data.txt

[[1636270500000, '61828.99000000', '61865.03000000', '61827.14000000', '61865.00000000', '3.40620000', 1636270559999, '210654.97371440', 159, '1.52940000', '94591.53230940', '0'], [1636270440000, '61865.01000000', '61865.01000000', '61828.46000000', '61828.99000000', '10.28646000', 1636270499999, '636130.32561600', 404, '2.06261000', '127548.28056880', '0'], [1636270380000, '61875.15000000', '61875.15000000', '61865.00000000', '61865.00000000', '5.94093000', 1636270439999, '367569.86476200', 316, '2.16586000', '134003.11798320', '0'], [1636270320000, '61873.01000000', '61878.79000000', '61862.31000000', '61875.15000000', '5.72874000', 1636270379999, '354435.13420590', 391, '3.01362000', '186450.80734360', '0'], [1636270260000, '61865.63000000', '61885.81000000', '61860.71000000', '61872.86000000', '10.62183000', 1636270319999, '657134.16179150', 556, '5.96375000', '368954.91081400', '0'], [1636270200000, '61847.25000000', '61867.83000000', '61847.23000000', '61865.62000000', '5.15726000', 1636270259999, '319017.59256730', 414, '2.72277000', '168423.17003170', '0'], [1636270140000, '61843.49000000', '61869.39000000', '61843.49000000', '61847.25000000', '13.02245000', 1636270199999, '805492.41192770', 523, '6.78816000', '419865.44548590', '0'], [1636270080000, '61846.91000000', '61850.00000000', '61843.48000000', '61843.48000000', '4.47736000', 1636270139999, '276910.89326670', 448, '2.67556000', '165475.43496300', '0'], [1636270020000, '61835.00000000', '61850.00000000', '61835.00000000', '61846.91000000', '4.33335000', 1636270079999, '267989.52837920', 340, '2.59079000', '160223.10116310', '0'], [1636269960000, '61848.58000000', '61849.99000000', '61835.01000000', '61835.01000000', '4.31415000', 1636270019999, '266812.61870980', 353, '2.56319000', '158524.31968480', '0'], [1636269900000, '61848.99000000', '61850.96000000', '61839.92000000', '61848.58000000', '6.87955000', 1636269959999, '425481.31165150', 385, '3.21357000', '198751.64895390', '0'], [1636269840000, '61847.11000000', '61851.12000000', '61839.26000000', '61848.99000000', '6.47764000', 1636269899999, '400607.70489180', 399, '3.09159000', '191196.57666800', '0'], [1636269780000, '61853.68000000', '61859.09000000', '61843.03000000', '61847.11000000', '5.94101000', 1636269839999, '367449.56907540', 437, '3.93005000', '243070.34866740', '0'], [1636269720000, '61837.27000000', '61869.98000000', '61834.09000000', '61852.01000000', '7.64181000', 1636269779999, '472626.60418560', 376, '2.87088000', '177560.27587160', '0'], [1636269660000, '61861.84000000', '61864.48000000', '61833.02000000', '61837.27000000', '9.01240000', 1636269719999, '557453.47871860', 408, '2.81294000', '173991.23232350', '0'], [1636269600000, '61824.65000000', '61864.68000000', '61823.22000000', '61861.84000000', '12.71671000', 1636269659999, '786501.73448440', 493, '3.10851000', '192249.68745970', '0'], [1636269540000, '61822.79000000', '61839.18000000', '61818.26000000', '61824.64000000', '4.78796000', 1636269599999, '296019.88109310', 408, '2.79733000', '172945.78714750', '0'], [1636269480000, '61784.84000000', '61825.57000000', '61780.42000000', '61822.80000000', '5.44829000', 1636269539999, '336713.18301730', 405, '3.38619000', '209268.92118760', '0'], [1636269420000, '61830.47000000', '61830.47000000', '61779.26000000', '61784.85000000', '6.44780000', 1636269479999, '398487.21526790', 458, '3.67460000', '227091.59758100', '0'], [1636269360000, '61799.99000000', '61838.03000000', '61799.99000000', '61830.47000000', '10.96766000', 1636269419999, '678052.60353360', 513, '5.59546000', '345920.17340300', '0'], [1636269300000, '61755.22000000', '61800.00000000', '61755.21000000', '61800.00000000', '8.35317000', 1636269359999, '515970.13580750', 505, '6.57403000', '406063.08648750', '0'], [1636269240000, '61725.92000000', '61758.62000000', '61707.66000000', '61755.21000000', '15.14612000', 1636269299999, '935002.86490280', 558, '8.45648000', '522041.39571430', '0'], [1636269180000, '61775.15000000', '61775.16000000', '61719.79000000', '61725.92000000', '9.91218000', 1636269239999, '612004.72531150', 551, '3.56461000', '220113.04263230', '0'], [1636269120000, '61774.99000000', '61779.00000000', '61707.11000000', '61775.16000000', '54.28878000', 1636269179999, '3351872.67095050', 1220, '19.54286000', '1206554.26311160', '0'], [1636269060000, '61786.96000000', '61797.63000000', '61767.87000000', '61775.00000000', '7.92121000', 1636269119999, '489374.43770760', 486, '4.69716000', '290178.76792280', '0'], [1636269000000, '61772.37000000', '61802.86000000', '61772.37000000', '61790.25000000', '15.50984000', 1636269059999, '958442.11459750', 479, '10.62570000', '656619.66131910', '0'], [1636268940000, '61804.99000000', '61812.71000000', '61772.36000000', '61772.37000000', '9.48659000', 1636268999999, '586264.10165630', 414, '5.31579000', '328507.37127790', '0'], [1636268880000, '61820.00000000', '61828.83000000', '61800.53000000', '61804.99000000', '9.15665000', 1636268939999, '565988.71448100', 438, '3.87064000', '239254.48396130', '0'], [1636268820000, '61846.68000000', '61858.78000000', '61820.00000000', '61820.00000000', '13.09257000', 1636268879999, '809594.58108810', 538, '4.85521000', '300240.65073680', '0'], [1636268760000, '61865.44000000', '61867.75000000', '61839.15000000', '61846.69000000', '14.76456000', 1636268819999, '913299.70593200', 554, '3.54663000', '219383.71492140', '0'], [1636268700000, '61869.32000000', '61880.00000000', '61863.99000000', '61865.44000000', '7.87280000', 1636268759999, '487100.37169690', 457, '3.97397000', '245870.14208470', '0'], [1636268640000, '61855.00000000', '61871.56000000', '61855.00000000', '61869.32000000', '8.14133000', 1636268699999, '503636.58801550', 434, '5.05792000', '312887.40293390', '0'], [1636268580000, '61873.62000000', '61873.63000000', '61850.80000000', '61855.00000000', '4.31828000', 1636268639999, '267147.38126800', 341, '1.69769000', '105024.18481180', '0'], [1636268520000, '61850.80000000', '61874.24000000', '61850.79000000', '61873.63000000', '5.36548000', 1636268579999, '331933.54578030', 380, '3.16010000', '195499.48055630', '0'], [1636268460000, '61835.89000000', '61858.34000000', '61827.67000000', '61850.80000000', '6.75040000', 1636268519999, '417470.06157690', 412, '4.91533000', '303986.43623090', '0'], [1636268400000, '61814.87000000', '61835.90000000', '61809.68000000', '61835.89000000', '7.45552000', 1636268459999, '460905.25116730', 527, '3.76085000', '232496.29739730', '0'], [1636268340000, '61897.86000000', '61897.86000000', '61806.23000000', '61814.88000000', '21.14945000', 1636268399999, '1308133.36200760', 629, '5.82764000', '360455.29192600', '0'], [1636268280000, '61887.31000000', '61914.30000000', '61887.31000000', '61897.86000000', '11.53303000', 1636268339999, '713926.45405930', 687, '4.52883000', '280346.44154080', '0'], [1636268220000, '61846.76000000', '61887.32000000', '61830.00000000', '61887.32000000', '10.39456000', 1636268279999, '642974.84833540', 516, '5.37882000', '332715.83604580', '0'], [1636268160000, '61812.46000000', '61849.29000000', '61812.46000000', '61846.76000000', '5.94831000', 1636268219999, '367816.53838250', 391, '2.60935000', '161342.98975180', '0'], [1636268100000, '61798.01000000', '61822.67000000', '61792.00000000', '61812.46000000', '12.51849000', 1636268159999, '773732.57621560', 457, '7.76791000', '480118.32104350', '0'], [1636268040000, '61788.85000000', '61804.30000000', '61785.59000000', '61798.01000000', '7.06241000', 1636268099999, '436439.23507110', 427, '3.35422000', '207284.32237130', '0'], [1636267980000, '61821.61000000', '61844.25000000', '61778.04000000', '61788.86000000', '8.27921000', 1636268039999, '511752.88877190', 504, '4.03286000', '249267.62486440', '0'], [1636267920000, '61809.70000000', '61829.70000000', '61785.00000000', '61821.61000000', '10.16672000', 1636267979999, '628339.16411650', 543, '4.33479000', '267904.23231980', '0'], [1636267860000, '61826.78000000', '61826.79000000', '61769.23000000', '61809.70000000', '13.62616000', 1636267919999, '842037.91064680', 649, '6.63592000', '410029.89928400', '0'], [1636267800000, '61786.79000000', '61832.72000000', '61783.45000000', '61826.78000000', '8.41992000', 1636267859999, '520465.59575150', 511, '5.00115000', '309122.18886140', '0'], [1636267740000, '61809.28000000', '61812.42000000', '61780.30000000', '61786.80000000', '26.86272000', 1636267799999, '1659979.86948480', 817, '9.03281000', '558192.36593890', '0'], [1636267680000, '61851.06000000', '61852.68000000', '61798.53000000', '61809.29000000', '19.69392000', 1636267739999, '1217320.82948640', 759, '10.84675000', '670453.15881550', '0'], [1636267620000, '61850.00000000', '61857.48000000', '61822.60000000', '61851.07000000', '17.47129000', 1636267679999, '1080462.04161110', 671, '8.32275000', '514666.55519030', '0'], [1636267560000, '61884.29000000', '61887.53000000', '61850.00000000', '61850.00000000', '8.85039000', 1636267619999, '547628.44384260', 504, '3.39541000', '210098.97673260', '0'], [1636267500000, '61880.99000000', '61891.82000000', '61857.11000000', '61884.29000000', '14.95761000', 1636267559999, '925490.80772500', 527, '6.04660000', '374141.11252900', '0'], [1636267440000, '61901.90000000', '61907.36000000', '61875.45000000', '61880.99000000', '10.07679000', 1636267499999, '623713.97824930', 486, '4.19075000', '259394.58360670', '0'], [1636267380000, '61932.88000000', '61940.14000000', '61901.89000000', '61905.17000000', '9.73686000', 1636267439999, '602964.33037670', 446, '3.28873000', '203654.96167040', '0'], [1636267320000, '61949.37000000', '61949.37000000', '61932.87000000', '61932.88000000', '6.40888000', 1636267379999, '396993.13993560', 369, '2.57495000', '159502.16407150', '0'], [1636267260000, '61926.75000000', '61949.37000000', '61926.74000000', '61949.36000000', '5.80906000', 1636267319999, '359819.29031630', 454, '2.28874000', '141767.23734640', '0'], [1636267200000, '61877.80000000', '61926.76000000', '61877.79000000', '61926.74000000', '13.60692000', 1636267259999, '842328.78389430', 514, '9.41023000', '582499.85756800', '0'], [1636267140000, '61889.97000000', '61900.00000000', '61837.49000000', '61877.79000000', '15.64257000', 1636267199999, '967766.00634410', 864, '7.35655000', '455128.10657450', '0'], [1636267080000, '61934.09000000', '61949.99000000', '61889.96000000', '61889.96000000', '11.79919000', 1636267139999, '730623.75623700', 552, '5.43184000', '336349.10249800', '0'], [1636267020000, '61938.88000000', '61945.45000000', '61907.44000000', '61934.08000000', '5.68669000', 1636267079999, '352158.43567130', 401, '3.11751000', '193056.56557900', '0'], [1636266960000, '61889.92000000', '61954.54000000', '61889.91000000', '61938.88000000', '23.06746000', 1636267019999, '1428301.69712070', 707, '9.95151000', '616190.94036710', '0'], [1636266900000, '61976.98000000', '61994.44000000', '61884.13000000', '61890.00000000', '27.40917000', 1636266959999, '1697359.93738790', 866, '6.45973000', '400222.65817390', '0'], [1636266840000, '62000.01000000', '62000.01000000', '61976.94000000', '61976.97000000', '4.95891000', 1636266899999, '307384.12967620', 378, '2.39302000', '148331.05461810', '0'], [1636266780000, '62000.00000000', '62000.01000000', '61976.95000000', '62000.00000000', '11.80433000', 1636266839999, '731792.43617340', 420, '3.67145000', '227612.19980650', '0'], [1636266720000, '62023.54000000', '62037.89000000', '62000.00000000', '62000.01000000', '10.27794000', 1636266779999, '637383.54409650', 428, '5.64429000', '350046.89833960', '0'], [1636266660000, '62065.33000000', '62065.34000000', '62018.45000000', '62023.53000000', '9.43698000', 1636266719999, '585369.48948450', 494, '4.84539000', '300557.47368250', '0'], [1636266600000, '62048.37000000', '62070.57000000', '62033.10000000', '62065.34000000', '17.91681000', 1636266659999, '1111765.25518320', 715, '9.06653000', '562579.54690280', '0'], [1636266540000, '62018.94000000', '62048.38000000', '62013.37000000', '62048.38000000', '6.28719000', 1636266599999, '389978.09387820', 407, '3.48449000', '216133.95393740', '0'], [1636266480000, '62018.86000000', '62030.26000000', '62012.47000000', '62018.94000000', '9.85951000', 1636266539999, '611490.72592650', 395, '5.02005000', '311355.58229860', '0'], [1636266420000, '62000.01000000', '62024.23000000', '62000.00000000', '62018.86000000', '7.50506000', 1636266479999, '465420.01393920', 408, '3.93475000', '244003.32746310', '0'], [1636266360000, '62001.94000000', '62006.65000000', '61994.24000000', '62000.00000000', '4.90875000', 1636266419999, '304357.40696290', 350, '1.83308000', '113654.62238100', '0'], [1636266300000, '62008.07000000', '62010.42000000', '62000.00000000', '62001.95000000', '6.19627000', 1636266359999, '384194.74389910', 338, '3.77170000', '233859.76812560', '0'], [1636266240000, '62006.00000000', '62010.83000000', '61999.00000000', '62008.08000000', '5.21685000', 1636266299999, '323472.68206270', 362, '2.56671000', '159146.33563460', '0'], [1636266180000, '62011.00000000', '62016.99000000', '62002.00000000', '62006.01000000', '9.13251000', 1636266239999, '566314.54277600', 425, '5.33267000', '330684.33695670', '0'], [1636266120000, '62011.01000000', '62017.51000000', '62011.00000000', '62011.00000000', '4.42554000', 1636266179999, '274439.27247600', 391, '2.70990000', '168048.17746820', '0'], [1636266060000, '62009.00000000', '62011.82000000', '62006.00000000', '62011.00000000', '7.17112000', 1636266119999, '444684.71947260', 332, '2.07737000', '128816.61085410', '0'], [1636266000000, '62022.03000000', '62024.49000000', '62006.00000000', '62009.01000000', '3.47525000', 1636266059999, '215521.14578970', 391, '1.81681000', '112672.77339940', '0'], [1636265940000, '61998.99000000', '62032.42000000', '61998.98000000', '62022.03000000', '5.79448000', 1636265999999, '359336.55609980', 468, '3.21263000', '199227.91425480', '0'], [1636265880000, '61999.44000000', '62007.98000000', '61987.72000000', '61999.00000000', '7.51635000', 1636265939999, '465990.50120210', 405, '1.80926000', '112172.38256180', '0'], [1636265820000, '62006.02000000', '62010.33000000', '61978.83000000', '61999.45000000', '17.17683000', 1636265879999, '1064913.62337030', 509, '2.91476000', '180719.83339370', '0'], [1636265760000, '62003.99000000', '62019.80000000', '62000.00000000', '62006.03000000', '7.95919000', 1636265819999, '493528.16961760', 352, '2.53426000', '157148.33088230', '0'], [1636265700000, '62009.14000000', '62019.15000000', '62000.04000000', '62004.00000000', '4.84243000', 1636265759999, '300260.73686920', 363, '1.98147000', '122861.51422700', '0'], [1636265640000, '62015.08000000', '62015.09000000', '62000.00000000', '62009.15000000', '4.15478000', 1636265699999, '257630.35303540', 435, '2.81301000', '174429.45892120', '0'], [1636265580000, '62035.99000000', '62042.26000000', '62008.42000000', '62015.08000000', '4.74021000', 1636265639999, '294026.76778500', 502, '2.48247000', '153982.38367990', '0'], [1636265520000, '62005.24000000', '62036.57000000', '62005.23000000', '62035.98000000', '3.70114000', 1636265579999, '229547.70144250', 343, '2.18869000', '135744.38117200', '0'], [1636265460000, '62000.00000000', '62014.56000000', '61992.31000000', '62005.24000000', '6.04947000', 1636265519999, '375115.52215110', 407, '2.06961000', '128328.64739580', '0'], [1636265400000, '62014.01000000', '62019.62000000', '61989.22000000', '62000.01000000', '17.22212000', 1636265459999, '1067865.26689660', 547, '9.80607000', '608022.85257930', '0'], [1636265340000, '62015.95000000', '62024.08000000', '61999.41000000', '62014.01000000', '11.28084000', 1636265399999, '699557.46565090', 422, '3.65078000', '226388.28105750', '0'], [1636265280000, '61976.94000000', '62015.96000000', '61976.94000000', '62015.96000000', '6.88417000', 1636265339999, '426769.31684420', 492, '3.23467000', '200520.18331700', '0'], [1636265220000, '61996.64000000', '61998.22000000', '61976.94000000', '61976.95000000', '2.88316000', 1636265279999, '178732.08610640', 350, '1.41108000', '87478.07464980', '0'], [1636265160000, '61995.04000000', '62004.99000000', '61987.21000000', '61996.65000000', '7.73385000', 1636265219999, '479481.58984670', 439, '3.94898000', '244834.17536820', '0'], [1636265100000, '62000.00000000', '62010.62000000', '61993.33000000', '61995.04000000', '7.36720000', 1636265159999, '456772.95584000', 476, '3.56861000', '221254.32707680', '0'], [1636265040000, '61976.93000000', '62000.00000000', '61975.32000000', '61999.99000000', '8.30824000', 1636265099999, '515052.77123280', 525, '4.60480000', '285466.75350350', '0'], [1636264980000, '62003.10000000', '62003.10000000', '61962.40000000', '61976.94000000', '13.94525000', 1636265039999, '864273.72320140', 632, '7.11166000', '440726.75349910', '0'], [1636264920000, '61998.11000000', '62007.31000000', '61974.42000000', '62003.09000000', '13.66319000', 1636264979999, '847056.27791600', 692, '7.02843000', '435734.20700740', '0'], [1636264860000, '61990.71000000', '62012.89000000', '61976.63000000', '61998.12000000', '13.11476000', 1636264919999, '813091.80808630', 707, '7.03555000', '436202.85122810', '0'], [1636264800000, '61941.29000000', '61999.72000000', '61941.28000000', '61990.71000000', '8.95655000', 1636264859999, '555074.03057910', 685, '4.72458000', '292801.46863460', '0'], [1636264740000, '61932.32000000', '61951.93000000', '61932.31000000', '61941.28000000', '16.75718000', 1636264799999, '1037971.36669270', 694, '10.66305000', '660499.96598150', '0'], [1636264680000, '61937.34000000', '61943.22000000', '61913.01000000', '61932.31000000', '10.32706000', 1636264739999, '639560.74044460', 523, '5.91714000', '366442.85062270', '0'], [1636264620000, '61917.03000000', '61943.88000000', '61911.37000000', '61941.30000000', '9.50681000', 1636264679999, '588794.72309410', 454, '4.91606000', '304471.81043430', '0'], [1636264560000, '61947.19000000', '61947.19000000', '61912.55000000', '61917.03000000', '11.04219000', 1636264619999, '683839.75713800', 566, '5.57370000', '345178.49427070', '0'], [1636264500000, '61960.01000000', '61972.00000000', '61937.35000000', '61947.18000000', '14.99865000', 1636264559999, '929254.57212710', 621, '4.77759000', '296011.76297360', '0'], [1636264440000, '61972.37000000', '61974.99000000', '61951.50000000', '61960.01000000', '11.20773000', 1636264499999, '694445.03334410', 468, '4.40766000', '273089.40579470', '0'], [1636264380000, '61961.82000000', '61977.00000000', '61961.81000000', '61972.37000000', '6.69742000', 1636264439999, '415041.29657030', 439, '3.70268000', '229453.38936700', '0'], [1636264320000, '61977.52000000', '61988.53000000', '61961.81000000', '61961.82000000', '8.13542000', 1636264379999, '504221.92217720', 515, '4.92468000', '305222.28511590', '0'], [1636264260000, '61984.89000000', '61994.03000000', '61965.76000000', '61977.52000000', '8.92295000', 1636264319999, '553052.15498130', 495, '3.51462000', '217852.57841230', '0'], [1636264200000, '61989.75000000', '61989.79000000', '61980.09000000', '61984.90000000', '5.03978000', 1636264259999, '312401.88799390', 393, '2.80675000', '173982.79918220', '0'], [1636264140000, '62000.00000000', '62003.14000000', '61984.00000000', '61989.74000000', '7.23624000', 1636264199999, '448600.50943410', 477, '2.70999000', '167999.13913360', '0'], [1636264080000, '61992.99000000', '62000.00000000', '61968.22000000', '61999.99000000', '6.96297000', 1636264139999, '431588.23588130', 535, '4.95659000', '307230.08761420', '0'], [1636264020000, '62006.81000000', '62048.49000000', '61986.98000000', '61993.00000000', '23.39133000', 1636264079999, '1450960.97837390', 689, '17.68592000', '1097087.34008190', '0'], [1636263960000, '62043.37000000', '62043.37000000', '62000.00000000', '62006.81000000', '13.43888000', 1636264019999, '833387.61662400', 582, '5.43939000', '337286.21839920', '0'], [1636263900000, '62021.99000000', '62047.01000000', '62019.97000000', '62043.37000000', '6.81782000', 1636263959999, '422957.19402520', 523, '4.74085000', '294110.96690500', '0'], [1636263840000, '62030.99000000', '62031.00000000', '62012.52000000', '62022.00000000', '8.85750000', 1636263899999, '549337.06637900', 452, '4.49020000', '278475.02883510', '0'], [1636263780000, '62037.99000000', '62039.08000000', '62029.03000000', '62030.99000000', '11.36727000', 1636263839999, '705179.49048310', 543, '5.59763000', '347256.06943230', '0'], [1636263720000, '62043.91000000', '62043.91000000', '62025.01000000', '62038.00000000', '7.30754000', 1636263779999, '453342.05795250', 385, '3.41575000', '211901.92445550', '0'], [1636263660000, '62060.00000000', '62060.01000000', '62020.76000000', '62043.92000000', '8.61566000', 1636263719999, '534546.08335830', 590, '5.14078000', '318957.72247420', '0'], [1636263600000, '62018.21000000', '62060.01000000', '62018.00000000', '62060.00000000', '14.19054000', 1636263659999, '880329.99230120', 634, '6.00612000', '372609.87740450', '0'], [1636263540000, '62019.90000000', '62019.91000000', '62018.12000000', '62018.21000000', '4.54143000', 1636263599999, '281652.86317730', 369, '2.52712000', '156728.12146580', '0'], [1636263480000, '61998.77000000', '62019.91000000', '61993.93000000', '62019.90000000', '6.89018000', 1636263539999, '427246.54474610', 410, '3.89452000', '241497.82211790', '0'], [1636263420000, '62000.00000000', '62007.18000000', '61975.32000000', '61998.76000000', '13.68146000', 1636263479999, '848158.08242110', 618, '4.10318000', '254381.63617810', '0'], [1636263360000, '61990.22000000', '62000.00000000', '61980.00000000', '62000.00000000', '8.06462000', 1636263419999, '499949.33796570', 455, '4.09326000', '253751.47374890', '0'], [1636263300000, '61975.47000000', '61993.18000000', '61975.47000000', '61990.20000000', '7.26383000', 1636263359999, '450239.72358060', 477, '2.67700000', '165927.94346990', '0'], [1636263240000, '61972.53000000', '62018.22000000', '61965.54000000', '61975.48000000', '31.14751000', 1636263299999, '1930683.45321620', 628, '19.24602000', '1192973.66201310', '0'], [1636263180000, '62017.03000000', '62024.22000000', '61972.52000000', '61972.53000000', '7.50322000', 1636263239999, '465172.23591980', 469, '3.57190000', '221443.40205170', '0'], [1636263120000, '61950.14000000', '62017.03000000', '61950.14000000', '62017.02000000', '18.31352000', 1636263179999, '1135041.58214990', 639, '11.96774000', '741738.08323950', '0'], [1636263060000, '61943.00000000', '61964.17000000', '61937.18000000', '61950.14000000', '7.69531000', 1636263119999, '476731.33334390', 402, '3.13131000', '193991.46458720', '0'], [1636263000000, '61963.96000000', '61963.97000000', '61918.38000000', '61942.99000000', '10.05216000', 1636263059999, '622638.96064260', 648, '3.29977000', '204374.12472220', '0'], [1636262940000, '61974.93000000', '61980.00000000', '61957.72000000', '61963.97000000', '5.84924000', 1636262999999, '362465.44561650', 457, '3.55528000', '220319.04542960', '0'], [1636262880000, '62002.48000000', '62002.48000000', '61970.80000000', '61974.92000000', '13.41416000', 1636262939999, '831570.99771750', 555, '4.34576000', '269400.52725690', '0'], [1636262820000, '62041.36000000', '62044.79000000', '61988.13000000', '62002.47000000', '29.79969000', 1636262879999, '1847893.14721270', 813, '7.72640000', '479075.34989850', '0'], [1636262760000, '62069.90000000', '62072.24000000', '62038.83000000', '62044.95000000', '10.48694000', 1636262819999, '650724.31974410', 522, '4.04503000', '250996.62315420', '0'], [1636262700000, '62082.17000000', '62082.18000000', '62061.20000000', '62069.90000000', '6.16508000', 1636262759999, '382650.27283100', 389, '4.21967000', '261899.58374980', '0'], [1636262640000, '62083.12000000', '62089.01000000', '62076.80000000', '62082.18000000', '11.42286000', 1636262699999, '709205.36522840', 464, '3.07693000', '191033.32870110', '0'], [1636262580000, '62094.43000000', '62097.65000000', '62083.11000000', '62083.11000000', '2.68354000', 1636262639999, '166628.75641940', 259, '1.10954000', '68895.47047260', '0'], [1636262520000, '62087.83000000', '62099.96000000', '62076.36000000', '62094.44000000', '9.78003000', 1636262579999, '607229.82020460', 451, '4.52412000', '280900.35318830', '0'], [1636262460000, '62083.30000000', '62100.00000000', '62083.30000000', '62087.84000000', '7.72435000', 1636262519999, '479658.05220760', 370, '1.95517000', '121408.27706580', '0'], [1636262400000, '62082.67000000', '62099.00000000', '62072.23000000', '62083.31000000', '9.33146000', 1636262459999, '579324.46555710', 426, '4.60367000', '285793.84761950', '0'], [1636262340000, '62102.72000000', '62102.73000000', '62071.61000000', '62082.67000000', '9.12763000', 1636262399999, '566682.94685490', 416, '2.33036000', '144678.81524600', '0'], [1636262280000, '62110.32000000', '62112.49000000', '62096.80000000', '62102.72000000', '5.93807000', 1636262339999, '368799.14575780', 315, '3.43040000', '213055.14072880', '0'], [1636262220000, '62075.20000000', '62111.00000000', '62063.01000000', '62110.32000000', '14.73693000', 1636262279999, '914999.40011150', 435, '8.52212000', '529149.08323180', '0'], [1636262160000, '62097.55000000', '62100.00000000', '62065.45000000', '62075.20000000', '27.32363000', 1636262219999, '1696344.40901170', 502, '3.69084000', '229173.87153670', '0'], [1636262100000, '62070.21000000', '62100.00000000', '62059.99000000', '62097.55000000', '7.79315000', 1636262159999, '483806.18674340', 474, '4.87831000', '302857.94773030', '0'], [1636262040000, '62066.88000000', '62081.55000000', '62064.61000000', '62070.22000000', '7.03663000', 1636262099999, '436815.04784600', 380, '3.99933000', '248261.14055110', '0'], [1636261980000, '62076.81000000', '62076.82000000', '62052.99000000', '62066.87000000', '10.44094000', 1636262039999, '648040.30817290', 439, '7.33541000', '455289.80609630', '0'], [1636261920000, '62101.20000000', '62102.52000000', '62073.33000000', '62076.81000000', '14.78283000', 1636261979999, '917815.48547180', 472, '5.99716000', '372320.56356660', '0'], [1636261860000, '62111.51000000', '62111.52000000', '62091.00000000', '62100.16000000', '7.49221000', 1636261919999, '465288.31548030', 384, '3.79389000', '235606.92941680', '0'], [1636261800000, '62097.95000000', '62114.99000000', '62092.94000000', '62111.52000000', '6.23887000', 1636261859999, '387465.74358010', 412, '3.21451000', '199642.67008670', '0'], [1636261740000, '62099.98000000', '62103.14000000', '62088.44000000', '62101.13000000', '3.48334000', 1636261799999, '216315.46653930', 340, '1.63133000', '101305.73186050', '0'], [1636261680000, '62104.17000000', '62110.00000000', '62097.16000000', '62099.99000000', '9.01074000', 1636261739999, '559613.82521610', 371, '2.46083000', '152822.49725610', '0'], [1636261620000, '62106.87000000', '62106.87000000', '62097.50000000', '62104.18000000', '4.40098000', 1636261679999, '273318.06767150', 320, '2.37235000', '147332.79450270', '0'], [1636261560000, '62098.75000000', '62110.00000000', '62095.24000000', '62106.87000000', '8.94028000', 1636261619999, '555194.46831190', 402, '3.78522000', '235061.18504270', '0'], [1636261500000, '62108.69000000', '62118.78000000', '62096.94000000', '62098.75000000', '10.47729000', 1636261559999, '650691.97648900', 393, '5.18147000', '321792.31141890', '0'], [1636261440000, '62106.99000000', '62110.92000000', '62097.00000000', '62108.72000000', '10.59285000', 1636261499999, '657813.09146200', 416, '3.12718000', '194197.72433090', '0'], [1636261380000, '62115.62000000', '62115.63000000', '62092.38000000', '62106.99000000', '17.92001000', 1636261439999, '1112903.56998980', 724, '5.57102000', '345976.91022130', '0'], [1636261320000, '62109.99000000', '62141.43000000', '62109.92000000', '62115.62000000', '11.47737000', 1636261379999, '713058.80759670', 527, '6.83521000', '424645.51832320', '0'], [1636261260000, '62156.39000000', '62161.35000000', '62104.28000000', '62109.99000000', '9.26611000', 1636261319999, '575716.67625660', 637, '3.44277000', '213911.81879320', '0'], [1636261200000, '62182.54000000', '62193.23000000', '62146.36000000', '62156.38000000', '16.84568000', 1636261259999, '1047320.72871670', 641, '4.97122000', '309068.46182620', '0'], [1636261140000, '62171.99000000', '62196.28000000', '62163.78000000', '62182.54000000', '6.81569000', 1636261199999, '423817.32862190', 459, '2.63792000', '164036.97100640', '0'], [1636261080000, '62188.39000000', '62191.66000000', '62159.46000000', '62171.98000000', '12.75783000', 1636261139999, '793222.87414070', 387, '8.33783000', '518413.98654520', '0'], [1636261020000, '62185.29000000', '62197.97000000', '62183.85000000', '62189.76000000', '5.46941000', 1636261079999, '340141.31709290', 360, '2.71478000', '168832.20412280', '0'], [1636260960000, '62169.99000000', '62197.67000000', '62152.42000000', '62185.30000000', '12.06675000', 1636261019999, '750200.82978010', 433, '6.26130000', '389285.46438540', '0'], [1636260900000, '62157.90000000', '62179.38000000', '62148.55000000', '62169.98000000', '16.39954000', 1636260959999, '1019521.99035350', 434, '9.08248000', '564621.09496220', '0'], [1636260840000, '62171.11000000', '62194.19000000', '62144.31000000', '62157.90000000', '24.31794000', 1636260899999, '1511624.48547320', 587, '8.36791000', '520095.83395850', '0'], [1636260780000, '62190.80000000', '62200.00000000', '62167.65000000', '62171.11000000', '7.62659000', 1636260839999, '474272.29303110', 430, '3.17631000', '197521.11218410', '0'], [1636260720000, '62199.80000000', '62204.14000000', '62179.47000000', '62190.80000000', '7.59298000', 1636260779999, '472219.88482700', 466, '2.91566000', '181323.01690450', '0'], [1636260660000, '62193.00000000', '62206.34000000', '62178.89000000', '62198.03000000', '11.83867000', 1636260719999, '736296.24608610', 457, '7.09162000', '441047.85556610', '0'], [1636260600000, '62185.37000000', '62208.99000000', '62184.43000000', '62193.00000000', '7.62688000', 1636260659999, '474360.26946530', 430, '3.81452000', '237239.99737270', '0'], [1636260540000, '62205.00000000', '62209.01000000', '62178.10000000', '62185.38000000', '8.29236000', 1636260599999, '515741.56119270', 418, '4.37953000', '272383.59383010', '0'], [1636260480000, '62213.21000000', '62213.22000000', '62200.00000000', '62205.01000000', '7.27106000', 1636260539999, '452302.32860170', 454, '3.12728000', '194533.11410920', '0'], [1636260420000, '62219.40000000', '62225.00000000', '62204.00000000', '62213.21000000', '4.58160000', 1636260479999, '285065.62575160', 369, '1.88602000', '117347.28794440', '0'], [1636260360000, '62208.70000000', '62221.86000000', '62190.00000000', '62219.40000000', '10.86984000', 1636260419999, '676156.57796980', 530, '6.40349000', '398320.74094400', '0'], [1636260300000, '62203.79000000', '62213.29000000', '62199.00000000', '62208.69000000', '10.27273000', 1636260359999, '639005.91851970', 461, '3.97486000', '247257.68704160', '0'], [1636260240000, '62209.98000000', '62222.87000000', '62200.00000000', '62203.80000000', '9.75439000', 1636260299999, '606893.09208060', 460, '6.51941000', '405625.71485820', '0'], [1636260180000, '62224.81000000', '62226.99000000', '62209.97000000', '62209.97000000', '6.16711000', 1636260239999, '383730.79036460', 446, '3.41002000', '212178.47764070', '0'], [1636260120000, '62229.99000000', '62234.49000000', '62211.93000000', '62224.81000000', '13.62446000', 1636260179999, '847778.10593880', 498, '7.29633000', '453998.57714190', '0'], [1636260060000, '62221.24000000', '62230.00000000', '62209.70000000', '62230.00000000', '5.00216000', 1636260119999, '311258.62522440', 382, '3.12475000', '194436.68982830', '0'], [1636260000000, '62180.39000000', '62226.93000000', '62180.39000000', '62221.24000000', '10.80474000', 1636260059999, '672133.49637220', 493, '7.00922000', '436035.00511910', '0'], [1636259940000, '62162.01000000', '62186.80000000', '62156.57000000', '62177.99000000', '17.13461000', 1636259999999, '1065298.91505290', 535, '13.73886000', '854191.18139850', '0'], [1636259880000, '62204.58000000', '62227.55000000', '62162.00000000', '62162.01000000', '15.13503000', 1636259939999, '941384.63491160', 530, '3.30137000', '205330.00856990', '0'], [1636259820000, '62175.86000000', '62270.62000000', '62175.85000000', '62204.58000000', '39.47501000', 1636259879999, '2456003.30785460', 972, '26.13326000', '1625673.10885950', '0'], [1636259760000, '62164.99000000', '62175.86000000', '62162.00000000', '62175.86000000', '7.20257000', 1636259819999, '447770.24875330', 351, '4.16065000', '258668.34651980', '0'], [1636259700000, '62155.91000000', '62165.00000000', '62150.75000000', '62165.00000000', '7.56506000', 1636259759999, '470241.12643450', 379, '3.95616000', '245912.07297420', '0'], [1636259640000, '62155.21000000', '62162.00000000', '62146.29000000', '62155.92000000', '3.72563000', 1636259699999, '231573.01725410', 323, '1.19178000', '74077.62237040', '0'], [1636259580000, '62163.24000000', '62168.41000000', '62147.61000000', '62155.21000000', '4.90325000', 1636259639999, '304780.53332390', 393, '2.81952000', '175260.15880990', '0'], [1636259520000, '62144.01000000', '62168.39000000', '62142.49000000', '62160.15000000', '6.42313000', 1636259579999, '399215.10125560', 366, '3.91817000', '243522.37253650', '0'], [1636259460000, '62112.27000000', '62169.80000000', '62108.01000000', '62146.37000000', '15.64387000', 1636259519999, '971986.84289840', 499, '9.84803000', '611855.80082190', '0'], [1636259400000, '62125.72000000', '62128.98000000', '62109.87000000', '62112.28000000', '5.49080000', 1636259459999, '341086.08631990', 402, '3.52610000', '219044.32522080', '0'], [1636259340000, '62127.58000000', '62127.59000000', '62110.04000000', '62125.72000000', '4.63841000', 1636259399999, '288148.35802460', 340, '2.27455000', '141302.87056580', '0'], [1636259280000, '62121.17000000', '62129.38000000', '62111.92000000', '62127.58000000', '9.34594000', 1636259339999, '580581.32550060', 396, '6.02532000', '374301.25193010', '0'], [1636259220000, '62131.07000000', '62131.11000000', '62115.00000000', '62121.37000000', '5.70550000', 1636259279999, '354460.34287540', 380, '3.28833000', '204288.70110650', '0'], [1636259160000, '62122.03000000', '62141.84000000', '62107.98000000', '62131.06000000', '12.87576000', 1636259219999, '799908.48942640', 511, '5.26296000', '326959.77109660', '0'], [1636259100000, '62127.76000000', '62131.59000000', '62117.34000000', '62122.02000000', '11.96541000', 1636259159999, '743327.16763260', 461, '8.09998000', '503189.39944590', '0'], [1636259040000, '62155.05000000', '62158.99000000', '62127.76000000', '62127.77000000', '12.47498000', 1636259099999, '775281.62131850', 455, '4.38819000', '272703.25106360', '0'], [1636258980000, '62174.95000000', '62175.87000000', '62142.06000000', '62155.05000000', '14.83486000', 1636259039999, '922115.91522500', 477, '3.30365000', '205378.89757810', '0'], [1636258920000, '62170.01000000', '62191.96000000', '62156.00000000', '62174.96000000', '13.14581000', 1636258979999, '817386.88491880', 538, '6.83152000', '424760.20723300', '0'], [1636258860000, '62146.95000000', '62170.02000000', '62146.94000000', '62170.01000000', '8.54374000', 1636258919999, '531120.93558190', 438, '6.23413000', '387540.41488590', '0'], [1636258800000, '62154.30000000', '62158.85000000', '62128.12000000', '62146.95000000', '9.01549000', 1636258859999, '560259.07114490', 473, '4.17616000', '259534.70823650', '0'], [1636258740000, '62148.65000000', '62162.39000000', '62146.41000000', '62154.29000000', '7.15077000', 1636258799999, '444442.57196580', 467, '3.92521000', '243961.59410250', '0'], [1636258680000, '62145.58000000', '62162.42000000', '62145.57000000', '62148.65000000', '6.51961000', 1636258739999, '405225.14706640', 418, '2.94259000', '182895.32207550', '0'], [1636258620000, '62152.75000000', '62171.61000000', '62145.57000000', '62145.58000000', '38.54726000', 1636258679999, '2396257.48440790', 655, '10.62678000', '660578.48058670', '0'], [1636258560000, '62151.96000000', '62171.61000000', '62138.01000000', '62152.75000000', '11.88969000', 1636258619999, '738988.68224310', 528, '8.39173000', '521578.53425100', '0'], [1636258500000, '62173.80000000', '62194.21000000', '62143.21000000', '62151.97000000', '10.48776000', 1636258559999, '651937.71836730', 699, '3.61237000', '224552.50031220', '0'], [1636258440000, '62200.66000000', '62200.67000000', '62158.72000000', '62173.79000000', '18.52877000', 1636258499999, '1152146.27864930', 597, '9.30480000', '578631.02832650', '0'], [1636258380000, '62242.94000000', '62245.08000000', '62200.66000000', '62200.66000000', '19.25966000', 1636258439999, '1198304.68091880', 661, '4.74835000', '295414.80344930', '0'], [1636258320000, '62250.01000000', '62260.35000000', '62238.10000000', '62242.94000000', '8.14210000', 1636258379999, '506852.70715000', 436, '4.13191000', '257213.48153730', '0'], [1636258260000, '62240.44000000', '62250.63000000', '62231.33000000', '62250.00000000', '11.47811000', 1636258319999, '714453.99187740', 489, '6.33355000', '394221.90787400', '0'], [1636258200000, '62278.04000000', '62282.39000000', '62235.03000000', '62240.44000000', '10.24412000', 1636258259999, '637781.77912390', 697, '3.29877000', '205389.89284780', '0'], [1636258140000, '62264.98000000', '62292.31000000', '62260.00000000', '62278.04000000', '15.57168000', 1636258199999, '969734.20365140', 688, '7.70816000', '480025.03789920', '0'], [1636258080000, '62269.93000000', '62282.00000000', '62248.98000000', '62264.98000000', '38.18143000', 1636258139999, '2377404.16381130', 684, '28.79288000', '1792805.83348330', '0'], [1636258020000, '62226.53000000', '62282.44000000', '62226.53000000', '62269.93000000', '50.17258000', 1636258079999, '3124240.04313290', 896, '40.19717000', '2503006.44477790', '0'], [1636257960000, '62258.43000000', '62262.13000000', '62219.00000000', '62226.53000000', '15.21087000', 1636258019999, '946813.98711710', 633, '9.58857000', '596867.68717610', '0'], [1636257900000, '62249.53000000', '62258.68000000', '62224.29000000', '62258.44000000', '11.87317000', 1636257959999, '739032.82927520', 604, '7.45480000', '464004.47876790', '0'], [1636257840000, '62214.10000000', '62249.54000000', '62185.30000000', '62249.53000000', '25.60318000', 1636257899999, '1592769.77609510', 794, '14.23953000', '885740.62026470', '0'], [1636257780000, '62229.20000000', '62253.73000000', '62175.56000000', '62214.11000000', '23.88905000', 1636257839999, '1486326.67467600', 833, '12.55727000', '781270.71664640', '0'], [1636257720000, '62171.91000000', '62236.44000000', '62159.93000000', '62229.20000000', '71.98051000', 1636257779999, '4477300.88095470', 1389, '45.00341000', '2799067.25327770', '0'], [1636257660000, '62174.32000000', '62180.00000000', '62161.97000000', '62171.91000000', '11.61491000', 1636257719999, '722162.16502500', 491, '5.43550000', '337953.16884860', '0'], [1636257600000, '62133.03000000', '62180.98000000', '62133.03000000', '62174.31000000', '20.21298000', 1636257659999, '1256467.09635580', 827, '10.09573000', '627570.63940500', '0'], [1636257540000, '62137.91000000', '62142.61000000', '62127.80000000', '62133.04000000', '9.08110000', 1636257599999, '564257.75648120', 435, '3.93512000', '244509.29691470', '0'], [1636257480000, '62161.65000000', '62177.22000000', '62127.76000000', '62137.92000000', '12.27785000', 1636257539999, '763103.34016160', 485, '5.20310000', '323380.86086790', '0'], [1636257420000, '62185.10000000', '62185.10000000', '62150.17000000', '62161.66000000', '12.33421000', 1636257479999, '766740.14335320', 403, '3.33718000', '207468.99968380', '0'], [1636257360000, '62153.73000000', '62185.12000000', '62153.73000000', '62185.09000000', '10.35484000', 1636257419999, '643738.52751940', 512, '3.08229000', '191618.27996630', '0'], [1636257300000, '62103.28000000', '62159.26000000', '62103.28000000', '62153.73000000', '6.39133000', 1636257359999, '397078.33038940', 362, '4.01854000', '249660.36186100', '0'], [1636257240000, '62149.79000000', '62177.05000000', '62103.28000000', '62103.29000000', '14.28697000', 1636257299999, '887803.40897540', 562, '8.39943000', '521979.91974330', '0'], [1636257180000, '62126.46000000', '62150.50000000', '62126.46000000', '62149.78000000', '17.22083000', 1636257239999, '1070139.26579020', 526, '9.87827000', '613844.87465620', '0'], [1636257120000, '62099.95000000', '62127.72000000', '62089.05000000', '62126.46000000', '7.58062000', 1636257179999, '470793.01118140', 426, '4.43345000', '275342.48606250', '0'], [1636257060000, '62096.57000000', '62099.98000000', '62094.63000000', '62099.95000000', '8.70614000', 1636257119999, '540616.51417700', 375, '6.06258000', '376461.50752050', '0'], [1636257000000, '62069.43000000', '62099.69000000', '62067.39000000', '62096.57000000', '8.36313000', 1636257059999, '519263.96670240', 467, '3.72427000', '231225.17386220', '0'], [1636256940000, '62067.26000000', '62072.38000000', '62045.43000000', '62069.43000000', '9.06827000', 1636256999999, '562807.27134450', 328, '4.78734000', '297136.75215780', '0'], [1636256880000, '62100.54000000', '62102.45000000', '62066.52000000', '62067.26000000', '10.62504000', 1636256939999, '659635.97768180', 421, '4.46350000', '277101.05715920', '0'], [1636256820000, '62102.62000000', '62105.16000000', '62095.77000000', '62100.54000000', '8.02486000', 1636256879999, '498345.05386580', 367, '4.16002000', '258339.54606260', '0'], [1636256760000, '62095.99000000', '62105.64000000', '62095.98000000', '62102.62000000', '10.93194000', 1636256819999, '678916.01689140', 386, '6.29315000', '390829.12557870', '0'], [1636256700000, '62105.06000000', '62105.64000000', '62080.39000000', '62095.98000000', '21.70765000', 1636256759999, '1347910.50990450', 512, '11.05978000', '686763.50282350', '0'], [1636256640000, '62103.99000000', '62105.64000000', '62095.12000000', '62105.06000000', '7.91559000', 1636256699999, '491595.73049720', 358, '4.86216000', '301962.34286500', '0'], [1636256580000, '62090.67000000', '62105.62000000', '62090.01000000', '62104.00000000', '7.99124000', 1636256639999, '496245.31460330', 325, '3.98374000', '247387.98221460', '0'], [1636256520000, '62096.31000000', '62112.10000000', '62087.69000000', '62090.67000000', '12.84524000', 1636256579999, '797716.18813740', 456, '6.53569000', '405885.76547170', '0'], [1636256460000, '62074.57000000', '62099.98000000', '62071.99000000', '62096.31000000', '7.90229000', 1636256519999, '490611.19416280', 363, '3.96465000', '246134.74739670', '0'], [1636256400000, '62061.82000000', '62090.14000000', '62058.99000000', '62074.57000000', '7.28086000', 1636256459999, '451977.58055940', 417, '4.55851000', '282981.69970040', '0'], [1636256340000, '62086.54000000', '62103.32000000', '62056.91000000', '62061.82000000', '10.29413000', 1636256399999, '639147.94873490', 466, '3.07236000', '190733.00793860', '0'], [1636256280000, '62108.57000000', '62127.65000000', '62086.54000000', '62086.54000000', '14.01733000', 1636256339999, '870645.18347590', 501, '4.33603000', '269324.52971560', '0'], [1636256220000, '62081.09000000', '62117.74000000', '62081.09000000', '62108.57000000', '14.16066000', 1636256279999, '879219.22497590', 452, '7.86444000', '488272.66049140', '0'], [1636256160000, '62118.07000000', '62118.98000000', '62073.57000000', '62081.09000000', '10.21488000', 1636256219999, '634229.10684180', 501, '5.89604000', '366046.71873420', '0'], [1636256100000, '61949.35000000', '62118.08000000', '61949.32000000', '62118.08000000', '76.70053000', 1636256159999, '4758260.19628830', 1388, '54.56105000', '3384164.86416690', '0'], [1636256040000, '61983.42000000', '61994.61000000', '61949.26000000', '61949.36000000', '8.07341000', 1636256099999, '500323.63244700', 431, '5.48732000', '340064.58050500', '0'], [1636255980000, '61934.67000000', '61993.45000000', '61934.67000000', '61983.43000000', '22.80181000', 1636256039999, '1412991.69408920', 676, '15.44997000', '957361.01572540', '0'], [1636255920000, '61930.40000000', '61946.27000000', '61930.39000000', '61934.67000000', '3.20561000', 1636255979999, '198548.35876940', 281, '1.51959000', '94118.55133100', '0'], [1636255860000, '61928.52000000', '61939.99000000', '61928.52000000', '61930.40000000', '2.93072000', 1636255919999, '181504.52143110', 275, '1.54573000', '95729.70144280', '0'], [1636255800000, '61930.00000000', '61939.74000000', '61914.99000000', '61928.53000000', '6.49698000', 1636255859999, '402338.56053050', 366, '3.52468000', '218273.60689230', '0'], [1636255740000, '61919.28000000', '61930.00000000', '61904.89000000', '61930.00000000', '6.87894000', 1636255799999, '425918.05896960', 364, '1.73690000', '107548.39209990', '0'], [1636255680000, '61922.43000000', '61927.32000000', '61914.89000000', '61919.27000000', '8.02487000', 1636255739999, '496901.51558270', 323, '3.14019000', '194441.27478090', '0'], [1636255620000, '61913.00000000', '61925.58000000', '61909.36000000', '61922.43000000', '7.09252000', 1636255679999, '439161.23928310', 291, '5.79540000', '358846.91947930', '0'], [1636255560000, '61917.29000000', '61917.30000000', '61904.91000000', '61912.99000000', '4.58449000', 1636255619999, '283836.31827670', 265, '3.29931000', '204270.73678400', '0'], [1636255500000, '61917.48000000', '61919.79000000', '61910.99000000', '61917.30000000', '6.48346000', 1636255559999, '401419.46740170', 296, '2.51757000', '155874.43697480', '0'], [1636255440000, '61918.94000000', '61927.94000000', '61914.47000000', '61917.47000000', '4.14585000', 1636255499999, '256715.26921560', 287, '1.69178000', '104756.17230280', '0'], [1636255380000, '61913.43000000', '61923.09000000', '61911.28000000', '61918.94000000', '6.83316000', 1636255439999, '423095.32365760', 330, '2.07317000', '128365.19601470', '0'], [1636255320000, '61918.99000000', '61929.94000000', '61911.27000000', '61913.42000000', '9.41635000', 1636255379999, '583045.70232530', 325, '4.58140000', '283671.90576500', '0'], [1636255260000, '61916.53000000', '61949.12000000', '61904.89000000', '61918.98000000', '10.19200000', 1636255319999, '631136.17403670', 437, '4.58144000', '283704.06237680', '0'], [1636255200000, '61922.41000000', '61922.41000000', '61913.74000000', '61916.53000000', '5.08091000', 1636255259999, '314609.16747700', 327, '2.60836000', '161511.44861510', '0'], [1636255140000, '61947.35000000', '61952.17000000', '61914.60000000', '61922.41000000', '7.57237000', 1636255199999, '469002.19749570', 378, '2.85874000', '177071.86116900', '0'], [1636255080000, '61952.90000000', '61956.02000000', '61936.37000000', '61947.35000000', '7.23587000', 1636255139999, '448255.94673330', 312, '3.06472000', '189853.40552490', '0'], [1636255020000, '61934.56000000', '61958.81000000', '61934.55000000', '61952.91000000', '6.10115000', 1636255079999, '377941.96505520', 341, '3.73283000', '231232.16041430', '0'], [1636254960000, '61949.82000000', '61961.43000000', '61930.14000000', '61934.56000000', '9.73980000', 1636255019999, '603357.81361160', 490, '2.44769000', '151624.13694120', '0'], [1636254900000, '61966.68000000', '61971.18000000', '61943.87000000', '61949.81000000', '5.00726000', 1636254959999, '310238.62374450', 463, '2.15000000', '133208.56006310', '0'], [1636254840000, '61996.14000000', '61996.14000000', '61965.50000000', '61966.68000000', '4.45905000', 1636254899999, '276358.55080070', 327, '2.55628000', '158427.24485550', '0'], [1636254780000, '61990.48000000', '62000.00000000', '61990.47000000', '61996.15000000', '4.59796000', 1636254839999, '285054.74977800', 329, '3.15865000', '195821.49283760', '0'], [1636254720000, '61995.40000000', '62000.00000000', '61980.95000000', '61990.48000000', '6.41212000', 1636254779999, '397506.35753260', 350, '3.40431000', '211045.02393090', '0'], [1636254660000, '61992.29000000', '62005.61000000', '61985.40000000', '61995.41000000', '21.11637000', 1636254719999, '1309286.87378940', 399, '3.47985000', '215743.08112940', '0'], [1636254600000, '61991.34000000', '62001.03000000', '61984.67000000', '61992.29000000', '11.14492000', 1636254659999, '690880.27871210', 513, '7.40676000', '459151.51486330', '0'], [1636254540000, '62010.19000000', '62013.15000000', '61980.27000000', '61991.35000000', '7.82224000', 1636254599999, '484996.48661530', 418, '5.14854000', '319219.68149550', '0'], [1636254480000, '62001.96000000', '62031.99000000', '61993.43000000', '62010.18000000', '10.60588000', 1636254539999, '657717.49712190', 509, '5.79941000', '359645.24640790', '0'], [1636254420000, '62014.63000000', '62017.75000000', '61988.30000000', '62001.96000000', '7.82700000', 1636254479999, '485295.53995690', 404, '4.26557000', '264476.71244520', '0'], [1636254360000, '61977.92000000', '62025.50000000', '61977.91000000', '62014.64000000', '22.31892000', 1636254419999, '1383817.14814860', 511, '18.08934000', '1121547.95817660', '0'], [1636254300000, '61949.37000000', '61992.16000000', '61949.37000000', '61977.92000000', '7.73637000', 1636254359999, '479478.21957840', 461, '3.49002000', '216296.94269960', '0'], [1636254240000, '61982.77000000', '61987.10000000', '61930.34000000', '61949.37000000', '6.72976000', 1636254299999, '416922.80736230', 588, '2.95033000', '182790.28559460', '0'], [1636254180000, '61990.97000000', '61994.44000000', '61971.29000000', '61983.33000000', '6.49285000', 1636254239999, '402425.44250150', 503, '4.11187000', '254857.31532940', '0'], [1636254120000, '62023.43000000', '62028.62000000', '61985.05000000', '61988.01000000', '11.45441000', 1636254179999, '710342.52645020', 507, '4.12718000', '255931.73199310', '0'], [1636254060000, '61963.75000000', '62023.43000000', '61963.74000000', '62023.42000000', '13.41033000', 1636254119999, '831503.10359660', 485, '4.82059000', '298856.25808280', '0'], [1636254000000, '61912.99000000', '61967.16000000', '61912.99000000', '61963.75000000', '8.35165000', 1636254059999, '517318.49217270', 459, '6.62642000', '410431.33420440', '0'], [1636253940000, '61950.01000000', '61954.69000000', '61903.50000000', '61912.99000000', '11.91493000', 1636253999999, '737993.46070730', 537, '5.03879000', '312127.98904220', '0'], [1636253880000, '61949.98000000', '61957.93000000', '61930.40000000', '61950.01000000', '9.03877000', 1636253939999, '559901.99868070', 431, '4.93869000', '305920.38745440', '0'], [1636253820000, '61932.79000000', '61954.63000000', '61925.06000000', '61949.99000000', '9.51109000', 1636253879999, '589123.99717080', 403, '7.43254000', '460364.80369600', '0'], [1636253760000, '61925.06000000', '61933.40000000', '61925.05000000', '61932.79000000', '5.27834000', 1636253819999, '326899.16098700', 295, '2.50566000', '155180.03377940', '0'], [1636253700000, '62002.78000000', '62005.65000000', '61925.05000000', '61925.06000000', '17.25708000', 1636253759999, '1069574.28137250', 578, '7.01586000', '434801.65137840', '0'], [1636253640000, '62003.32000000', '62008.04000000', '61991.32000000', '62002.31000000', '17.23239000', 1636253699999, '1068440.71219090', 459, '10.21917000', '633617.39678150', '0'], [1636253580000, '62025.42000000', '62031.62000000', '61993.24000000', '62003.31000000', '10.33421000', 1636253639999, '640788.65157430', 451, '6.67329000', '413794.12019900', '0'], [1636253520000, '62041.53000000', '62041.53000000', '61990.00000000', '62025.42000000', '10.71048000', 1636253579999, '664142.21739270', 554, '6.21486000', '385375.52167610', '0'], [1636253460000, '62042.72000000', '62054.74000000', '62000.00000000', '62041.53000000', '8.83254000', 1636253519999, '547868.87352380', 490, '6.41353000', '397810.46519090', '0'], [1636253400000, '62054.20000000', '62062.24000000', '61969.13000000', '62042.72000000', '28.36786000', 1636253459999, '1759084.16430990', 925, '14.40675000', '893341.49891800', '0'], [1636253340000, '62116.12000000', '62135.49000000', '62051.36000000', '62054.21000000', '26.41498000', 1636253399999, '1640137.71724020', 797, '8.50188000', '527926.35262010', '0'], [1636253280000, '62063.32000000', '62117.52000000', '62050.87000000', '62116.12000000', '25.77576000', 1636253339999, '1600372.13317690', 1045, '14.25567000', '885148.17505730', '0'], [1636253220000, '62009.37000000', '62063.32000000', '62009.36000000', '62063.31000000', '23.18895000', 1636253279999, '1438589.81895670', 806, '16.61889000', '1030984.37346130', '0'], [1636253160000, '61939.25000000', '62022.71000000', '61939.25000000', '62009.37000000', '18.73773000', 1636253219999, '1161550.52698850', 762, '14.55523000', '902272.40010070', '0'], [1636253100000, '61919.48000000', '61944.57000000', '61910.36000000', '61939.25000000', '8.70970000', 1636253159999, '539342.61568620', 462, '4.75427000', '294406.14252290', '0'], [1636253040000, '61920.42000000', '61929.28000000', '61919.48000000', '61919.48000000', '5.51904000', 1636253099999, '341765.28329880', 346, '4.29770000', '266132.79748510', '0'], [1636252980000, '61924.72000000', '61924.72000000', '61912.62000000', '61920.42000000', '6.96945000', 1636253039999, '431516.04645730', 364, '3.99156000', '247138.31280540', '0'], [1636252920000, '61930.47000000', '61930.47000000', '61910.01000000', '61924.72000000', '11.72440000', 1636252979999, '725940.10244900', 441, '5.84766000', '362049.66751440', '0'], [1636252860000, '61928.96000000', '61930.47000000', '61907.51000000', '61930.47000000', '8.30841000', 1636252919999, '514432.12027490', 471, '2.82279000', '174778.96291980', '0'], [1636252800000, '61930.49000000', '61936.23000000', '61913.07000000', '61928.96000000', '8.73112000', 1636252859999, '540706.08942410', 362, '3.84280000', '237978.07519780', '0'], [1636252740000, '61914.06000000', '61949.72000000', '61911.13000000', '61930.49000000', '19.26064000', 1636252799999, '1192869.42567890', 411, '16.12834000', '998935.70659550', '0'], [1636252680000, '61912.66000000', '61925.67000000', '61910.00000000', '61914.06000000', '3.96395000', 1636252739999, '245442.65303940', 301, '2.46668000', '152732.74349980', '0'], [1636252620000, '61938.15000000', '61938.16000000', '61909.17000000', '61912.66000000', '6.41052000', 1636252679999, '396978.14938940', 363, '3.13901000', '194389.60824860', '0'], [1636252560000, '61902.26000000', '61938.16000000', '61902.26000000', '61938.16000000', '6.39900000', 1636252619999, '396182.88114690', 420, '4.31380000', '267084.20598640', '0'], [1636252500000, '61940.13000000', '61940.14000000', '61902.04000000', '61902.26000000', '9.27303000', 1636252559999, '574184.22142220', 482, '6.25470000', '387283.31592400', '0'], [1636252440000, '61907.46000000', '61941.55000000', '61907.45000000', '61940.13000000', '23.88120000', 1636252499999, '1478866.22819010', 693, '10.99906000', '681071.41045350', '0'], [1636252380000, '61892.53000000', '61910.00000000', '61892.52000000', '61907.45000000', '11.34752000', 1636252439999, '702475.67996680', 501, '5.51791000', '341576.40942060', '0'], [1636252320000, '61908.31000000', '61908.31000000', '61867.41000000', '61892.53000000', '6.21783000', 1636252379999, '384810.43822020', 450, '3.73371000', '231055.46970070', '0'], [1636252260000, '61872.48000000', '61908.31000000', '61865.52000000', '61908.31000000', '40.30716000', 1636252319999, '2494788.89351050', 549, '38.75332000', '2398626.67320510', '0'], [1636252200000, '61823.53000000', '61875.03000000', '61823.53000000', '61872.48000000', '11.20750000', 1636252259999, '693219.30055310', 515, '6.76774000', '418575.85225480', '0'], [1636252140000, '61821.22000000', '61828.06000000', '61820.21000000', '61823.54000000', '5.68944000', 1636252199999, '351746.94781290', 380, '3.75942000', '232423.56418360', '0'], [1636252080000, '61812.90000000', '61856.26000000', '61812.84000000', '61821.21000000', '20.83162000', 1636252139999, '1287991.54619300', 565, '13.80540000', '853530.45211960', '0'], [1636252020000, '61805.95000000', '61814.07000000', '61805.94000000', '61812.91000000', '5.81560000', 1636252079999, '359473.94500870', 380, '4.67399000', '288908.34230280', '0'], [1636251960000, '61834.35000000', '61845.00000000', '61800.78000000', '61805.94000000', '9.80732000', 1636252019999, '606257.07042140', 431, '6.01133000', '371597.97077010', '0'], [1636251900000, '61805.00000000', '61839.99000000', '61801.01000000', '61834.35000000', '7.99837000', 1636251959999, '494545.57342090', 386, '4.52790000', '279956.16419820', '0'], [1636251840000, '61828.10000000', '61831.46000000', '61800.00000000', '61805.01000000', '9.40784000', 1636251899999, '581472.66595170', 418, '4.17727000', '258189.06751110', '0'], [1636251780000, '61834.16000000', '61836.44000000', '61821.02000000', '61828.11000000', '7.27170000', 1636251839999, '449613.91475780', 405, '3.52791000', '218135.94272310', '0'], [1636251720000, '61832.79000000', '61834.16000000', '61819.62000000', '61833.00000000', '7.78258000', 1636251779999, '481189.49191840', 404, '4.28903000', '265186.20617640', '0'], [1636251660000, '61833.20000000', '61843.82000000', '61831.34000000', '61832.79000000', '9.84054000', 1636251719999, '608473.93061690', 357, '3.59369000', '222212.19474430', '0'], [1636251600000, '61826.30000000', '61835.99000000', '61824.77000000', '61833.21000000', '6.01161000', 1636251659999, '371694.96224070', 406, '3.99805000', '247194.56404080', '0'], [1636251540000, '61835.04000000', '61850.00000000', '61811.62000000', '61826.29000000', '7.93391000', 1636251599999, '490592.11398660', 424, '3.86866000', '239205.83440120', '0'], [1636251480000, '61757.44000000', '61860.40000000', '61757.44000000', '61835.04000000', '67.61473000', 1636251539999, '4179146.65577110', 1181, '49.12880000', '3036219.45649310', '0'], [1636251420000, '61780.22000000', '61780.22000000', '61757.44000000', '61757.44000000', '18.95053000', 1636251479999, '1170523.26921640', 520, '6.25031000', '386068.31621970', '0'], [1636251360000, '61772.51000000', '61790.22000000', '61743.44000000', '61778.09000000', '19.19621000', 1636251419999, '1185739.97371560', 745, '8.66497000', '535258.22847850', '0'], [1636251300000, '61788.51000000', '61788.52000000', '61755.06000000', '61772.52000000', '9.77413000', 1636251359999, '603765.28582230', 662, '4.21992000', '260676.50708740', '0'], [1636251240000, '61788.49000000', '61788.53000000', '61769.21000000', '61788.51000000', '6.22380000', 1636251299999, '384534.71221410', 454, '2.65239000', '163878.31792420', '0'], [1636251180000, '61787.94000000', '61799.33000000', '61764.99000000', '61788.49000000', '22.56248000', 1636251239999, '1393901.99597270', 842, '7.39229000', '456690.55247810', '0'], [1636251120000, '61824.64000000', '61828.56000000', '61787.93000000', '61787.94000000', '17.30315000', 1636251179999, '1069511.43393630', 602, '7.56661000', '467667.22814760', '0'], [1636251060000, '61820.94000000', '61837.96000000', '61809.55000000', '61824.63000000', '11.81030000', 1636251119999, '730213.71488880', 559, '6.47166000', '400133.24733310', '0'], [1636251000000, '61838.97000000', '61853.10000000', '61818.05000000', '61820.94000000', '14.86541000', 1636251059999, '919275.31159100', 579, '8.17302000', '505410.28704190', '0'], [1636250940000, '61839.41000000', '61859.16000000', '61829.58000000', '61842.80000000', '20.35815000', 1636250999999, '1259078.47802410', 556, '5.35593000', '331238.48885160', '0'], [1636250880000, '61881.76000000', '61881.77000000', '61834.40000000', '61839.41000000', '11.50305000', 1636250939999, '711565.02989830', 471, '4.78203000', '295810.41487590', '0'], [1636250820000, '61900.00000000', '61900.00000000', '61868.28000000', '61881.76000000', '12.34452000', 1636250879999, '763920.10127300', 503, '4.55285000', '281731.28897300', '0'], [1636250760000, '61900.00000000', '61900.00000000', '61899.99000000', '61900.00000000', '8.41151000', 1636250819999, '520672.45106740', 477, '6.61825000', '409669.67500000', '0'], [1636250700000, '61861.22000000', '61900.00000000', '61857.61000000', '61900.00000000', '43.04585000', 1636250759999, '2664324.65315690', 782, '35.01005000', '2167019.20611580', '0'], [1636250640000, '61849.19000000', '61868.99000000', '61841.40000000', '61861.21000000', '15.51206000', 1636250699999, '959542.04964550', 641, '8.11803000', '502161.45137550', '0'], [1636250580000, '61866.71000000', '61866.71000000', '61847.02000000', '61849.19000000', '6.15043000', 1636250639999, '380430.13723920', 365, '3.08463000', '190802.58668870', '0'], [1636250520000, '61875.39000000', '61880.55000000', '61859.24000000', '61866.71000000', '10.14067000', 1636250579999, '627424.68082080', 417, '3.42601000', '211975.58311730', '0'], [1636250460000, '61877.53000000', '61896.47000000', '61849.99000000', '61875.39000000', '22.66071000', 1636250519999, '1402066.66802450', 753, '11.92928000', '738095.41988430', '0'], [1636250400000, '61849.99000000', '61884.99000000', '61849.99000000', '61877.52000000', '23.71432000', 1636250459999, '1467113.82963100', 630, '15.70057000', '971251.04197950', '0'], [1636250340000, '61854.22000000', '61855.20000000', '61834.93000000', '61849.99000000', '14.88985000', 1636250399999, '920826.59413770', 510, '11.16555000', '690499.27378310', '0'], [1636250280000, '61862.58000000', '61862.58000000', '61841.16000000', '61854.22000000', '7.90592000', 1636250339999, '489029.63369420', 405, '6.89982000', '426797.80041610', '0'], [1636250220000, '61836.25000000', '61869.82000000', '61836.25000000', '61862.58000000', '12.51739000', 1636250279999, '774222.56831810', 506, '6.16176000', '381104.22911030', '0'], [1636250160000, '61907.50000000', '61917.89000000', '61833.59000000', '61836.25000000', '37.33958000', 1636250219999, '2310256.87169430', 748, '11.75566000', '727328.08957230', '0'], [1636250100000, '61854.51000000', '61909.92000000', '61835.01000000', '61907.50000000', '40.44285000', 1636250159999, '2502143.72445620', 803, '32.36756000', '2002516.80879840', '0'], [1636250040000, '61849.65000000', '61860.99000000', '61849.64000000', '61854.50000000', '10.03811000', 1636250099999, '620916.92646750', 439, '3.38707000', '209505.07686450', '0'], [1636249980000, '61839.90000000', '61854.81000000', '61822.60000000', '61849.65000000', '8.84799000', 1636250039999, '547170.66805640', 389, '3.75741000', '232345.17752720', '0'], [1636249920000, '61933.30000000', '61933.31000000', '61818.85000000', '61839.91000000', '16.68423000', 1636249979999, '1032126.26169100', 589, '6.38774000', '395288.71738920', '0'], [1636249860000, '61853.15000000', '61933.67000000', '61825.17000000', '61933.31000000', '41.82132000', 1636249919999, '2587867.07769970', 1068, '23.01125000', '1423864.55238400', '0'], [1636249800000, '61806.32000000', '61869.61000000', '61806.32000000', '61853.14000000', '15.11166000', 1636249859999, '934513.78302360', 637, '7.42765000', '459326.92227000', '0'], [1636249740000, '61787.95000000', '61826.74000000', '61786.62000000', '61806.33000000', '20.37049000', 1636249799999, '1259026.87173150', 640, '10.95225000', '676855.04545490', '0'], [1636249680000, '61818.18000000', '61822.99000000', '61782.05000000', '61784.94000000', '18.30208000', 1636249739999, '1131028.06329360', 875, '6.64127000', '410435.37623820', '0'], [1636249620000, '61837.68000000', '61852.22000000', '61818.18000000', '61818.18000000', '17.21346000', 1636249679999, '1064452.70006660', 631, '8.28669000', '512435.18222070', '0'], [1636249560000, '61899.44000000', '61899.44000000', '61834.97000000', '61837.68000000', '13.45143000', 1636249619999, '832106.20968800', 599, '4.12712000', '255306.73973360', '0'], [1636249500000, '61881.67000000', '61907.06000000', '61876.13000000', '61899.43000000', '14.02203000', 1636249559999, '867916.69124110', 425, '4.53727000', '280830.23854340', '0'], [1636249440000, '61896.00000000', '61904.60000000', '61872.43000000', '61881.66000000', '12.46389000', 1636249499999, '771410.85894980', 512, '4.84555000', '299890.55649860', '0'], [1636249380000, '61890.37000000', '61913.61000000', '61872.43000000', '61896.00000000', '6.79134000', 1636249439999, '420341.51113580', 365, '2.86202000', '177130.20849020', '0'], [1636249320000, '61897.74000000', '61933.08000000', '61890.37000000', '61890.38000000', '11.72480000', 1636249379999, '725832.44261810', 514, '5.86061000', '362808.98015490', '0'], [1636249260000, '61878.71000000', '61899.99000000', '61868.68000000', '61897.86000000', '13.33145000', 1636249319999, '824972.84609120', 526, '4.01566000', '248497.07464980', '0'], [1636249200000, '61921.81000000', '61925.21000000', '61868.94000000', '61878.71000000', '50.12920000', 1636249259999, '3103061.91138630', 734, '10.59382000', '655745.81652080', '0'], [1636249140000, '61919.68000000', '61955.52000000', '61916.57000000', '61921.81000000', '9.84071000', 1636249199999, '609501.79957700', 498, '4.35550000', '269760.75059890', '0'], [1636249080000, '61989.36000000', '61989.36000000', '61897.86000000', '61921.85000000', '18.31144000', 1636249139999, '1134247.45086750', 713, '9.49865000', '588413.06667130', '0'], [1636249020000, '61880.01000000', '61999.84000000', '61880.00000000', '61989.36000000', '38.74214000', 1636249079999, '2399897.38783630', 983, '22.81686000', '1413254.40170190', '0'], [1636248960000, '61913.91000000', '61955.00000000', '61878.16000000', '61880.01000000', '41.96305000', 1636249019999, '2598169.89253530', 1215, '19.32612000', '1196520.11289180', '0'], [1636248900000, '61962.60000000', '61962.60000000', '61912.58000000', '61913.90000000', '29.58212000', 1636248959999, '1832402.83820100', 991, '9.49188000', '587943.39187950', '0'], [1636248840000, '61977.12000000', '61977.89000000', '61944.44000000', '61962.59000000', '25.13226000', 1636248899999, '1557296.71891820', 790, '15.11182000', '936380.18589380', '0'], [1636248780000, '61989.66000000', '62009.00000000', '61945.45000000', '61977.11000000', '38.09827000', 1636248839999, '2361432.11630130', 1118, '21.14740000', '1310797.47852470', '0'], [1636248720000, '62066.88000000', '62066.89000000', '61981.10000000', '61989.67000000', '37.38027000', 1636248779999, '2318253.01288040', 1167, '14.80999000', '918491.54373580', '0'], [1636248660000, '62101.93000000', '62115.40000000', '62066.88000000', '62066.89000000', '9.99609000', 1636248719999, '620734.44258680', 514, '3.99699000', '248192.13636170', '0'], [1636248600000, '62063.92000000', '62110.00000000', '62053.91000000', '62101.93000000', '25.00376000', 1636248659999, '1552561.16470950', 847, '14.42421000', '895613.44889680', '0'], [1636248540000, '62111.43000000', '62117.97000000', '62061.37000000', '62062.82000000', '23.53505000', 1636248599999, '1461119.49100540', 948, '11.16783000', '693313.20873670', '0'], [1636248480000, '62161.82000000', '62165.66000000', '62105.71000000', '62111.43000000', '16.33752000', 1636248539999, '1015129.20229990', 684, '5.53070000', '343658.83068330', '0'], [1636248420000, '62150.27000000', '62174.18000000', '62141.04000000', '62161.82000000', '21.29006000', 1636248479999, '1323300.01520300', 822, '11.20771000', '696619.12888610', '0'], [1636248360000, '62197.42000000', '62222.40000000', '62150.27000000', '62150.28000000', '19.95631000', 1636248419999, '1241050.37582040', 874, '12.47542000', '775844.31361720', '0'], [1636248300000, '62228.23000000', '62246.89000000', '62197.41000000', '62197.42000000', '18.68990000', 1636248359999, '1162841.89071810', 769, '13.20533000', '821602.70637660', '0'], [1636248240000, '62187.95000000', '62230.00000000', '62181.65000000', '62228.23000000', '30.94392000', 1636248299999, '1924947.99642090', 882, '21.91029000', '1362980.88486110', '0'], [1636248180000, '62170.35000000', '62199.55000000', '62170.34000000', '62187.95000000', '11.81350000', 1636248239999, '734635.29061190', 551, '6.60587000', '410793.41371240', '0'], [1636248120000, '62166.04000000', '62183.92000000', '62157.37000000', '62170.35000000', '12.86921000', 1636248179999, '800121.84433810', 582, '5.62802000', '349916.66202960', '0'], [1636248060000, '62160.04000000', '62176.22000000', '62135.38000000', '62166.04000000', '32.08668000', 1636248119999, '1994503.01092270', 935, '18.91664000', '1175848.75429340', '0'], [1636248000000, '62157.03000000', '62190.00000000', '62141.67000000', '62160.05000000', '24.68255000', 1636248059999, '1534480.00527700', 755, '11.98006000', '744761.15015280', '0'], [1636247940000, '62141.02000000', '62165.49000000', '62135.37000000', '62157.04000000', '33.49800000', 1636247999999, '2081937.18826620', 944, '21.46584000', '1334135.59745590', '0'], [1636247880000, '62194.18000000', '62200.00000000', '62138.62000000', '62141.02000000', '32.39139000', 1636247939999, '2013732.59251640', 938, '15.62894000', '971592.88677260', '0'], [1636247820000, '62156.42000000', '62197.00000000', '62156.14000000', '62194.17000000', '21.52024000', 1636247879999, '1337978.37124430', 858, '14.20122000', '882975.77755820', '0'], [1636247760000, '62135.39000000', '62164.22000000', '62126.86000000', '62156.42000000', '57.84341000', 1636247819999, '3595173.55830010', 1416, '21.99945000', '1367288.84939700', '0'], [1636247700000, '62119.33000000', '62173.01000000', '62119.33000000', '62135.38000000', '33.94463000', 1636247759999, '2109595.35920000', 1045, '15.50670000', '963599.28805290', '0'], [1636247640000, '62075.28000000', '62133.02000000', '62075.03000000', '62119.33000000', '21.45840000', 1636247699999, '1332716.76865050', 626, '15.19941000', '943971.68619640', '0'], [1636247580000, '62087.56000000', '62102.24000000', '62064.74000000', '62075.28000000', '22.58398000', 1636247639999, '1402211.64994150', 714, '12.41374000', '770752.98672390', '0'], [1636247520000, '62096.00000000', '62109.51000000', '62056.16000000', '62087.56000000', '26.56273000', 1636247579999, '1649120.09329480', 858, '13.62403000', '845850.98281520', '0'], [1636247460000, '62036.10000000', '62101.77000000', '62000.00000000', '62096.01000000', '32.67739000', 1636247519999, '2027332.53145120', 1202, '16.06843000', '997039.67182410', '0'], [1636247400000, '62118.16000000', '62170.00000000', '62017.66000000', '62040.17000000', '77.32143000', 1636247459999, '4801742.54076330', 3062, '30.70279000', '1906769.85418440', '0'], [1636247340000, '62230.36000000', '62230.36000000', '62086.09000000', '62107.16000000', '53.68322000', 1636247399999, '3338333.85248090', 2028, '30.29396000', '1883994.35330140', '0'], [1636247280000, '62177.80000000', '62251.05000000', '62167.50000000', '62230.35000000', '37.47891000', 1636247339999, '2331863.24160530', 1142, '23.40438000', '1456161.86545330', '0'], [1636247220000, '62194.25000000', '62206.61000000', '62162.11000000', '62177.80000000', '21.86340000', 1636247279999, '1359665.31975900', 859, '11.87698000', '738623.09201430', '0'], [1636247160000, '62253.02000000', '62253.52000000', '62176.87000000', '62194.26000000', '38.55460000', 1636247219999, '2398549.36764930', 1142, '17.44799000', '1085387.54964570', '0'], [1636247100000, '62230.99000000', '62328.06000000', '62150.96000000', '62253.03000000', '173.37795000', 1636247159999, '10794128.32075400', 2892, '69.95951000', '4354354.21232540', '0'], [1636247040000, '62289.11000000', '62299.99000000', '62175.39000000', '62230.99000000', '57.81609000', 1636247099999, '3597709.81418900', 1654, '26.12620000', '1625703.55263370', '0'], [1636246980000, '62264.51000000', '62311.87000000', '62200.00000000', '62289.11000000', '87.58630000', 1636247039999, '5454153.56444370', 3397, '55.22838000', '3439215.16081590', '0'], [1636246920000, '62184.22000000', '62307.70000000', '62084.97000000', '62271.97000000', '175.98319000', 1636246979999, '10948597.22984490', 6293, '103.25181000', '6424664.84850520', '0'], [1636246860000, '62135.76000000', '62215.00000000', '62065.77000000', '62184.21000000', '207.48257000', 1636246919999, '12898458.85991690', 8126, '129.32768000', '8040056.00711030', '0'], [1636246800000, '61920.19000000', '62170.92000000', '61905.80000000', '62148.49000000', '395.86195000', 1636246859999, '24546913.90966970', 11515, '290.94487000', '18040739.43288900', '0'], [1636246740000, '61808.36000000', '61920.20000000', '61808.36000000', '61920.19000000', '96.02960000', 1636246799999, '5942356.00558640', 2857, '55.06279000', '3407215.09735560', '0'], [1636246680000, '61821.86000000', '61868.22000000', '61800.78000000', '61808.37000000', '47.64190000', 1636246739999, '2945762.84923780', 2027, '27.63277000', '1708551.42256540', '0'], [1636246620000, '61729.39000000', '61821.87000000', '61710.03000000', '61821.87000000', '58.61912000', 1636246679999, '3621003.70740500', 1581, '33.65179000', '2078660.99550820', '0'], [1636246560000, '61712.01000000', '61744.98000000', '61650.00000000', '61729.38000000', '53.31199000', 1636246619999, '3289341.19043360', 2202, '27.35133000', '1687484.47455360', '0'], [1636246500000, '61470.39000000', '61849.48000000', '61470.38000000', '61712.01000000', '355.84002000', 1636246559999, '21953715.53615750', 12374, '221.48138000', '13663222.97389080', '0'], [1636246440000, '61490.78000000', '61510.00000000', '61468.72000000', '61468.72000000', '28.52630000', 1636246499999, '1754218.88073170', 690, '18.12807000', '1114764.26334360', '0'], [1636246380000, '61434.95000000', '61503.12000000', '61430.63000000', '61490.78000000', '38.30863000', 1636246439999, '2355088.83808030', 834, '23.56419000', '1448729.10323420', '0'], [1636246320000, '61457.16000000', '61470.00000000', '61415.83000000', '61434.96000000', '62.27602000', 1636246379999, '3826596.61893350', 743, '19.33812000', '1188364.79968230', '0'], [1636246260000, '61464.43000000', '61469.99000000', '61445.84000000', '61457.16000000', '11.03741000', 1636246319999, '678339.17254850', 488, '5.80964000', '357049.32982970', '0'], [1636246200000, '61434.72000000', '61464.43000000', '61427.08000000', '61464.43000000', '20.01687000', 1636246259999, '1229912.08138040', 646, '12.00592000', '737688.42194400', '0'], [1636246140000, '61435.20000000', '61441.31000000', '61420.87000000', '61434.72000000', '9.42824000', 1636246199999, '579219.34829910', 407, '4.56244000', '280289.40256330', '0'], [1636246080000, '61411.90000000', '61445.73000000', '61411.00000000', '61435.20000000', '10.34955000', 1636246139999, '635700.32470090', 507, '6.32682000', '388605.49543770', '0'], [1636246020000, '61447.10000000', '61447.10000000', '61411.90000000', '61411.90000000', '11.60635000', 1636246079999, '712909.73197630', 416, '3.18157000', '195422.81314100', '0'], [1636245960000, '61408.90000000', '61447.14000000', '61408.88000000', '61445.32000000', '22.97685000', 1636246019999, '1411417.24291120', 480, '14.27400000', '876791.43924920', '0'], [1636245900000, '61402.39000000', '61425.15000000', '61401.94000000', '61408.91000000', '10.90109000', 1636245959999, '669457.46147750', 577, '6.74230000', '414041.37615140', '0'], [1636245840000, '61374.72000000', '61404.20000000', '61373.38000000', '61402.40000000', '12.62021000', 1636245899999, '774691.29289220', 612, '7.27648000', '446658.99697560', '0'], [1636245780000, '61365.00000000', '61381.14000000', '61363.38000000', '61374.71000000', '10.53920000', 1636245839999, '646786.45406390', 404, '5.94299000', '364704.53099400', '0'], [1636245720000, '61390.64000000', '61390.64000000', '61365.00000000', '61365.00000000', '9.64428000', 1636245779999, '591916.83486900', 436, '3.45328000', '211932.79815410', '0'], [1636245660000, '61403.54000000', '61403.55000000', '61390.63000000', '61390.64000000', '10.03214000', 1636245719999, '615926.36406360', 453, '4.51388000', '277129.47746210', '0'], [1636245600000, '61395.08000000', '61405.74000000', '61390.35000000', '61403.55000000', '10.69849000', 1636245659999, '656868.08777210', 438, '3.25382000', '199779.59368460', '0'], [1636245540000, '61371.25000000', '61396.14000000', '61366.26000000', '61395.08000000', '12.45342000', 1636245599999, '764298.95154530', 579, '5.76764000', '353973.65877770', '0'], [1636245480000, '61359.12000000', '61379.40000000', '61359.11000000', '61371.24000000', '14.12943000', 1636245539999, '867046.37168060', 415, '8.61329000', '528537.46591770', '0'], [1636245420000, '61340.00000000', '61359.12000000', '61340.00000000', '61359.12000000', '10.13774000', 1636245479999, '621921.92639480', 373, '5.51009000', '338032.00064650', '0'], [1636245360000, '61359.98000000', '61359.98000000', '61332.73000000', '61340.00000000', '13.00036000', 1636245419999, '797481.42626370', 522, '5.57611000', '342051.29703550', '0'], [1636245300000, '61340.16000000', '61363.50000000', '61340.00000000', '61359.97000000', '10.63973000', 1636245359999, '652754.27817490', 393, '8.14782000', '499882.34151740', '0'], [1636245240000, '61333.09000000', '61355.88000000', '61332.99000000', '61340.15000000', '8.69927000', 1636245299999, '533616.82520720', 373, '4.72820000', '290030.04256450', '0'], [1636245180000, '61337.52000000', '61337.52000000', '61333.08000000', '61333.08000000', '6.23946000', 1636245239999, '382693.42253530', 292, '2.11614000', '129791.17284560', '0'], [1636245120000, '61352.13000000', '61364.63000000', '61337.44000000', '61337.51000000', '9.56530000', 1636245179999, '586871.98345580', 328, '2.41081000', '147913.43106000', '0'], [1636245060000, '61347.84000000', '61357.40000000', '61340.39000000', '61352.13000000', '12.23575000', 1636245119999, '750580.77201540', 524, '6.92556000', '424837.06267830', '0'], [1636245000000, '61322.79000000', '61373.81000000', '61322.78000000', '61347.84000000', '15.62214000', 1636245059999, '958358.75309280', 610, '7.98193000', '489619.35800990', '0'], [1636244940000, '61354.93000000', '61354.93000000', '61322.79000000', '61322.80000000', '8.53038000', 1636244999999, '523294.48247090', 483, '1.93685000', '118815.64500660', '0'], [1636244880000, '61355.02000000', '61370.36000000', '61354.93000000', '61354.94000000', '13.12071000', 1636244939999, '805071.98241980', 522, '4.30838000', '264347.42804230', '0'], [1636244820000, '61369.41000000', '61382.90000000', '61350.47000000', '61355.01000000', '17.27968000', 1636244879999, '1060391.84512130', 594, '5.86925000', '360189.41345600', '0'], [1636244760000, '61399.68000000', '61399.68000000', '61363.56000000', '61369.40000000', '12.58373000', 1636244819999, '772394.07093560', 560, '5.61558000', '344685.60215310', '0'], [1636244700000, '61392.42000000', '61405.03000000', '61388.85000000', '61399.68000000', '9.51067000', 1636244759999, '583908.84940420', 391, '5.55961000', '341333.85227750', '0'], [1636244640000, '61437.73000000', '61437.73000000', '61370.62000000', '61392.42000000', '31.53603000', 1636244699999, '1936157.28015570', 757, '14.12350000', '867045.00869020', '0'], [1636244580000, '61464.14000000', '61470.64000000', '61390.17000000', '61437.72000000', '28.59125000', 1636244639999, '1756429.48359460', 958, '12.22173000', '750765.38683620', '0'], [1636244520000, '61437.96000000', '61467.24000000', '61437.96000000', '61464.13000000', '16.10173000', 1636244579999, '989418.37539020', 478, '9.26681000', '569436.57982410', '0'], [1636244460000, '61469.06000000', '61469.07000000', '61437.96000000', '61437.97000000', '8.97896000', 1636244519999, '551779.47207810', 453, '3.55967000', '218740.75764460', '0'], [1636244400000, '61462.62000000', '61477.98000000', '61449.97000000', '61469.06000000', '11.28213000', 1636244459999, '693445.32957830', 482, '5.17661000', '318148.32482820', '0'], [1636244340000, '61453.94000000', '61475.00000000', '61453.94000000', '61462.62000000', '9.17986000', 1636244399999, '564239.96681610', 488, '4.03635000', '248093.90934290', '0'], [1636244280000, '61477.99000000', '61477.99000000', '61448.62000000', '61453.95000000', '12.05934000', 1636244339999, '741193.75767250', 579, '6.77863000', '416597.16462230', '0'], [1636244220000, '61481.67000000', '61489.21000000', '61470.76000000', '61477.99000000', '9.02188000', 1636244279999, '554655.39010670', 448, '4.80873000', '295638.04819450', '0'], [1636244160000, '61479.69000000', '61499.99000000', '61466.83000000', '61481.66000000', '13.95952000', 1636244219999, '858249.30116930', 446, '9.33170000', '573693.41349260', '0'], [1636244100000, '61519.21000000', '61529.06000000', '61450.00000000', '61479.69000000', '16.01990000', 1636244159999, '984863.96178580', 787, '8.22105000', '505402.20071220', '0'], [1636244040000, '61488.05000000', '61520.04000000', '61485.82000000', '61519.22000000', '30.18441000', 1636244099999, '1856618.56973400', 759, '23.25040000', '1430105.02128680', '0'], [1636243980000, '61470.34000000', '61508.48000000', '61460.53000000', '61488.05000000', '69.55291000', 1636244039999, '4277211.26874440', 1491, '57.01996000', '3506556.81218670', '0'], [1636243920000, '61454.00000000', '61470.38000000', '61449.50000000', '61470.33000000', '7.49666000', 1636243979999, '460753.18110270', 454, '3.86265000', '237391.75836300', '0'], [1636243860000, '61435.32000000', '61460.79000000', '61427.15000000', '61454.01000000', '7.29436000', 1636243919999, '448189.55467310', 429, '4.43637000', '272562.99443150', '0'], [1636243800000, '61442.01000000', '61455.99000000', '61405.04000000', '61435.33000000', '6.13252000', 1636243859999, '376697.31552360', 400, '2.78613000', '171145.15740410', '0'], [1636243740000, '61439.97000000', '61459.71000000', '61429.25000000', '61442.02000000', '7.53310000', 1636243799999, '462912.21105170', 413, '2.47000000', '151783.64440390', '0'], [1636243680000, '61426.99000000', '61444.39000000', '61402.40000000', '61439.97000000', '15.00975000', 1636243739999, '921950.43903430', 494, '6.12319000', '376139.62370660', '0'], [1636243620000, '61432.99000000', '61433.00000000', '61408.82000000', '61427.00000000', '13.01188000', 1636243679999, '799169.66645630', 453, '6.76296000', '415370.69700850', '0'], [1636243560000, '61458.08000000', '61460.00000000', '61405.70000000', '61433.00000000', '11.24947000', 1636243619999, '691016.32780370', 612, '4.84544000', '297616.37571190', '0'], [1636243500000, '61441.38000000', '61470.36000000', '61441.38000000', '61458.07000000', '21.27578000', 1636243559999, '1307622.20995240', 821, '15.18669000', '933382.50729190', '0'], [1636243440000, '61434.46000000', '61447.19000000', '61410.22000000', '61441.38000000', '9.01755000', 1636243499999, '553916.14510550', 583, '4.18367000', '256990.15488160', '0'], [1636243380000, '61453.33000000', '61467.19000000', '61430.25000000', '61434.46000000', '13.17766000', 1636243439999, '809705.17408190', 605, '5.61678000', '345133.20254460', '0'], [1636243320000, '61454.08000000', '61480.11000000', '61414.47000000', '61453.34000000', '33.41584000', 1636243379999, '2053221.77252130', 1034, '14.58617000', '896213.41055800', '0'], [1636243260000, '61477.12000000', '61493.76000000', '61452.86000000', '61454.08000000', '14.98079000', 1636243319999, '920963.23333100', 797, '5.95074000', '365827.65565400', '0'], [1636243200000, '61470.62000000', '61499.05000000', '61462.55000000', '61477.12000000', '32.26084000', 1636243259999, '1983431.45884110', 1043, '23.80404000', '1463533.36116220', '0'], [1636243140000, '61454.05000000', '61470.93000000', '61454.05000000', '61470.61000000', '8.56731000', 1636243199999, '526587.45428130', 509, '5.40237000', '332049.92342340', '0'], [1636243080000, '61460.02000000', '61465.00000000', '61435.61000000', '61454.05000000', '8.18274000', 1636243139999, '502858.69820480', 411, '3.94238000', '242276.05934110', '0'], [1636243020000, '61441.09000000', '61464.79000000', '61441.08000000', '61460.02000000', '10.67242000', 1636243079999, '655857.17415360', 486, '6.68051000', '410528.07119300', '0'], [1636242960000, '61434.92000000', '61443.09000000', '61434.91000000', '61441.08000000', '6.11215000', 1636243019999, '375517.19602730', 307, '4.71655000', '289775.86578010', '0'], [1636242900000, '61422.01000000', '61439.93000000', '61416.15000000', '61434.91000000', '3.91095000', 1636242959999, '240236.93027830', 317, '2.20668000', '135544.05331470', '0'], [1636242840000, '61406.01000000', '61432.70000000', '61406.01000000', '61422.01000000', '4.50100000', 1636242899999, '276467.48932590', 272, '2.07917000', '127710.25738570', '0'], [1636242780000, '61434.84000000', '61439.95000000', '61406.00000000', '61406.01000000', '8.44327000', 1636242839999, '518657.55302570', 320, '4.17955000', '256735.75643270', '0'], [1636242720000, '61406.89000000', '61444.95000000', '61405.99000000', '61432.44000000', '10.80798000', 1636242779999, '663853.63911000', 520, '5.20751000', '319856.16436620', '0'], [1636242660000, '61395.98000000', '61406.89000000', '61375.92000000', '61406.89000000', '12.67272000', 1636242719999, '778027.94544160', 467, '7.76051000', '476444.73405220', '0'], [1636242600000, '61392.52000000', '61396.59000000', '61383.19000000', '61395.99000000', '6.85555000', 1636242659999, '420877.87467940', 404, '3.06265000', '188022.59735530', '0'], [1636242540000, '61385.00000000', '61397.98000000', '61379.38000000', '61392.51000000', '12.45576000', 1636242599999, '764624.96650480', 434, '4.04478000', '248294.73915090', '0'], [1636242480000, '61347.01000000', '61385.00000000', '61341.21000000', '61385.00000000', '14.24181000', 1636242539999, '873877.87984290', 410, '7.94218000', '487346.57905570', '0'], [1636242420000, '61333.93000000', '61352.04000000', '61317.35000000', '61347.00000000', '10.03592000', 1636242479999, '615536.16926330', 391, '5.30057000', '325092.42288680', '0'], [1636242360000, '61362.11000000', '61366.49000000', '61322.18000000', '61333.93000000', '16.29006000', 1636242419999, '999345.86438130', 605, '6.10587000', '374560.28023300', '0'], [1636242300000, '61336.46000000', '61365.84000000', '61335.41000000', '61362.11000000', '13.92623000', 1636242359999, '854411.08043600', 398, '9.41522000', '577627.66699990', '0'], [1636242240000, '61335.29000000', '61340.89000000', '61334.92000000', '61336.46000000', '7.12571000', 1636242299999, '437078.79596470', 255, '3.11016000', '190772.77940580', '0'], [1636242180000, '61330.04000000', '61340.90000000', '61328.29000000', '61335.29000000', '9.91306000', 1636242239999, '608000.90620050', 347, '3.29670000', '202198.68615920', '0'], [1636242120000, '61330.35000000', '61345.70000000', '61330.03000000', '61330.03000000', '8.05244000', 1636242179999, '493890.65137230', 321, '3.86715000', '237189.58031240', '0'], [1636242060000, '61351.19000000', '61351.19000000', '61322.98000000', '61330.35000000', '6.83478000', 1636242119999, '419210.92319720', 332, '2.30734000', '141517.02107960', '0'], [1636242000000, '61355.46000000', '61368.09000000', '61351.18000000', '61351.18000000', '8.03497000', 1636242059999, '493014.60182870', 342, '3.15809000', '193773.97053340', '0'], [1636241940000, '61343.39000000', '61367.46000000', '61309.52000000', '61354.61000000', '20.90957000', 1636241999999, '1282481.37903030', 514, '13.76060000', '843989.07873880', '0'], [1636241880000, '61339.31000000', '61343.60000000', '61332.64000000', '61343.38000000', '10.47172000', 1636241939999, '642332.84653790', 436, '4.45274000', '273129.14736950', '0'], [1636241820000, '61343.98000000', '61349.22000000', '61331.16000000', '61339.32000000', '13.64609000', 1636241879999, '837047.95230440', 469, '6.02414000', '369524.55618820', '0'], [1636241760000, '61346.27000000', '61353.15000000', '61341.09000000', '61343.98000000', '7.31996000', 1636241819999, '449048.07652860', 353, '3.38026000', '207365.90869150', '0'], [1636241700000, '61362.49000000', '61370.39000000', '61340.29000000', '61348.79000000', '12.36650000', 1636241759999, '758746.16947750', 496, '6.09641000', '374046.67099960', '0'], [1636241640000, '61385.02000000', '61393.95000000', '61355.64000000', '61364.26000000', '10.72719000', 1636241699999, '658372.05403110', 457, '5.03662000', '309096.63780810', '0'], [1636241580000, '61403.43000000', '61404.99000000', '61380.00000000', '61385.01000000', '13.42761000', 1636241639999, '824374.20672070', 474, '6.70982000', '411925.14435810', '0'], [1636241520000, '61402.94000000', '61408.11000000', '61397.46000000', '61403.44000000', '8.64505000', 1636241579999, '530824.84505780', 315, '3.08796000', '189609.41116650', '0'], [1636241460000, '61407.17000000', '61409.99000000', '61398.44000000', '61402.94000000', '13.96139000', 1636241519999, '857278.13619340', 441, '7.31295000', '449039.95902040', '0'], [1636241400000, '61396.90000000', '61409.77000000', '61394.13000000', '61407.16000000', '10.72082000', 1636241459999, '658300.28240630', 383, '6.60842000', '405779.45657730', '0'], [1636241340000, '61392.38000000', '61400.00000000', '61388.00000000', '61396.90000000', '10.20915000', 1636241399999, '626773.58867990', 353, '3.96204000', '243239.79754180', '0'], [1636241280000, '61393.62000000', '61404.00000000', '61369.83000000', '61392.37000000', '17.74893000', 1636241339999, '1089522.20812440', 388, '9.79625000', '601369.29933110', '0'], [1636241220000, '61405.70000000', '61411.85000000', '61366.53000000', '61393.61000000', '29.58835000', 1636241279999, '1816383.49441920', 645, '8.69229000', '533653.28583890', '0'], [1636241160000, '61395.64000000', '61408.07000000', '61388.25000000', '61400.93000000', '6.44457000', 1636241219999, '395674.31873870', 379, '2.94665000', '180916.69586480', '0'], [1636241100000, '61394.38000000', '61417.49000000', '61388.25000000', '61395.63000000', '18.90194000', 1636241159999, '1160613.92434270', 433, '13.71251000', '841983.31209610', '0'], [1636241040000, '61387.28000000', '61394.39000000', '61381.30000000', '61394.38000000', '10.01168000', 1636241099999, '614611.83428790', 336, '6.79622000', '417217.56985600', '0'], [1636240980000, '61385.68000000', '61392.39000000', '61383.83000000', '61387.27000000', '4.74709000', 1636241039999, '291419.20266470', 364, '2.21409000', '135921.15069230', '0'], [1636240920000, '61369.03000000', '61385.69000000', '61363.58000000', '61385.68000000', '10.44992000', 1636240979999, '641341.05297130', 388, '7.18229000', '440793.02958370', '0'], [1636240860000, '61363.99000000', '61371.98000000', '61355.18000000', '61369.02000000', '3.75741000', 1636240919999, '230570.62479440', 354, '2.32045000', '142392.51426100', '0'], [1636240800000, '61337.07000000', '61374.54000000', '61337.07000000', '61363.98000000', '7.29041000', 1636240859999, '447353.59346930', 492, '4.01234000', '246202.54978730', '0'], [1636240740000, '61336.07000000', '61337.08000000', '61332.85000000', '61337.07000000', '3.43745000', 1636240799999, '210841.58821350', 298, '1.76098000', '108012.71648850', '0'], [1636240680000, '61332.86000000', '61347.15000000', '61332.84000000', '61336.07000000', '4.51352000', 1636240739999, '276841.72708800', 322, '1.57337000', '96503.68600130', '0'], [1636240620000, '61332.47000000', '61335.00000000', '61322.71000000', '61332.86000000', '3.73496000', 1636240679999, '229070.26853050', 254, '1.33644000', '81965.00017150', '0'], [1636240560000, '61326.77000000', '61336.44000000', '61326.77000000', '61332.47000000', '5.18876000', 1636240619999, '318238.65409600', 348, '2.63551000', '161642.54357950', '0']]