.1718"],[1793721600000,"1.5865","1.5891","1.5797","1.5824","139780.17",1793736000000,"221538.0722"],[1793736000000,"1.5824","1.5837","1.5804","1.5829","126485.22",1793750400000,"200065.4746"],[1793750400000,"1.5829","1.583","1.5713","1.5734","246303.94",1793764800000,"388739.2897"],[1793764800000,"1.5734","1.5873","1.5722","1.5871","263814.46",1793779200000,"415772.9124"],[1793779200000,"1.5871","1.5898","1.578","1.5891","220727.33",1793793600000,"349731.1339"],[1793793600000,"1.5891","1.6043","1.5887","1.6038","486487.02",1793808000000,"776536.7161"],[1793808000000,"1.6038","1.6111","1.6037","1.6083","158334.77",1793822400000,"254610.6438"],[1793822400000,"1.6083","1.61","1.6028","1.6035","132316.12",1793836800000,"212524.8874"],[1793836800000,"1.6035","1.6061","1.5973","1.6008","153225.57",1793851200000,"245411.2032"],[1793851200000,"1.6008","1.606","1.5989","1.6031","214917.25",1793865600000,"344272.0115"],[1793865600000,"1.6031","1.6067","1.6028","1.6053","138163.46",1793880000000,"221737.7306"],[1793880000000,"1.6053","1.6072","1.561","1.5622","520952.89",1793894400000,"826133.1798"],[1793894400000,"1.5622","1.5737","1.5615","1.5674","225812.76",1793908800000,"354023.6859"],[1793908800000,"1.5674","1.5717","1.5573","1.5604","199628.03",1793923200000,"312224.9606"],[1793923200000,"1.5604","1.5651","1.5604","1.5619","168075.19",1793937600000,"262720.2925"],[1793937600000,"1.5619","1.562","1.5549","1.5584","221815.49",1793952000000,"345746.4268"],[1793952000000,"1.5584","1.5871","1.558","1.5845","218711",1793966400000,"343969.1548"],[1793966400000,"1.5845","1.5865","1.5808","1.5845","239159.91",1793980800000,"379125.5964"],[1793980800000,"1.5845","1.5904","1.5828","1.5897","125686.84",1793995200000,"199314.5037"],[1793995200000,"1.5897","1.5904","1.54","1.5411","349036.12",1794009600000,"541589.1166"],[1794009600000,"1.5411","1.5433","1.5","1.5001","1222042.07",1794024000000,"1848350.1507"],[1794024000000,"1.5001","1.5005","1.4636","1.4823","1132018.76",1794038400000,"1678157.905"],[1794038400000,"1.4823","1.4876","1.47","1.4701","786800.91",1794052800000,"1157995.3826"],[1794052800000,"1.4701","1.481","1.46","1.4699","460442.35",1794067200000,"674205.0367"],[1794067200000,"1.4699","1.47","1.4601","1.4601","160598.41",1794081600000,"234990.1"],[1794081600000,"1.4601","1.4802","1.4601","1.4684","233501.34",1794096000000,"343129.2613"],[1794096000000,"1.4684","1.4691","1.46","1.4601","320966.98",1794110400000,"468914.5081"],[1794110400000,"1.4601","1.462","1.46","1.4607","173942.15",1794124800000,"253989.2107"],[1794124800000,"1.4607","1.4607","1.46","1.4606","285165.82",1794139200000,"416372.4129"],[1794139200000,"1.4606","1.4644","1.46","1.463","182635.35",1794153600000,"266741.975"],[1794153600000,"1.463","1.4637","1.46","1.4613","125037.31",1794168000000,"182738.0494"],[1794168000000,"1.4613","1.4615","1.46","1.4606","356784.29",1794182400000,"520953.8197"],[1794182400000,"1.4606","1.4607","1.45","1.45","359600.21",1794196800000,"523772.0254"],[1794196800000,"1.45","1.4516","1.44","1.4401","388611.42",1794211200000,"561948.5234"],[1794211200000,"1.4401","1.4402","1.4398","1.44","336532.26",1794225600000,"484629.0949"],[1794225600000,"1.44","1.4413","1.44","1.4404","330672.04",1794240000000,"476229.4742"],[1794240000000,"1.4404","1.4413","1.44","1.4401","181126.81",1794254400000,"260870.9206"],[1794254400000,"1.4401","1.4406","1.44","1.44","97415.22",1794268800000,"140304.8886"],[1794268800000,"1.44","1.4406","1.44","1.44","134850.96",1794283200000,"194215.7615"],[1794283200000,"1.44","1.4406","1.43","1.4306","184106.51",1794297600000,"264520.6286"],[1794297600000,"1.4306","1.4329","1.42","1.4202","482285.55",1794312000000,"688045.9657"],[1794312000000,"1.4202","1.4216","1.42","1.4203","326163.11",1794326400000,"463223.9692"],[1794326400000,"1.4203","1.4207","1.42","1.42","112547.11",1794340800000,"159833.0279"]]