e8a68ee39f
- Created data/examples/download_ml_training_data.rs using reqwest + Databento HTTP API - Downloaded 90 days × 4 symbols (ES.FUT, NQ.FUT, ZN.FUT, 6E.FUT) - Files saved to test_data/real/databento/ml_training/ - Total: 360 files, 15 MB compressed DBN format - Used existing Rust pattern from download_nq_fut.rs - API key loaded from .env file - 100% success rate (360/360 files) - Ready for ML training benchmarks Next: Create simplified training benchmark for RTX 3050 Ti GPU measurements
1 line
56 KiB
JSON
1 line
56 KiB
JSON
{"error":[],"result":{"XETHZUSD":[[1760254980,"3827.25","3827.25","3825.87","3825.87","3826.80","482.10815501",42],[1760255040,"3826.42","3826.42","3826.00","3826.34","3826.05","0.93158792",9],[1760255100,"3826.34","3826.34","3826.34","3826.34","3826.34","0.48272263",5],[1760255160,"3826.34","3826.34","3826.33","3826.33","3826.33","0.03893192",2],[1760255220,"3826.34","3830.00","3826.34","3830.00","3829.16","9.36503680",18],[1760255280,"3829.99","3830.01","3829.99","3830.01","3829.99","2.56001332",11],[1760255340,"3831.23","3832.99","3831.23","3832.98","3831.94","1.34526188",17],[1760255400,"3832.99","3832.99","3832.99","3832.99","3832.99","2.01757023",9],[1760255460,"3833.32","3834.22","3833.32","3834.21","3833.89","0.62374458",12],[1760255520,"3834.22","3834.22","3834.21","3834.21","3834.21","0.37541102",8],[1760255580,"3834.22","3834.22","3834.22","3834.22","3834.22","1.84934730",11],[1760255640,"3834.22","3834.22","3834.00","3834.00","3834.11","8.81560879",19],[1760255700,"3834.00","3834.00","3833.99","3833.99","3833.99","6.51314166",16],[1760255760,"3833.99","3834.22","3833.99","3834.22","3834.21","42.27200004",9],[1760255820,"3834.22","3834.22","3834.22","3834.22","3834.22","2.32700053",7],[1760255880,"3834.21","3834.22","3834.21","3834.22","3834.21","1.52334194",4],[1760255940,"3834.21","3834.21","3829.99","3829.99","3832.51","315.03058825",40],[1760256000,"3830.00","3831.16","3830.00","3831.16","3830.05","6.31445875",19],[1760256060,"3831.16","3831.16","3831.16","3831.16","3831.16","0.06457872",2],[1760256120,"3831.16","3831.16","3831.16","3831.16","3831.16","3.23067651",9],[1760256180,"3831.15","3831.15","3830.00","3830.32","3830.35","0.52088217",4],[1760256240,"3830.19","3834.05","3830.19","3834.00","3831.27","9.53915649",16],[1760256300,"3832.99","3832.99","3832.99","3832.99","3832.99","0.11320729",4],[1760256360,"3832.99","3834.15","3832.99","3834.15","3833.84","2.39198819",10],[1760256420,"3834.15","3834.22","3834.15","3834.22","3834.21","1.80431589",5],[1760256480,"3834.22","3836.00","3834.22","3836.00","3834.47","2.61171967",15],[1760256540,"3835.06","3835.06","3831.27","3831.27","3832.04","0.94726202",7],[1760256600,"3832.71","3836.32","3832.71","3836.32","3834.76","0.97046441",10],[1760256660,"3836.99","3838.66","3836.99","3838.31","3837.65","0.94917556",11],[1760256720,"3838.34","3838.34","3835.19","3835.19","3838.18","1.31039485",6],[1760256780,"3835.94","3836.36","3835.94","3836.36","3836.06","3.40579216",11],[1760256840,"3836.99","3836.99","3836.37","3836.73","3836.64","0.11578535",6],[1760256900,"3836.98","3839.16","3836.98","3839.16","3838.30","5.44349554",15],[1760256960,"3838.59","3840.12","3838.58","3840.12","3839.66","307.69351185",31],[1760257020,"3839.08","3840.78","3839.08","3840.78","3839.86","3.19340864",10],[1760257080,"3838.79","3841.04","3838.79","3840.60","3839.57","1.44440979",8],[1760257140,"3840.60","3840.97","3839.64","3840.09","3840.46","3.27928223",8],[1760257200,"3840.96","3843.05","3840.71","3841.63","3842.06","5.91015929",15],[1760257260,"3842.06","3842.32","3842.06","3842.31","3842.29","5.28153297",6],[1760257320,"3842.09","3842.09","3838.79","3838.79","3840.10","4.01870905",7],[1760257380,"3838.79","3838.99","3838.78","3838.98","3838.86","0.79398559",7],[1760257440,"3838.99","3839.41","3838.99","3839.41","3839.11","0.67116821",5],[1760257500,"3839.41","3843.21","3839.41","3843.21","3841.77","4.00249968",20],[1760257560,"3843.22","3846.99","3843.22","3846.99","3844.10","7.66906563",25],[1760257620,"3846.98","3847.02","3846.59","3846.59","3846.86","1.37273258",12],[1760257680,"3844.96","3844.96","3844.95","3844.96","3844.95","3.81718913",9],[1760257740,"3844.98","3844.99","3843.99","3844.16","3844.40","1.87058769",12],[1760257800,"3844.17","3844.17","3842.60","3842.60","3843.71","0.39034904",7],[1760257860,"3842.60","3842.61","3842.60","3842.61","3842.60","2.86609494",8],[1760257920,"3842.60","3842.60","3838.78","3839.11","3839.05","11.05190550",18],[1760257980,"3839.12","3839.12","3836.38","3836.38","3837.66","3.16617546",10],[1760258040,"3836.60","3841.07","3836.60","3841.07","3836.91","2.60894953",7],[1760258100,"3841.90","3842.94","3841.90","3842.94","3842.05","1.08063589",12],[1760258160,"3842.74","3842.74","3838.83","3839.53","3839.36","26.73272331",10],[1760258220,"3839.60","3839.60","3839.60","3839.60","3839.60","0.14708606",4],[1760258280,"3839.60","3839.60","3839.60","3839.60","3839.60","0.04793400",2],[1760258340,"3836.99","3838.99","3836.99","3838.99","3837.53","0.97302045",6],[1760258400,"3838.99","3839.31","3838.99","3839.31","3839.15","2.02461805",5],[1760258460,"3839.60","3843.62","3839.60","3842.70","3842.28","3.36173532",17],[1760258520,"3842.70","3842.70","3838.49","3838.49","3842.69","1.87499765",6],[1760258580,"3838.50","3839.45","3838.50","3839.45","3838.99","0.76068218",7],[1760258640,"3839.45","3841.58","3839.45","3841.58","3841.44","14.47976309",11],[1760258700,"3836.23","3836.23","3836.23","3836.23","3836.23","0.04067422",4],[1760258760,"3836.22","3836.22","3830.31","3830.32","3835.93","50.17901391",19],[1760258820,"3830.31","3830.32","3830.31","3830.31","3830.31","1.81625600",11],[1760258880,"3830.32","3830.32","3827.80","3827.81","3829.40","0.88539329",17],[1760258940,"3828.17","3828.92","3828.17","3828.53","3828.72","2.16548404",5],[1760259000,"3827.17","3828.01","3827.16","3828.01","3827.52","3.38130805",9],[1760259060,"3827.98","3828.98","3827.16","3828.98","3828.09","0.21355670",5],[1760259120,"3828.99","3833.47","3828.99","3833.47","3830.40","2.76191271",19],[1760259180,"3833.47","3833.47","3833.46","3833.46","3833.46","0.06265455",3],[1760259240,"3833.36","3833.36","3830.98","3830.98","3833.10","0.15251885",5],[1760259300,"3830.98","3830.98","3830.97","3830.98","3830.97","1.54370412",12],[1760259360,"3830.98","3830.99","3830.98","3830.99","3830.98","0.38858755",7],[1760259420,"3830.99","3831.99","3827.37","3827.37","3829.65","5.08543578",19],[1760259480,"3827.65","3829.07","3827.16","3827.16","3828.90","1.27526631",7],[1760259540,"3827.17","3827.17","3825.01","3825.01","3826.72","0.44101142",6],[1760259600,"3825.01","3825.71","3825.00","3825.00","3825.13","1.49034868",12],[1760259660,"3825.00","3825.00","3822.41","3822.41","3822.91","10.43025985",7],[1760259720,"3820.50","3820.93","3820.44","3820.44","3820.63","0.41731070",10],[1760259780,"3820.02","3822.62","3820.02","3822.62","3822.39","24.51624251",20],[1760259840,"3821.63","3821.83","3820.01","3820.01","3820.25","35.76192602",8],[1760259900,"3820.01","3820.02","3818.65","3819.50","3819.30","26.93045701",11],[1760259960,"3819.62","3820.25","3819.21","3820.25","3820.17","13.85460427",12],[1760260020,"3820.34","3820.34","3818.10","3818.10","3820.24","0.24832078",6],[1760260080,"3818.10","3818.10","3814.29","3814.68","3814.96","4.94625130",14],[1760260140,"3814.28","3814.28","3808.37","3808.58","3809.58","10.82669282",20],[1760260200,"3808.82","3815.75","3808.82","3815.75","3811.94","8.52363992",18],[1760260260,"3815.75","3818.11","3815.75","3818.11","3817.01","2.98587894",9],[1760260320,"3818.11","3818.41","3818.11","3818.21","3818.27","0.32386901",4],[1760260380,"3818.21","3818.21","3814.98","3814.98","3816.25","1.81103247",9],[1760260440,"3815.24","3816.09","3815.24","3815.50","3815.50","1.95060090",7],[1760260500,"3815.39","3818.11","3815.39","3818.11","3816.35","0.28739959",5],[1760260560,"3818.11","3818.99","3818.11","3818.99","3818.68","0.74588981",7],[1760260620,"3819.68","3819.68","3819.68","3819.68","3819.68","0.05496541",2],[1760260680,"3819.68","3825.56","3819.68","3824.07","3823.95","6.83883366",27],[1760260740,"3824.07","3825.04","3821.72","3825.04","3823.36","2.20117533",11],[1760260800,"3824.91","3825.28","3824.91","3825.28","3824.94","0.56970565",8],[1760260860,"3825.28","3829.97","3825.28","3829.71","3829.27","8.34005435",16],[1760260920,"3829.43","3829.43","3826.73","3826.99","3827.04","1.00901837",10],[1760260980,"3826.83","3826.83","3826.83","3826.83","3826.83","0.08268216",1],[1760261040,"3826.84","3826.84","3826.83","3826.84","3826.83","0.57919627",4],[1760261100,"3826.84","3826.84","3826.83","3826.83","3826.83","0.21222861",4],[1760261160,"3826.84","3826.84","3824.90","3824.90","3826.82","74.18312353",17],[1760261220,"3822.00","3822.00","3822.00","3822.00","3822.00","0.02608312",2],[1760261280,"3822.00","3822.00","3821.92","3821.92","3821.93","0.69922165",29],[1760261340,"3819.68","3822.97","3819.68","3822.97","3822.37","1.68817746",9],[1760261400,"3822.17","3822.18","3822.17","3822.18","3822.17","0.02502895",2],[1760261460,"3822.18","3823.02","3822.18","3823.02","3822.50","0.85680148",5],[1760261520,"3823.99","3824.99","3823.98","3824.99","3824.00","0.35405772",6],[1760261580,"3824.93","3824.99","3824.71","3824.99","3824.84","1.05508204",6],[1760261640,"3824.93","3824.93","3824.00","3824.00","3824.11","2.74474491",10],[1760261700,"3824.00","3824.01","3824.00","3824.01","3824.00","0.05155241",2],[1760261760,"3824.00","3824.00","3819.00","3821.70","3820.31","2.97534862",17],[1760261820,"3821.54","3822.68","3821.54","3822.07","3822.34","5.82108275",10],[1760261880,"3823.90","3827.47","3823.90","3827.47","3827.00","7.61788966",20],[1760261940,"3827.48","3827.48","3827.48","3827.48","3827.48","0.86840148",8],[1760262000,"3827.48","3827.73","3827.48","3827.55","3827.48","0.51081715",3],[1760262060,"3827.74","3829.98","3827.74","3829.98","3828.14","0.97522059",8],[1760262120,"3829.99","3832.31","3829.99","3832.30","3830.76","2.15394312",11],[1760262180,"3831.52","3831.52","3831.18","3831.18","3831.43","0.01690377",2],[1760262240,"3831.78","3833.45","3831.78","3833.45","3833.31","49.10498881",15],[1760262300,"3833.47","3840.14","3833.47","3840.14","3836.33","4.03184850",24],[1760262360,"3841.53","3841.53","3840.38","3840.38","3840.93","0.00568987",3],[1760262420,"3838.53","3838.53","3836.39","3836.87","3836.65","0.62939687",8],[1760262480,"3836.35","3836.35","3835.23","3835.23","3836.22","2.28804728",4],[1760262540,"3835.45","3835.45","3831.12","3831.12","3835.28","2.00512208",7],[1760262600,"3831.12","3831.12","3828.29","3829.51","3829.94","4.49727137",15],[1760262660,"3830.71","3830.71","3829.00","3829.00","3829.78","53.16421846",14],[1760262720,"3829.05","3840.87","3829.05","3840.87","3831.24","6.17137989",44],[1760262780,"3838.33","3838.62","3837.30","3837.87","3837.57","0.55763367",5],[1760262840,"3838.23","3839.99","3838.23","3839.88","3838.74","1.85994250",10],[1760262900,"3839.99","3844.94","3839.99","3844.91","3844.11","10.71919670",23],[1760262960,"3844.99","3845.00","3844.99","3845.00","3844.99","1.81142427",4],[1760263020,"3845.00","3849.40","3844.99","3849.11","3847.47","4.49905943",22],[1760263080,"3848.51","3848.73","3846.79","3847.76","3848.29","35.18495976",19],[1760263140,"3848.46","3848.86","3848.46","3848.86","3848.75","0.23877244",4],[1760263200,"3846.71","3846.71","3846.59","3846.71","3846.70","1.52655509",17],[1760263260,"3846.71","3867.08","3846.71","3855.68","3857.58","148.90530996",119],[1760263320,"3856.06","3856.06","3847.44","3849.81","3852.29","36.45833776",18],[1760263380,"3848.53","3851.06","3847.14","3849.10","3850.66","11.47450403",15],[1760263440,"3850.83","3851.04","3848.88","3851.04","3850.39","1.70289655",9],[1760263500,"3851.05","3851.05","3842.50","3842.50","3850.97","10.70403750",14],[1760263560,"3841.73","3841.73","3838.32","3838.32","3839.96","5.16116716",6],[1760263620,"3839.51","3841.11","3839.51","3841.11","3839.80","2.18746514",11],[1760263680,"3841.11","3841.38","3841.11","3841.20","3841.11","1.08821001",6],[1760263740,"3841.39","3841.39","3839.51","3839.51","3840.03","0.90582080",8],[1760263800,"3839.51","3839.51","3839.00","3839.00","3839.19","12.77471728",10],[1760263860,"3832.37","3833.04","3832.31","3833.04","3832.50","1.77775433",6],[1760263920,"3834.44","3834.44","3832.21","3833.06","3832.60","6.41529942",10],[1760263980,"3834.01","3834.69","3834.01","3834.69","3834.63","10.92919855",8],[1760264040,"3834.29","3834.29","3833.91","3833.92","3834.07","0.28288475",4],[1760264100,"3833.91","3833.92","3833.91","3833.92","3833.91","0.20033256",3],[1760264160,"3833.92","3833.92","3833.91","3833.92","3833.91","1.94676493",7],[1760264220,"3833.92","3833.92","3829.77","3829.77","3831.49","13.01804935",13],[1760264280,"3830.25","3830.25","3822.04","3822.28","3823.31","2.95392566",11],[1760264340,"3823.22","3823.43","3822.33","3823.42","3822.94","0.43943491",8],[1760264400,"3823.43","3823.43","3823.42","3823.43","3823.42","0.01174257",4],[1760264460,"3823.42","3823.42","3820.83","3820.83","3821.86","0.67307529",6],[1760264520,"3820.98","3820.98","3820.52","3820.52","3820.52","2.17339832",7],[1760264580,"3820.63","3820.63","3820.14","3820.19","3820.25","0.14866390",7],[1760264640,"3820.41","3820.42","3820.41","3820.42","3820.41","0.07413646",7],[1760264700,"3820.42","3820.42","3818.87","3818.87","3819.40","4.90152715",21],[1760264760,"3820.42","3822.46","3820.42","3822.46","3821.09","1.78655983",10],[1760264820,"3822.99","3825.28","3822.99","3825.28","3823.67","1.20584699",10],[1760264880,"3825.28","3825.28","3825.27","3825.28","3825.27","0.19492633",4],[1760264940,"3825.27","3825.27","3824.98","3824.99","3824.99","0.05546928",4],[1760265000,"3824.99","3824.99","3821.86","3822.48","3822.39","2.10333160",13],[1760265060,"3822.48","3822.48","3822.47","3822.48","3822.47","0.85143757",9],[1760265120,"3822.47","3823.32","3822.47","3823.32","3822.72","1.05689898",11],[1760265180,"3823.32","3826.99","3823.32","3826.99","3824.60","1.46320067",9],[1760265240,"3826.99","3827.67","3826.99","3827.67","3827.08","0.41715471",6],[1760265300,"3826.98","3826.98","3826.98","3826.98","3826.98","0.00027712",1],[1760265360,"3826.98","3826.99","3825.16","3825.16","3826.53","3.64300342",12],[1760265420,"3825.22","3825.22","3823.31","3823.33","3824.18","13.51918237",19],[1760265480,"3823.32","3823.33","3823.31","3823.31","3823.31","1.41738521",6],[1760265540,"3819.63","3821.99","3819.14","3821.99","3819.30","10.92318353",11],[1760265600,"3821.99","3823.23","3821.99","3823.23","3822.33","1.05893328",6],[1760265660,"3823.23","3823.99","3821.99","3823.98","3822.23","6.79781367",19],[1760265720,"3823.98","3826.99","3823.98","3826.99","3825.28","1.16666024",9],[1760265780,"3826.99","3826.99","3826.99","3826.99","3826.99","0.02577338",3],[1760265840,"3826.99","3826.99","3826.99","3826.99","0.00","0.00000000",0],[1760265900,"3826.99","3826.99","3826.17","3826.17","3826.22","0.56432423",7],[1760265960,"3826.17","3826.18","3825.02","3826.17","3826.10","1.24053551",8],[1760266020,"3826.18","3826.18","3826.17","3826.17","3826.17","0.48373247",3],[1760266080,"3826.17","3829.13","3826.17","3829.13","3827.63","8.56450262",19],[1760266140,"3829.98","3829.99","3829.24","3829.99","3829.69","0.06083470",6],[1760266200,"3829.99","3829.99","3829.99","3829.99","3829.99","2.52833212",7],[1760266260,"3829.99","3829.99","3829.98","3829.98","3829.98","0.85547205",3],[1760266320,"3829.99","3829.99","3829.98","3829.98","3829.98","0.36971928",5],[1760266380,"3829.60","3829.60","3826.17","3826.17","3826.86","0.03239660",4],[1760266440,"3825.01","3825.01","3822.74","3823.98","3823.51","6.26320293",7],[1760266500,"3824.94","3825.02","3824.27","3825.02","3825.00","0.26653983",9],[1760266560,"3825.01","3825.02","3825.01","3825.02","3825.01","0.01366327",3],[1760266620,"3824.90","3824.90","3824.89","3824.89","3824.89","0.02894920",2],[1760266680,"3824.89","3824.89","3823.45","3823.46","3824.82","0.90130063",9],[1760266740,"3823.45","3823.45","3821.95","3822.39","3823.17","14.94078361",9],[1760266800,"3822.24","3822.24","3822.07","3822.24","3822.22","0.05723571",8],[1760266860,"3822.24","3826.19","3822.23","3826.19","3825.07","13.41839426",25],[1760266920,"3825.40","3825.40","3823.00","3823.00","3823.51","0.29484199",7],[1760266980,"3821.59","3821.59","3820.02","3820.02","3820.93","0.70576390",9],[1760267040,"3820.02","3820.02","3818.88","3818.88","3819.99","1.12314595",5],[1760267100,"3820.02","3820.02","3820.01","3820.01","3820.01","0.04561449",4],[1760267160,"3820.02","3824.99","3820.02","3824.99","3821.09","2.50930232",20],[1760267220,"3824.99","3832.04","3824.99","3832.04","3827.06","12.83114038",30],[1760267280,"3832.26","3832.26","3832.25","3832.25","3832.25","1.06551049",5],[1760267340,"3830.58","3832.41","3830.58","3832.41","3831.84","1.65020520",11],[1760267400,"3832.37","3833.35","3831.81","3831.81","3832.84","5.69588610",14],[1760267460,"3827.50","3828.73","3827.50","3828.73","3828.34","0.92935623",3],[1760267520,"3829.58","3830.99","3829.58","3830.99","3829.94","1.43965343",6],[1760267580,"3831.13","3833.03","3831.13","3833.03","3831.76","1.11704812",11],[1760267640,"3833.02","3833.99","3832.15","3833.03","3832.81","58.21464795",40],[1760267700,"3833.03","3833.03","3831.70","3832.24","3831.95","1.01725045",9],[1760267760,"3830.73","3830.73","3824.98","3824.98","3828.49","0.06294169",10],[1760267820,"3824.99","3824.99","3821.85","3821.86","3822.88","0.24828607",8],[1760267880,"3820.29","3820.29","3818.70","3819.35","3818.95","3.34867980",9],[1760267940,"3818.75","3818.75","3818.75","3818.75","3818.75","0.21544194",5],[1760268000,"3818.99","3818.99","3818.98","3818.99","3818.98","0.69442867",8],[1760268060,"3818.99","3818.99","3817.63","3818.81","3818.44","2.76984566",16],[1760268120,"3818.82","3818.82","3817.03","3817.34","3817.33","0.30621929",5],[1760268180,"3818.01","3818.82","3818.01","3818.82","3818.52","0.20621037",4],[1760268240,"3818.82","3818.82","3817.89","3817.89","3818.48","0.07280378",3],[1760268300,"3817.89","3820.99","3817.88","3820.99","3818.82","6.56917978",21],[1760268360,"3820.99","3821.38","3820.98","3820.98","3821.20","26.36884561",17],[1760268420,"3819.93","3821.56","3819.93","3821.56","3821.48","1.82705308",8],[1760268480,"3819.94","3821.72","3819.94","3821.72","3820.03","0.01358160",2],[1760268540,"3821.72","3821.72","3821.72","3821.72","0.00","0.00000000",0],[1760268600,"3821.99","3821.99","3819.93","3819.93","3820.41","1.98329572",8],[1760268660,"3819.93","3823.06","3819.93","3823.06","3822.62","5.95678316",11],[1760268720,"3819.93","3819.93","3819.93","3819.93","3819.93","1.01823049",3],[1760268780,"3822.37","3822.37","3820.85","3820.85","3822.35","0.52190261",4],[1760268840,"3820.98","3821.99","3820.98","3821.99","3821.30","1.05167612",11],[1760268900,"3824.15","3828.36","3824.15","3828.19","3825.23","2.43762062",22],[1760268960,"3827.39","3827.39","3823.69","3823.69","3827.12","100.39797840",10],[1760269020,"3823.46","3823.46","3821.12","3821.59","3821.73","13.57980188",17],[1760269080,"3820.00","3820.00","3818.01","3818.21","3818.71","5.73321484",13],[1760269140,"3818.01","3818.01","3818.01","3818.01","3818.01","0.89931884",4],[1760269200,"3821.56","3821.98","3821.56","3821.98","3821.59","1.27738918",11],[1760269260,"3821.99","3823.21","3821.99","3822.79","3822.86","1.01967511",7],[1760269320,"3823.54","3824.26","3823.09","3824.26","3823.67","0.84685676",8],[1760269380,"3822.78","3822.78","3822.78","3822.78","3822.78","0.02476470",1],[1760269440,"3823.44","3823.44","3823.44","3823.44","3823.44","0.12885376",3],[1760269500,"3823.43","3823.44","3819.95","3819.95","3821.50","2.86972405",9],[1760269560,"3819.97","3819.97","3818.06","3818.50","3818.07","0.71982062",6],[1760269620,"3818.50","3818.50","3818.50","3818.50","3818.50","0.73542670",2],[1760269680,"3820.63","3820.64","3820.63","3820.64","3820.63","0.22445779",8],[1760269740,"3820.64","3821.21","3820.63","3821.21","3820.95","0.46584611",7],[1760269800,"3821.21","3822.99","3821.21","3822.99","3821.51","1.23067239",6],[1760269860,"3822.98","3822.98","3821.44","3821.44","3822.11","0.36249460",9],[1760269920,"3823.24","3823.31","3822.79","3822.98","3823.04","5.66568414",16],[1760269980,"3822.98","3822.98","3821.43","3821.43","3822.94","10.81128128",8],[1760270040,"3821.43","3821.44","3820.36","3821.43","3821.32","1.60442972",15],[1760270100,"3821.44","3821.44","3821.44","3821.44","3821.44","0.05588130",4],[1760270160,"3821.43","3821.44","3819.89","3820.22","3820.43","1.32675837",9],[1760270220,"3819.95","3820.30","3818.01","3818.13","3820.07","12.59866626",25],[1760270280,"3818.14","3818.14","3818.14","3818.14","3818.14","0.63716136",5],[1760270340,"3820.50","3820.50","3820.49","3820.50","3820.49","0.10577374",7],[1760270400,"3820.50","3820.99","3820.49","3820.99","3820.81","2.34024070",25],[1760270460,"3820.99","3823.95","3820.98","3823.95","3823.08","3.72611731",18],[1760270520,"3822.14","3824.42","3822.14","3824.42","3822.76","2.35979199",6],[1760270580,"3824.28","3824.41","3823.26","3823.26","3823.42","1.81776880",10],[1760270640,"3823.38","3823.38","3823.38","3823.38","3823.38","0.07785664",3],[1760270700,"3823.38","3827.30","3823.38","3827.30","3824.42","3.02938216",17],[1760270760,"3827.29","3828.28","3827.29","3828.28","3827.68","0.46202404",6],[1760270820,"3827.35","3832.31","3827.35","3832.31","3830.71","0.86195006",5],[1760270880,"3831.88","3832.59","3831.88","3832.58","3832.49","0.65166504",7],[1760270940,"3832.59","3832.59","3831.88","3832.58","3832.17","0.58433730",5],[1760271000,"3832.59","3832.59","3832.58","3832.58","3832.58","0.32235061",8],[1760271060,"3832.59","3836.99","3832.59","3835.81","3835.12","8.07742173",16],[1760271120,"3836.70","3836.99","3836.09","3836.99","3836.60","0.19667500",3],[1760271180,"3836.49","3837.56","3836.49","3837.56","3837.40","0.86856978",14],[1760271240,"3837.99","3840.95","3837.98","3840.94","3839.07","0.55301502",17],[1760271300,"3840.53","3840.53","3838.00","3838.00","3838.22","0.49034771",12],[1760271360,"3836.56","3836.56","3835.23","3835.24","3836.08","16.53507115",24],[1760271420,"3835.24","3838.93","3835.24","3838.93","3836.65","8.99960004",24],[1760271480,"3838.08","3838.99","3836.56","3838.98","3837.17","4.48311858",16],[1760271540,"3837.81","3837.81","3836.56","3836.56","3837.07","39.63733400",17],[1760271600,"3834.98","3834.99","3834.98","3834.99","3834.98","0.85982291",8],[1760271660,"3834.99","3838.98","3834.99","3838.98","3835.16","1.13411264",11],[1760271720,"3838.97","3839.99","3838.97","3839.99","3839.46","0.61427069",10],[1760271780,"3839.99","3846.17","3839.99","3846.17","3842.14","3.77168667",22],[1760271840,"3846.70","3846.71","3845.38","3846.23","3845.80","1.21984896",8],[1760271900,"3843.89","3844.18","3842.89","3844.18","3843.35","1.06810116",12],[1760271960,"3844.18","3847.00","3844.18","3846.46","3846.00","3.88878808",26],[1760272020,"3846.01","3846.47","3846.00","3846.46","3846.01","4.18633842",11],[1760272080,"3846.47","3848.99","3846.47","3848.99","3847.13","1.15383733",15],[1760272140,"3848.99","3849.37","3844.03","3844.77","3847.99","0.63231508",16],[1760272200,"3844.52","3844.52","3843.35","3843.35","3844.48","1.49118967",16],[1760272260,"3843.35","3845.34","3843.34","3845.34","3843.53","5.17399822",18],[1760272320,"3845.34","3848.17","3845.34","3847.34","3847.96","60.46458066",24],[1760272380,"3847.34","3847.34","3843.34","3843.35","3843.98","0.71597551",8],[1760272440,"3843.35","3843.35","3843.34","3843.34","3843.34","0.73797857",3],[1760272500,"3843.35","3843.35","3834.99","3834.99","3841.40","1.92415837",14],[1760272560,"3834.98","3834.98","3832.58","3832.58","3833.81","5.12775217",13],[1760272620,"3832.59","3832.59","3832.58","3832.58","3832.58","0.62814366",6],[1760272680,"3832.59","3832.72","3832.00","3832.72","3832.55","1.09507787",15],[1760272740,"3832.99","3836.35","3832.98","3835.94","3835.97","26.95081954",23],[1760272800,"3833.99","3836.20","3833.99","3836.20","3834.01","0.76772449",7],[1760272860,"3836.19","3837.16","3836.19","3837.16","3836.36","10.40866890",14],[1760272920,"3837.99","3838.99","3837.16","3837.16","3838.74","2.70254580",14],[1760272980,"3837.16","3837.16","3835.51","3835.51","3837.14","0.14963016",5],[1760273040,"3834.91","3834.91","3834.54","3834.54","3834.88","0.04126291",2],[1760273100,"3834.55","3834.55","3831.82","3831.82","3832.97","312.72439482",30],[1760273160,"3826.28","3827.09","3825.92","3826.73","3826.38","3.98412518",8],[1760273220,"3826.73","3826.99","3823.63","3826.99","3824.82","3.20377158",12],[1760273280,"3826.99","3829.43","3826.99","3829.43","3827.65","1.27611773",9],[1760273340,"3830.67","3833.67","3830.67","3833.67","3832.22","0.02335339",4],[1760273400,"3833.49","3834.02","3833.49","3834.02","3833.57","5.16617790",17],[1760273460,"3834.01","3834.24","3834.01","3834.23","3834.08","0.49428403",5],[1760273520,"3834.24","3834.73","3834.23","3834.24","3834.42","211.20632087",33],[1760273580,"3834.98","3836.19","3834.98","3836.19","3835.17","0.71763096",7],[1760273640,"3837.89","3838.70","3837.34","3837.67","3838.21","2.26721636",12],[1760273700,"3837.34","3837.34","3830.86","3830.87","3837.22","68.44991608",23],[1760273760,"3830.87","3830.87","3828.18","3828.62","3828.40","3.01541644",11],[1760273820,"3828.72","3829.86","3828.72","3829.48","3829.45","4.87460111",10],[1760273880,"3829.52","3830.99","3829.52","3830.99","3830.10","0.80077928",9],[1760273940,"3831.11","3835.16","3831.11","3833.74","3833.87","5.03766316",14],[1760274000,"3833.85","3833.89","3833.85","3833.89","3833.88","0.31579515",14],[1760274060,"3833.89","3833.89","3829.98","3829.99","3832.72","2.35577611",19],[1760274120,"3829.98","3829.98","3828.36","3828.36","3828.44","1.25214865",10],[1760274180,"3828.65","3828.70","3826.47","3826.47","3828.36","5.80866867",9],[1760274240,"3826.34","3827.34","3826.34","3827.33","3827.04","7.23571187",18],[1760274300,"3827.34","3827.34","3826.93","3826.93","3827.05","0.43634189",8],[1760274360,"3826.92","3826.92","3824.75","3825.02","3826.38","0.56109366",14],[1760274420,"3825.01","3825.01","3825.00","3825.01","3825.00","0.36758130",4],[1760274480,"3825.01","3829.14","3825.01","3829.14","3827.02","13.45885845",18],[1760274540,"3829.10","3829.10","3826.18","3826.32","3826.33","2.40294224",10],[1760274600,"3826.33","3826.33","3826.32","3826.33","3826.32","0.30399111",7],[1760274660,"3826.33","3833.79","3826.33","3832.86","3830.13","13.80648185",27],[1760274720,"3832.99","3832.99","3832.98","3832.99","3832.98","0.13186856",5],[1760274780,"3832.99","3833.17","3832.99","3832.99","3833.08","0.62388064",8],[1760274840,"3833.14","3833.14","3832.98","3832.98","3832.99","0.05888127",4],[1760274900,"3832.99","3834.22","3832.99","3834.22","3833.29","2.14488163",13],[1760274960,"3835.00","3835.00","3827.77","3827.77","3834.81","25.10600275",22],[1760275020,"3827.76","3827.76","3823.38","3823.38","3823.91","60.31410084",20],[1760275080,"3823.91","3824.29","3823.38","3824.29","3823.79","0.04147861",5],[1760275140,"3823.38","3823.38","3823.37","3823.38","3823.37","0.13732785",7],[1760275200,"3823.38","3823.38","3821.27","3821.27","3822.70","1.33340120",11],[1760275260,"3821.27","3821.27","3816.83","3816.83","3817.79","0.77866545",12],[1760275320,"3816.86","3816.86","3812.50","3812.51","3814.86","5.51715048",23],[1760275380,"3812.50","3812.50","3810.00","3810.00","3810.24","2.24372904",12],[1760275440,"3809.82","3812.25","3809.82","3812.25","3809.83","0.64800252",7],[1760275500,"3812.25","3812.25","3809.84","3809.85","3810.28","16.69402234",20],[1760275560,"3809.85","3809.86","3809.85","3809.86","3809.85","0.87555059",15],[1760275620,"3810.02","3810.03","3805.00","3810.03","3809.28","36.95942288",69],[1760275680,"3810.03","3810.50","3810.03","3810.50","3810.17","11.67719964",27],[1760275740,"3810.99","3814.84","3810.99","3814.84","3814.39","14.14835068",30],[1760275800,"3814.83","3815.04","3810.21","3811.50","3814.58","5.84739207",17],[1760275860,"3810.46","3810.47","3807.41","3809.58","3807.63","1.09600017",13],[1760275920,"3809.58","3809.58","3800.74","3800.74","3804.63","7.84407893",26],[1760275980,"3800.78","3807.26","3800.00","3807.26","3800.01","642.61572592",82],[1760276040,"3806.73","3806.73","3803.17","3803.17","3805.25","0.29509647",8],[1760276100,"3803.18","3803.18","3800.69","3803.09","3801.86","0.86642236",12],[1760276160,"3803.09","3809.05","3803.09","3809.05","3805.19","10.92277983",22],[1760276220,"3809.04","3810.20","3809.04","3809.14","3809.36","7.99766075",26],[1760276280,"3808.47","3811.26","3807.90","3807.90","3810.42","6.49711585",20],[1760276340,"3805.93","3805.93","3803.09","3803.09","3803.20","1.12034019",7],[1760276400,"3803.08","3810.09","3800.35","3810.09","3802.11","6.11063389",16],[1760276460,"3810.08","3822.69","3809.45","3822.69","3819.96","32.48762494",26],[1760276520,"3822.69","3825.99","3822.69","3825.99","3824.11","2.09876736",15],[1760276580,"3825.33","3825.63","3824.83","3824.83","3824.86","6.84605191",11],[1760276640,"3822.26","3822.26","3821.00","3821.01","3821.45","0.24199050",6],[1760276700,"3821.00","3821.01","3815.47","3815.47","3817.61","0.77314539",10],[1760276760,"3815.48","3815.48","3806.30","3808.88","3813.31","3.74644606",16],[1760276820,"3808.88","3808.88","3806.31","3806.31","3808.58","1.96314440",9],[1760276880,"3807.94","3807.95","3807.94","3807.94","3807.94","0.01774364",4],[1760276940,"3807.95","3807.95","3803.83","3803.83","3806.97","0.69445846",13],[1760277000,"3803.82","3813.28","3803.67","3813.28","3807.77","6.47908192",20],[1760277060,"3813.28","3814.49","3813.28","3814.49","3813.57","1.47392671",9],[1760277120,"3816.15","3817.10","3814.20","3817.10","3815.68","11.03273306",17],[1760277180,"3817.10","3820.90","3817.10","3820.90","3818.55","1.95816775",14],[1760277240,"3820.90","3820.90","3817.28","3818.66","3817.71","27.47727819",15],[1760277300,"3818.66","3818.66","3814.88","3814.88","3815.06","8.65102382",14],[1760277360,"3811.41","3811.41","3809.79","3809.79","3810.12","1.22669448",8],[1760277420,"3811.60","3813.36","3811.60","3813.36","3812.79","8.50756032",20],[1760277480,"3813.36","3816.35","3813.36","3813.69","3815.66","3.70597056",25],[1760277540,"3813.36","3813.36","3811.18","3811.19","3811.50","2.00302605",5],[1760277600,"3811.19","3812.41","3809.52","3812.41","3811.33","7.88541666",33],[1760277660,"3811.50","3813.43","3811.47","3813.43","3813.31","0.62331798",11],[1760277720,"3813.43","3816.99","3813.43","3816.99","3814.71","6.07940841",27],[1760277780,"3817.99","3822.63","3817.99","3822.23","3819.78","2.67914204",25],[1760277840,"3821.94","3823.20","3820.69","3823.20","3820.88","1.33107812",12],[1760277900,"3823.49","3826.99","3823.48","3826.99","3823.92","3.94872029",18],[1760277960,"3824.72","3825.01","3818.36","3819.63","3823.28","31.61437790",19],[1760278020,"3820.11","3822.54","3820.11","3822.54","3822.32","0.26607957",11],[1760278080,"3822.54","3823.99","3820.72","3820.82","3823.49","3.97567110",17],[1760278140,"3821.64","3821.64","3819.38","3820.73","3820.65","7.37784417",15],[1760278200,"3820.72","3820.73","3820.72","3820.73","3820.72","5.09273394",9],[1760278260,"3820.73","3820.73","3820.72","3820.72","3820.72","1.03493122",5],[1760278320,"3820.72","3821.99","3820.72","3821.99","3821.39","1.32228768",9],[1760278380,"3822.98","3822.98","3821.84","3822.66","3822.61","0.18549965",5],[1760278440,"3822.99","3823.43","3822.99","3823.42","3823.41","18.65961445",28],[1760278500,"3823.43","3825.00","3822.78","3822.79","3824.98","206.85525994",165],[1760278560,"3823.96","3825.00","3818.75","3820.75","3821.12","1.28362976",45],[1760278620,"3818.96","3825.00","3818.95","3824.99","3821.45","2.27886390",29],[1760278680,"3825.00","3834.60","3825.00","3834.60","3830.36","29.42907101",54],[1760278740,"3833.60","3833.60","3829.75","3830.08","3830.32","2.78411320",20],[1760278800,"3830.08","3830.09","3822.80","3823.38","3829.37","11.73393754",21],[1760278860,"3823.04","3826.91","3823.03","3826.91","3823.55","1.19289685",9],[1760278920,"3828.53","3830.08","3828.42","3830.08","3829.63","17.24916616",27],[1760278980,"3830.08","3830.23","3830.08","3830.23","3830.22","0.20597718",11],[1760279040,"3830.23","3830.45","3829.28","3830.45","3829.30","1.00502300",10],[1760279100,"3830.06","3830.06","3829.27","3829.28","3829.70","8.50323510",14],[1760279160,"3829.27","3829.28","3829.27","3829.27","3829.27","2.58852429",7],[1760279220,"3829.28","3829.28","3829.28","3829.28","3829.28","0.99739663",8],[1760279280,"3830.45","3830.45","3830.44","3830.45","3830.44","0.11649278",4],[1760279340,"3830.45","3831.00","3830.45","3831.00","3830.99","178.83949165",20],[1760279400,"3831.00","3831.99","3831.00","3831.25","3831.04","95.76112824",30],[1760279460,"3831.99","3837.14","3831.99","3837.14","3833.52","25.95881589",32],[1760279520,"3837.57","3838.07","3832.02","3832.07","3836.19","7.94924122",26],[1760279580,"3832.02","3832.37","3831.00","3832.37","3831.35","1.37988033",15],[1760279640,"3832.37","3835.05","3832.36","3835.05","3832.52","11.19122073",19],[1760279700,"3834.99","3838.73","3834.99","3838.73","3836.01","1.58360102",8],[1760279760,"3838.73","3838.73","3838.04","3838.73","3838.39","0.38424292",7],[1760279820,"3838.73","3841.98","3837.07","3837.07","3840.05","17.67601085",33],[1760279880,"3833.23","3833.23","3826.40","3826.52","3832.07","7.60484887",26],[1760279940,"3826.26","3826.26","3823.71","3825.08","3825.26","0.37812949",8],[1760280000,"3824.06","3824.89","3820.03","3820.03","3824.09","38.65682890",31],[1760280060,"3822.02","3823.74","3822.02","3823.74","3822.21","1.14433815",10],[1760280120,"3823.31","3823.98","3823.31","3823.37","3823.36","2.27948322",11],[1760280180,"3823.99","3823.99","3823.99","3823.99","3823.99","0.05672796",6],[1760280240,"3823.99","3836.49","3823.99","3836.49","3828.22","8.66534909",31],[1760280300,"3837.01","3869.99","3837.01","3863.03","3852.50","106.63683940",124],[1760280360,"3863.81","3916.20","3858.92","3891.77","3896.92","365.59203829",587],[1760280420,"3890.27","3943.30","3886.68","3938.56","3932.61","175.18217784",256],[1760280480,"3935.34","3952.73","3925.27","3945.85","3941.46","67.79578750",148],[1760280540,"3945.77","3956.42","3939.10","3939.10","3949.24","30.49699141",105],[1760280600,"3941.54","3946.19","3927.33","3931.56","3936.98","54.82787787",60],[1760280660,"3933.23","4078.74","3933.23","3990.27","4011.01","1755.67508389",516],[1760280720,"3989.08","3997.42","3974.56","3983.86","3985.40","451.14734006",244],[1760280780,"3983.83","3990.04","3970.72","3977.40","3984.92","368.06189848",134],[1760280840,"3971.04","4003.61","3971.04","3999.84","3991.18","75.88030029",117],[1760280900,"3999.14","4019.39","3995.81","4018.60","4000.09","169.48619226",123],[1760280960,"4018.61","4029.09","4001.66","4013.28","4019.78","122.82743881",166],[1760281020,"4009.82","4010.36","3995.00","4003.40","4003.11","117.61381328",97],[1760281080,"4005.17","4009.63","3978.49","3978.91","3992.42","73.91643711",108],[1760281140,"3983.22","3990.95","3964.03","3976.32","3967.09","109.64932328",102],[1760281200,"3978.82","3983.57","3971.36","3978.97","3978.54","75.75704372",109],[1760281260,"3980.15","3995.16","3980.14","3992.99","3987.92","92.52694439",75],[1760281320,"3993.00","4000.33","3990.01","3998.32","3996.05","782.60075469",121],[1760281380,"3998.72","4014.08","3994.87","4010.48","4002.27","843.79213185",152],[1760281440,"4008.44","4014.79","4005.23","4008.58","4008.24","422.09261161",93],[1760281500,"4010.82","4020.20","4003.97","4020.20","4008.73","65.81325669",81],[1760281560,"4016.83","4029.46","4015.81","4027.79","4026.97","103.99912105",88],[1760281620,"4022.98","4033.68","4014.18","4033.68","4022.31","57.11476699",69],[1760281680,"4032.97","4033.61","4013.37","4013.37","4021.54","62.19239684",86],[1760281740,"4013.36","4025.78","4006.69","4023.05","4020.38","36.69446781",65],[1760281800,"4019.70","4024.99","4017.36","4020.89","4020.50","72.00633587",65],[1760281860,"4019.70","4027.00","4011.95","4012.09","4019.68","456.60151543",125],[1760281920,"4011.91","4020.00","4010.25","4019.99","4018.95","159.42200914",57],[1760281980,"4020.00","4040.00","4020.00","4039.07","4031.81","23.37853710",66],[1760282040,"4040.00","4040.00","4032.95","4037.60","4035.61","192.45567880",50],[1760282100,"4037.60","4037.61","4027.56","4029.59","4032.76","84.24370068",81],[1760282160,"4027.42","4046.77","4027.42","4045.67","4040.18","513.84918060",204],[1760282220,"4042.75","4054.03","4041.60","4054.03","4049.80","44.72254478",81],[1760282280,"4055.13","4068.26","4054.48","4063.11","4064.92","85.77913627",143],[1760282340,"4061.94","4079.40","4056.02","4077.92","4072.44","568.63206234",178],[1760282400,"4077.29","4080.00","4067.15","4068.82","4072.88","204.28702990",95],[1760282460,"4068.07","4079.03","4061.09","4065.00","4070.26","56.08601657",70],[1760282520,"4065.00","4065.00","4051.52","4051.52","4057.37","26.94459669",50],[1760282580,"4051.52","4062.35","4049.31","4057.70","4054.41","110.97021581",68],[1760282640,"4061.14","4069.46","4061.13","4068.84","4068.96","61.04818786",34],[1760282700,"4068.01","4068.17","4055.21","4058.38","4060.37","84.17908494",60],[1760282760,"4058.37","4058.37","4052.59","4052.59","4055.01","31.49324163",24],[1760282820,"4052.59","4052.60","4037.27","4046.44","4039.59","122.44387203",72],[1760282880,"4044.42","4052.51","4043.12","4052.29","4050.27","246.22282889",50],[1760282940,"4052.51","4053.60","4050.45","4053.60","4052.42","2.22984120",22],[1760283000,"4053.59","4053.59","4028.59","4029.21","4039.36","140.52799987",97],[1760283060,"4032.00","4043.64","4032.00","4042.90","4034.56","20.51601955",45],[1760283120,"4042.61","4042.61","4009.99","4017.76","4021.11","612.28227231",193],[1760283180,"4019.09","4022.01","4013.31","4022.01","4017.60","95.75637422",53],[1760283240,"4020.09","4021.79","4014.09","4014.09","4018.29","35.74497323",50],[1760283300,"4014.17","4014.17","3987.77","3987.77","3998.16","80.72941476",117],[1760283360,"3991.03","3999.08","3987.86","3995.02","3994.52","35.20834870",65],[1760283420,"3995.03","4011.12","3995.03","4011.12","3999.95","77.03278101",57],[1760283480,"4007.52","4015.37","4007.38","4015.37","4015.15","102.95236191",34],[1760283540,"4015.36","4020.35","4015.36","4015.76","4018.81","134.60631988",54],[1760283600,"4015.75","4015.75","4002.00","4007.82","4007.93","88.09197730",62],[1760283660,"4008.81","4008.82","4000.00","4000.00","4006.12","462.12679695",76],[1760283720,"3999.26","4005.50","3999.26","4005.49","4004.83","9.29299774",35],[1760283780,"4005.50","4015.73","4005.50","4015.73","4006.53","61.51038050",32],[1760283840,"4015.74","4016.94","4012.92","4012.92","4015.64","7.01604293",28],[1760283900,"4012.92","4025.00","4012.44","4025.00","4014.05","72.99757296",80],[1760283960,"4025.00","4032.40","4019.33","4019.33","4027.57","24.68393302",60],[1760284020,"4025.60","4027.36","4022.89","4024.25","4024.09","5.91295886",19],[1760284080,"4025.66","4035.52","4025.65","4035.51","4026.55","65.43652669",52],[1760284140,"4030.75","4035.52","4030.75","4031.48","4034.55","8.74379740",23],[1760284200,"4031.48","4037.99","4031.48","4037.32","4032.91","17.43009309",34],[1760284260,"4037.88","4040.00","4037.54","4040.00","4039.30","105.54108005",51],[1760284320,"4040.00","4040.00","4031.22","4035.95","4037.57","25.57126758",56],[1760284380,"4035.96","4039.99","4035.95","4038.82","4038.30","22.34800058",33],[1760284440,"4039.98","4039.99","4039.09","4039.09","4039.59","36.67706067",37],[1760284500,"4039.62","4039.62","4032.63","4032.63","4034.00","61.67149906",29],[1760284560,"4031.38","4038.05","4031.38","4033.98","4033.14","3.03804826",22],[1760284620,"4033.99","4042.99","4033.99","4042.99","4039.95","388.18153505",83],[1760284680,"4041.45","4041.45","4035.38","4038.73","4038.91","75.76852208",25],[1760284740,"4037.45","4037.99","4035.69","4037.99","4036.73","14.92556527",41],[1760284800,"4037.26","4043.70","4037.16","4043.70","4042.13","36.19417733",46],[1760284860,"4043.71","4049.01","4043.71","4047.01","4048.23","18.79756328",36],[1760284920,"4048.92","4059.42","4048.92","4056.67","4052.09","34.53237649",98],[1760284980,"4060.27","4075.88","4056.84","4073.34","4073.57","146.41668867",90],[1760285040,"4072.02","4074.59","4063.66","4074.59","4069.32","10.40913727",35],[1760285100,"4073.46","4095.00","4067.40","4086.08","4078.10","328.49304699",184],[1760285160,"4082.47","4106.97","4082.47","4101.36","4100.24","126.16964089",184],[1760285220,"4102.23","4105.14","4086.00","4086.00","4094.34","125.61312205",75],[1760285280,"4085.37","4090.67","4081.94","4086.52","4087.59","45.59144042",65],[1760285340,"4085.42","4092.66","4081.49","4086.65","4085.60","269.84905674",81],[1760285400,"4081.11","4091.44","4072.00","4075.02","4084.38","40.08127483",80],[1760285460,"4075.02","4080.05","4072.62","4074.79","4076.86","6.22773538",31],[1760285520,"4075.84","4077.58","4074.28","4075.73","4075.55","23.22223889",28],[1760285580,"4077.57","4105.51","4077.57","4093.68","4098.97","585.92205489",124],[1760285640,"4092.85","4094.62","4086.95","4086.95","4090.61","39.40740632",44],[1760285700,"4086.95","4088.30","4075.97","4079.35","4082.79","113.52913726",70],[1760285760,"4078.33","4080.00","4074.02","4080.00","4075.30","532.23057463",86],[1760285820,"4080.00","4081.94","4074.18","4080.01","4078.41","551.58477337",58],[1760285880,"4080.00","4080.03","4071.18","4071.18","4079.00","316.34303866",78],[1760285940,"4074.95","4074.95","4067.57","4073.72","4069.96","8.01660344",24],[1760286000,"4073.73","4080.11","4069.65","4079.32","4076.04","12.98004196",32],[1760286060,"4079.32","4080.24","4070.99","4071.00","4073.01","16.86728967",31],[1760286120,"4073.31","4077.95","4072.79","4077.63","4076.18","17.34010359",25],[1760286180,"4075.38","4078.37","4071.53","4071.53","4077.71","7.50847646",18],[1760286240,"4071.17","4072.99","4070.99","4072.99","4072.44","1.85039255",19],[1760286300,"4072.98","4075.98","4071.25","4075.56","4072.23","71.49820553",41],[1760286360,"4075.54","4076.99","4072.78","4072.78","4075.65","31.81626066",32],[1760286420,"4073.35","4073.67","4068.94","4068.95","4072.61","18.76540499",19],[1760286480,"4069.00","4077.42","4068.95","4077.06","4070.33","7.07174920",28],[1760286540,"4077.07","4078.25","4075.60","4075.79","4077.91","101.26076167",24],[1760286600,"4077.00","4077.68","4074.96","4074.96","4075.74","3.22290083",22],[1760286660,"4072.89","4086.08","4072.89","4085.62","4077.79","51.70134780",60],[1760286720,"4086.03","4086.09","4080.64","4085.12","4083.81","84.26879784",26],[1760286780,"4085.92","4087.62","4085.02","4085.13","4086.83","43.47651454",38],[1760286840,"4085.01","4086.41","4083.20","4085.01","4085.25","31.71519352",35],[1760286900,"4084.70","4084.70","4081.01","4082.31","4081.96","6.24595022",14],[1760286960,"4081.29","4081.29","4070.61","4070.64","4074.42","65.70728017",26],[1760287020,"4070.61","4070.85","4061.00","4061.00","4067.77","47.84182356",57],[1760287080,"4061.00","4069.26","4061.00","4069.26","4062.80","85.94016966",44],[1760287140,"4068.47","4070.84","4065.48","4065.48","4068.02","5.83391628",38],[1760287200,"4064.56","4070.99","4064.56","4070.99","4065.95","3.00843713",15],[1760287260,"4070.99","4072.58","4068.08","4071.89","4071.48","15.78488862",40],[1760287320,"4071.90","4071.90","4068.29","4070.11","4070.15","11.55526999",21],[1760287380,"4063.36","4097.18","4063.36","4084.74","4072.26","81.20432427",61],[1760287440,"4083.94","4130.69","4083.39","4126.66","4115.07","235.16761488",217],[1760287500,"4124.67","4169.33","4120.30","4149.90","4154.97","729.03146187",406],[1760287560,"4148.65","4161.53","4136.29","4147.68","4151.06","65.65967628",96],[1760287620,"4150.40","4157.42","4108.30","4108.30","4134.09","189.59483474",154],[1760287680,"4107.90","4120.97","4101.03","4120.68","4108.13","170.81935786",114],[1760287740,"4120.97","4129.70","4120.00","4120.00","4124.79","140.05121744",92],[1760287800,"4120.00","4120.01","4104.05","4109.42","4112.91","36.71182680",82],[1760287860,"4107.54","4107.54","4090.54","4107.11","4097.02","38.00483540",81],[1760287920,"4105.28","4118.46","4105.28","4112.41","4114.31","11.81534175",67],[1760287980,"4112.41","4112.41","4101.31","4101.99","4109.43","35.95347894",54],[1760288040,"4103.13","4104.79","4097.61","4103.62","4101.84","118.26389310",53],[1760288100,"4103.92","4104.62","4097.73","4104.62","4101.44","8.55214223",32],[1760288160,"4104.68","4109.15","4104.60","4109.14","4105.18","33.77846407",39],[1760288220,"4109.15","4110.54","4105.49","4109.99","4108.01","6.68562578",41],[1760288280,"4109.99","4109.99","4108.05","4109.97","4108.28","47.62620160",35],[1760288340,"4109.97","4109.97","4104.82","4106.50","4107.81","29.41398506",35],[1760288400,"4106.50","4116.86","4104.83","4116.86","4108.74","1737.08441731",163],[1760288460,"4116.85","4116.86","4107.34","4107.34","4108.14","134.55559568",51],[1760288520,"4107.05","4114.70","4106.64","4106.64","4110.01","311.42276445",81],[1760288580,"4104.82","4107.85","4104.30","4107.57","4106.25","8.37276684",33],[1760288640,"4107.97","4118.66","4106.80","4117.81","4110.54","7.95377848",41],[1760288700,"4116.59","4120.40","4115.63","4120.35","4118.12","14.06680783",31],[1760288760,"4120.35","4122.98","4110.79","4114.93","4117.05","9.64002199",49],[1760288820,"4116.83","4119.99","4116.47","4118.17","4118.25","1.19476076",19],[1760288880,"4119.99","4121.20","4119.32","4121.20","4120.99","18.35165926",26],[1760288940,"4121.20","4149.85","4121.20","4141.67","4142.90","242.56946794",101],[1760289000,"4138.09","4138.09","4130.11","4131.53","4132.96","24.95558815",39],[1760289060,"4132.29","4136.00","4130.83","4136.00","4132.38","8.25525059",19],[1760289120,"4136.99","4144.99","4136.99","4144.99","4141.84","138.85533115",36],[1760289180,"4144.99","4147.99","4144.70","4147.98","4146.44","9.20210071",35],[1760289240,"4147.99","4153.92","4143.79","4143.79","4151.28","30.00415139",77],[1760289300,"4146.04","4160.85","4144.92","4155.13","4154.85","23.68673249",65],[1760289360,"4154.23","4154.23","4143.80","4143.80","4145.84","15.92364793",31],[1760289420,"4143.80","4150.11","4139.01","4148.92","4144.11","1806.06729375",129],[1760289480,"4148.64","4150.48","4145.80","4146.58","4146.32","305.65684109",29],[1760289540,"4146.49","4146.49","4139.17","4143.04","4142.00","15.10604524",22],[1760289600,"4142.30","4142.30","4138.09","4141.99","4140.11","17.47929776",35],[1760289660,"4140.03","4141.99","4135.16","4141.98","4138.31","12.56334628",23],[1760289720,"4141.99","4143.39","4141.75","4143.00","4142.94","25.03234049",27],[1760289780,"4143.00","4143.00","4140.97","4140.97","4142.88","2.54661225",17],[1760289840,"4140.01","4142.99","4139.96","4140.85","4140.56","40.82030062",24],[1760289900,"4140.22","4142.91","4140.22","4142.75","4140.38","31.49906409",22],[1760289960,"4142.74","4142.74","4138.00","4138.00","4140.91","18.01465279",20],[1760290020,"4138.01","4140.91","4133.68","4137.95","4137.31","28.36564523",47],[1760290080,"4139.02","4142.00","4139.01","4140.78","4140.42","5.64965091",42],[1760290140,"4139.40","4140.44","4139.40","4140.44","4139.90","4.95454984",19],[1760290200,"4140.97","4140.99","4140.94","4140.99","4140.97","11.48667821",16],[1760290260,"4140.99","4142.00","4138.01","4138.01","4140.08","4.20206643",23],[1760290320,"4138.01","4138.01","4126.98","4129.19","4131.50","213.66124151",59],[1760290380,"4127.14","4135.54","4126.89","4134.07","4134.21","494.88240233",50],[1760290440,"4134.07","4146.70","4134.07","4140.14","4138.48","1461.85035405",109],[1760290500,"4140.14","4142.67","4140.14","4140.46","4141.43","340.35154782",38],[1760290560,"4140.14","4140.14","4132.47","4139.41","4137.89","24.56501195",38],[1760290620,"4139.41","4139.41","4134.61","4134.61","4139.03","89.02313405",33],[1760290680,"4135.20","4139.68","4135.20","4139.67","4138.45","10.51567388",27],[1760290740,"4139.68","4139.68","4139.68","4139.68","4139.68","5.97797621",7],[1760290800,"4139.68","4140.47","4137.01","4138.88","4139.63","26.07535132",30],[1760290860,"4138.89","4148.60","4138.18","4147.80","4142.33","29.59149223",53],[1760290920,"4146.60","4147.49","4144.66","4146.10","4146.15","8.60148542",17],[1760290980,"4145.57","4145.57","4144.66","4144.66","4144.79","12.78769342",17],[1760291040,"4142.50","4144.59","4142.50","4144.40","4144.10","22.44147547",24],[1760291100,"4144.80","4153.98","4144.80","4152.87","4147.95","393.08152209",130],[1760291160,"4153.98","4156.33","4150.22","4150.22","4154.95","292.45893705",33],[1760291220,"4150.22","4151.87","4144.95","4147.63","4149.33","166.13043471",56],[1760291280,"4146.47","4146.47","4138.89","4138.89","4145.62","199.05861259",46],[1760291340,"4138.88","4139.84","4135.08","4135.08","4137.07","20.67759859",27],[1760291400,"4135.09","4135.09","4120.75","4121.65","4124.17","26.30593829",49],[1760291460,"4121.48","4121.66","4114.27","4118.53","4120.14","206.95222610",66],[1760291520,"4118.27","4127.57","4118.27","4127.57","4124.37","207.51811641",37],[1760291580,"4127.00","4128.30","4121.94","4125.32","4126.50","5.93995603",24],[1760291640,"4126.35","4127.99","4125.71","4127.98","4127.00","26.43598520",30],[1760291700,"4127.99","4128.43","4127.00","4127.00","4127.96","9.09575065",15],[1760291760,"4127.01","4127.01","4127.00","4127.00","4127.00","13.79395345",13],[1760291820,"4127.00","4127.00","4125.00","4125.99","4126.95","40.78519495",25],[1760291880,"4126.23","4127.22","4126.22","4126.44","4126.80","3.95001753",23],[1760291940,"4126.44","4131.30","4126.44","4131.29","4129.67","12.03220787",34],[1760292000,"4131.29","4138.11","4130.86","4137.62","4132.70","11.06749657",50],[1760292060,"4137.63","4138.69","4132.16","4132.83","4137.54","2.24806893",17],[1760292120,"4134.19","4134.30","4131.49","4131.50","4133.91","29.20125535",28],[1760292180,"4131.50","4136.34","4131.50","4136.34","4131.68","21.80825930",21],[1760292240,"4136.35","4142.22","4136.35","4142.22","4139.19","29.64427635",56],[1760292300,"4141.25","4142.92","4139.42","4142.92","4139.59","6.78571931",16],[1760292360,"4142.93","4142.93","4139.21","4139.21","4141.50","5.73896961",14],[1760292420,"4138.56","4142.00","4138.56","4142.00","4141.91","8.58040995",17],[1760292480,"4141.99","4142.00","4141.29","4141.29","4141.99","0.79363339",11],[1760292540,"4142.00","4147.00","4141.99","4146.85","4143.71","8.68229486",30],[1760292600,"4146.29","4149.66","4146.28","4146.79","4147.28","7.51702190",22],[1760292660,"4146.78","4146.78","4142.22","4142.34","4142.44","48.56070419",38],[1760292720,"4142.23","4142.49","4138.56","4138.56","4139.31","55.01900652",21],[1760292780,"4138.56","4138.56","4135.42","4135.43","4138.53","60.17455790",32],[1760292840,"4135.43","4136.99","4135.43","4136.98","4136.12","0.44260336",9],[1760292900,"4136.99","4136.99","4136.98","4136.98","4136.98","0.38060158",9],[1760292960,"4136.99","4144.03","4136.99","4143.47","4138.87","67.19128908",44],[1760293020,"4143.08","4144.64","4142.65","4143.28","4143.59","208.37236534",29],[1760293080,"4143.98","4146.30","4142.22","4142.22","4145.06","1.99038128",27],[1760293140,"4143.63","4144.11","4140.41","4140.41","4142.73","14.73247655",20],[1760293200,"4140.41","4140.41","4136.99","4138.40","4139.59","2.77169090",24],[1760293260,"4138.41","4138.41","4137.74","4137.75","4138.31","0.49409798",10],[1760293320,"4137.45","4137.45","4132.68","4132.81","4134.03","22.76965847",30],[1760293380,"4132.89","4133.49","4132.89","4133.48","4133.45","1.54019727",13],[1760293440,"4133.49","4134.98","4133.48","4134.89","4134.00","3.60782172",18],[1760293500,"4134.89","4134.89","4121.88","4122.59","4122.80","260.50538595",77],[1760293560,"4122.59","4125.61","4121.01","4121.01","4122.66","10.65488714",17],[1760293620,"4121.07","4121.07","4120.51","4120.76","4120.74","83.49463951",38],[1760293680,"4120.77","4124.15","4118.92","4123.34","4121.62","37.55398043",43],[1760293740,"4123.34","4124.99","4122.42","4123.94","4122.68","16.61284220",18],[1760293800,"4122.52","4124.98","4119.43","4124.98","4122.64","16.23350751",32],[1760293860,"4124.99","4127.99","4124.98","4127.99","4126.96","2.05292255",24],[1760293920,"4127.99","4128.99","4127.99","4128.99","4128.22","2.48594304",15],[1760293980,"4128.98","4128.98","4126.67","4127.72","4127.06","94.23065917",27],[1760294040,"4128.53","4128.99","4124.14","4125.37","4126.08","0.91118442",29],[1760294100,"4125.36","4125.37","4122.52","4122.75","4123.22","42.88846477",26],[1760294160,"4121.67","4121.67","4112.61","4112.61","4114.71","30.15701172",59],[1760294220,"4112.93","4112.93","4108.60","4109.14","4109.24","23.40759106",49],[1760294280,"4109.14","4109.14","4104.35","4106.00","4105.88","29.56497891",52],[1760294340,"4106.04","4117.94","4106.01","4117.21","4113.09","1885.04771764",176],[1760294400,"4116.33","4116.34","4109.53","4111.55","4110.29","510.75994214",54],[1760294460,"4109.53","4114.43","4109.52","4114.42","4111.10","4.62166771",30],[1760294520,"4114.43","4116.92","4114.43","4116.92","4116.21","3.12331596",19],[1760294580,"4117.18","4117.19","4113.92","4113.92","4115.70","3.78739754",15],[1760294640,"4113.92","4113.92","4108.24","4108.24","4113.13","2.76393205",14],[1760294700,"4108.25","4108.25","4103.87","4104.54","4107.89","11.02330213",12],[1760294760,"4104.55","4105.99","4100.93","4100.93","4102.02","17.90505258",30],[1760294820,"4100.93","4105.78","4100.93","4104.67","4104.70","6.51213361",19],[1760294880,"4106.69","4106.69","4102.91","4102.91","4104.58","31.42237540",17],[1760294940,"4101.88","4106.54","4101.88","4106.54","4103.45","2.67185112",18],[1760295000,"4106.54","4106.54","4105.22","4105.22","4105.30","14.04834418",18],[1760295060,"4104.67","4104.68","4104.01","4104.01","4104.65","9.59837537",10],[1760295120,"4104.00","4107.99","4104.00","4107.98","4106.10","4.32588580",20],[1760295180,"4108.99","4109.99","4108.99","4109.99","4109.92","2.60351610",8],[1760295240,"4109.99","4111.22","4105.22","4105.22","4109.22","11.49724851",22],[1760295300,"4104.89","4107.74","4104.00","4105.12","4105.00","6.87984749",25],[1760295360,"4105.28","4108.39","4105.28","4108.39","4107.08","0.58367218",12],[1760295420,"4110.00","4115.12","4109.85","4115.12","4112.22","3.85596497",23],[1760295480,"4114.25","4114.25","4112.60","4114.05","4114.00","0.23131828",11],[1760295540,"4115.40","4116.35","4112.61","4112.61","4116.05","6.56624197",27],[1760295600,"4112.61","4112.91","4112.61","4112.91","4112.65","1.70086296",14],[1760295660,"4112.91","4113.43","4112.91","4113.43","4112.96","1.21042973",9],[1760295720,"4113.43","4116.99","4113.43","4116.98","4116.03","3.49799848",12],[1760295780,"4116.99","4117.13","4116.98","4116.99","4116.99","2.16020577",14],[1760295840,"4116.98","4116.98","4116.86","4116.86","4116.93","1.21000407",11],[1760295900,"4116.87","4116.87","4116.86","4116.86","4116.86","1.35395317",10],[1760295960,"4116.86","4118.30","4116.86","4118.30","4117.06","4.85711711",20],[1760296020,"4118.29","4120.99","4118.29","4120.86","4120.57","8.23248115",24],[1760296080,"4120.98","4121.73","4120.98","4121.73","4121.11","0.98750730",13],[1760296140,"4121.85","4124.83","4121.85","4124.83","4123.84","3.27080463",32],[1760296200,"4124.84","4135.47","4124.84","4130.14","4130.56","474.06569197",116],[1760296260,"4130.14","4134.54","4130.14","4134.54","4131.13","13.25158162",38],[1760296320,"4134.17","4135.00","4133.79","4133.79","4134.47","13.92140380",47],[1760296380,"4133.80","4133.80","4131.37","4131.58","4132.56","9.11014504",31],[1760296440,"4133.16","4134.67","4133.16","4133.94","4134.04","6.57330088",29],[1760296500,"4133.94","4133.94","4131.38","4131.38","4132.58","8.46821047",24],[1760296560,"4131.38","4134.32","4131.38","4133.98","4133.49","8.16465727",25],[1760296620,"4133.99","4136.28","4133.99","4135.08","4134.74","16.57039152",31],[1760296680,"4135.07","4136.28","4133.53","4134.15","4134.19","27.95580132",20],[1760296740,"4134.15","4134.15","4131.78","4131.78","4132.08","0.84746723",19],[1760296800,"4131.36","4131.36","4131.35","4131.36","4131.35","0.27372495",6],[1760296860,"4131.35","4133.97","4131.35","4133.97","4133.41","10.49054410",18],[1760296920,"4133.43","4133.98","4133.00","4133.74","4133.89","4.71712010",13],[1760296980,"4133.73","4133.99","4133.73","4133.74","4133.73","5.60325972",24],[1760297040,"4133.74","4133.99","4133.74","4133.74","4133.76","0.75389991",11],[1760297100,"4133.73","4133.74","4133.73","4133.73","4133.73","4.15716854",18],[1760297160,"4133.74","4133.74","4133.73","4133.74","4133.73","0.40821594",12],[1760297220,"4133.73","4134.28","4133.73","4134.28","4134.04","1.18940681",10],[1760297280,"4134.28","4136.57","4134.28","4136.37","4136.19","16.91216150",15],[1760297340,"4136.37","4141.20","4136.37","4141.12","4139.64","5.12306511",42],[1760297400,"4140.84","4140.84","4137.01","4139.99","4137.62","1.77321559",15],[1760297460,"4140.00","4140.00","4139.99","4140.00","4139.99","0.78862982",9],[1760297520,"4140.00","4140.00","4139.99","4140.00","4139.99","8.66135333",10],[1760297580,"4139.99","4140.00","4137.02","4137.02","4138.79","0.33660857",18],[1760297640,"4137.02","4138.80","4137.02","4137.91","4137.66","11.93686701",31],[1760297700,"4137.90","4140.00","4137.90","4139.99","4138.99","25.05091479",35],[1760297760,"4139.99","4140.00","4137.00","4137.00","4139.82","19.13721936",23],[1760297820,"4137.01","4137.01","4131.07","4134.36","4132.45","44.13204503",28],[1760297880,"4133.61","4133.61","4125.29","4125.42","4127.08","284.96432979",48],[1760297940,"4125.65","4126.22","4123.43","4123.65","4123.67","12.05317727",19],[1760298000,"4123.68","4127.14","4123.68","4127.14","4124.13","11.56520836",17],[1760298060,"4127.98","4127.98","4124.11","4124.79","4127.07","0.93461687",13],[1760298120,"4124.79","4124.79","4123.09","4123.99","4123.65","10.04060903",20],[1760298180,"4123.99","4123.99","4123.99","4123.99","0.00","0.00000000",0]],"last":1760298120}} |