{"ok":true,"error":"","data":[[1767388500000,"0.62500000","0.62500000","0.62500000","0.62500000","13.20000000",1767389399999,"8.25000000",1,"0.00000000","0.00000000","0"],[1767389400000,"0.62700000","0.62700000","0.62600000","0.62600000","904.40000000",1767390299999,"566.19750000",7,"0.00000000","0.00000000","0"],[1767390300000,"0.62800000","0.63000000","0.62800000","0.62900000","18465.60000000",1767391199999,"11611.24700000",31,"18080.20000000","11368.64960000","0"],[1767391200000,"0.63200000","0.63300000","0.63000000","0.63200000","18453.10000000",1767392099999,"11659.47100000",68,"6490.20000000","4104.96940000","0"],[1767392100000,"0.63200000","0.63300000","0.63200000","0.63300000","572.40000000",1767392999999,"361.79960000",9,"300.70000000","190.08520000","0"],[1767393000000,"0.63100000","0.63500000","0.63100000","0.63500000","18409.00000000",1767393899999,"11677.26690000",47,"17944.80000000","11383.04000000","0"],[1767393900000,"0.63500000","0.63700000","0.63400000","0.63400000","22057.60000000",1767394799999,"14022.31200000",70,"8692.40000000","5535.81210000","0"],[1767394800000,"0.63300000","0.63500000","0.63300000","0.63400000","1737.20000000",1767395699999,"1101.28380000",20,"1256.80000000","796.72640000","0"],[1767395700000,"0.63500000","0.63800000","0.63500000","0.63500000","15788.00000000",1767396599999,"10052.98820000",37,"3806.50000000","2422.28730000","0"],[1767396600000,"0.63400000","0.63600000","0.63400000","0.63500000","3554.50000000",1767397499999,"2257.71080000",21,"1893.00000000","1203.13410000","0"],[1767397500000,"0.63400000","0.63500000","0.63400000","0.63500000","623.60000000",1767398399999,"395.97760000",8,"615.20000000","390.65200000","0"],[1767398400000,"0.63500000","0.63700000","0.63400000","0.63600000","8291.00000000",1767399299999,"5272.00250000",36,"5978.70000000","3802.65540000","0"],[1767399300000,"0.63700000","0.63700000","0.63500000","0.63600000","6926.20000000",1767400199999,"4402.26370000",52,"1030.30000000","655.28650000","0"],[1767400200000,"0.63600000","0.63800000","0.63500000","0.63800000","3232.10000000",1767401099999,"2056.52460000",29,"899.30000000","572.23740000","0"],[1767401100000,"0.63800000","0.63800000","0.63700000","0.63800000","5493.50000000",1767401999999,"3504.64060000",19,"3230.20000000","2060.86760000","0"],[1767402000000,"0.63900000","0.63900000","0.63700000","0.63800000","1825.40000000",1767402899999,"1163.93370000",27,"476.10000000","303.76960000","0"],[1767402900000,"0.63800000","0.63800000","0.63600000","0.63600000","370.40000000",1767403799999,"235.86540000",6,"66.60000000","42.49080000","0"],[1767403800000,"0.63700000","0.63900000","0.63700000","0.63900000","5702.00000000",1767404699999,"3638.40970000",38,"3367.00000000","2147.84910000","0"],[1767404700000,"0.63900000","0.64000000","0.63900000","0.64000000","5183.30000000",1767405599999,"3312.46330000",31,"4200.70000000","2684.58190000","0"],[1767405600000,"0.64000000","0.64600000","0.63900000","0.64500000","41909.70000000",1767406499999,"26911.59760000",148,"28133.20000000","18054.52600000","0"],[1767406500000,"0.64500000","0.64600000","0.63700000","0.64400000","97450.50000000",1767407399999,"62580.40480000",309,"48054.40000000","30819.98140000","0"],[1767407400000,"0.64400000","0.64800000","0.64300000","0.64700000","48509.10000000",1767408299999,"31297.45140000",119,"35280.60000000","22753.95320000","0"],[1767408300000,"0.64600000","0.65000000","0.64600000","0.64700000","37085.00000000",1767409199999,"24035.56770000",106,"17317.60000000","11232.63620000","0"],[1767409200000,"0.64700000","0.64800000","0.64600000","0.64800000","2913.60000000",1767410099999,"1885.28700000",73,"1769.60000000","1145.38300000","0"],[1767410100000,"0.64800000","0.65000000","0.64300000","0.64700000","31871.90000000",1767410999999,"20594.53880000",113,"22062.70000000","14257.71110000","0"],[1767411000000,"0.64700000","0.65200000","0.64600000","0.65100000","39381.50000000",1767411899999,"25557.07780000",122,"33990.90000000","22060.70610000","0"],[1767411900000,"0.65200000","0.65400000","0.65100000","0.65200000","28816.50000000",1767412799999,"18814.89440000",72,"18419.50000000","12030.71940000","0"],[1767412800000,"0.65100000","0.65100000","0.64700000","0.64700000","6769.60000000",1767413699999,"4383.26690000",24,"1406.70000000","911.54160000","0"],[1767413700000,"0.64600000","0.65100000","0.64600000","0.65100000","31957.80000000",1767414599999,"20771.46420000",55,"17748.40000000","11523.69130000","0"],[1767414600000,"0.65200000","0.65300000","0.65100000","0.65100000","7489.80000000",1767415499999,"4880.50150000",30,"3758.40000000","2450.91650000","0"],[1767415500000,"0.65100000","0.65300000","0.65100000","0.65200000","27496.00000000",1767416399999,"17916.04250000",82,"21042.70000000","13712.10300000","0"],[1767416400000,"0.65200000","0.65200000","0.65000000","0.65200000","4280.50000000",1767417299999,"2786.65920000",23,"42.00000000","27.38400000","0"],[1767417300000,"0.65100000","0.65100000","0.65100000","0.65100000","9521.40000000",1767418199999,"6198.43140000",17,"0.00000000","0.00000000","0"],[1767418200000,"0.65000000","0.65000000","0.64800000","0.64800000","35538.50000000",1767419099999,"23095.85270000",33,"1825.10000000","1183.16000000","0"],[1767419100000,"0.65000000","0.65000000","0.64900000","0.64900000","935.40000000",1767419999999,"607.11070000",7,"728.80000000","473.02730000","0"],[1767420000000,"0.64800000","0.65300000","0.64700000","0.65200000","17844.00000000",1767420899999,"11600.22940000",43,"16098.50000000","10464.75840000","0"],[1767420900000,"0.65400000","0.65400000","0.65100000","0.65100000","3150.10000000",1767421799999,"2054.49510000",18,"193.30000000","126.37230000","0"],[1767421800000,"0.64800000","0.64900000","0.64600000","0.64800000","4238.30000000",1767422699999,"2745.59200000",23,"1310.40000000","848.79540000","0"],[1767422700000,"0.64800000","0.64900000","0.64700000","0.64900000","1333.20000000",1767423599999,"863.67980000",15,"395.10000000","255.86610000","0"],[1767423600000,"0.64800000","0.65100000","0.64600000","0.64600000","8304.90000000",1767424499999,"5389.48280000",44,"6643.30000000","4313.31780000","0"],[1767424500000,"0.64700000","0.64700000","0.64200000","0.64200000","19187.40000000",1767425399999,"12336.81820000",107,"11105.40000000","7142.47250000","0"],[1767425400000,"0.64100000","0.64300000","0.64000000","0.64300000","2215.30000000",1767426299999,"1421.81480000",18,"1870.30000000","1200.66980000","0"],[1767426300000,"0.64200000","0.64200000","0.64000000","0.64000000","972.40000000",1767427199999,"623.93960000",9,"15.60000000","9.99960000","0"],[1767427200000,"0.64200000","0.64300000","0.64000000","0.64200000","22061.90000000",1767428099999,"14162.25560000",66,"13594.70000000","8732.03140000","0"],[1767428100000,"0.64200000","0.64600000","0.64200000","0.64600000","13784.80000000",1767428999999,"8879.97030000",51,"8898.50000000","5725.61420000","0"],[1767429000000,"0.64800000","0.65200000","0.64800000","0.65000000","16767.40000000",1767429899999,"10909.99970000",69,"7981.90000000","5195.33430000","0"],[1767429900000,"0.64800000","0.65000000","0.64800000","0.64800000","1259.60000000",1767430799999,"817.59390000",8,"0.00000000","0.00000000","0"],[1767430800000,"0.64800000","0.64800000","0.64400000","0.64400000","9051.60000000",1767431699999,"5841.08050000",39,"916.30000000","592.17600000","0"],[1767431700000,"0.64500000","0.64600000","0.64400000","0.64500000","6304.20000000",1767432599999,"4064.31470000",22,"4036.80000000","2603.76040000","0"],[1767432600000,"0.64500000","0.64600000","0.64400000","0.64500000","11737.50000000",1767433499999,"7569.23340000",49,"6094.20000000","3934.66420000","0"],[1767433500000,"0.64400000","0.65300000","0.64400000","0.65000000","76194.30000000",1767434399999,"49383.05630000",305,"42830.40000000","27751.85130000","0"],[1767434400000,"0.65000000","0.65000000","0.64500000","0.64700000","15885.70000000",1767435299999,"10277.68590000",144,"6245.60000000","4046.45290000","0"],[1767435300000,"0.64700000","0.64800000","0.64500000","0.64500000","1726.60000000",1767436199999,"1115.62620000",30,"1078.40000000","696.98240000","0"],[1767436200000,"0.64500000","0.64800000","0.64500000","0.64700000","10880.60000000",1767437099999,"7029.07260000",51,"10419.00000000","6730.54960000","0"],[1767437100000,"0.64600000","0.64600000","0.64400000","0.64500000","7303.80000000",1767437999999,"4709.33090000",43,"1530.20000000","986.77830000","0"],[1767438000000,"0.64500000","0.65100000","0.64500000","0.64900000","23688.90000000",1767438899999,"15344.13710000",77,"19089.60000000","12357.10720000","0"],[1767438900000,"0.65100000","0.65100000","0.64800000","0.64900000","21855.20000000",1767439799999,"14199.89570000",53,"7393.80000000","4808.88710000","0"],[1767439800000,"0.64800000","0.64800000","0.64800000","0.64800000","52.40000000",1767440699999,"33.95520000",2,"0.00000000","0.00000000","0"],[1767440700000,"0.65000000","0.65500000","0.65000000","0.65300000","15826.30000000",1767441599999,"10326.41080000",121,"8860.10000000","5778.04110000","0"],[1767441600000,"0.65300000","0.65500000","0.65100000","0.65100000","8915.30000000",1767442499999,"5826.61510000",55,"3912.90000000","2557.94440000","0"],[1767442500000,"0.65200000","0.65200000","0.65100000","0.65200000","953.70000000",1767443399999,"621.61120000",45,"752.50000000","490.63000000","0"],[1767443400000,"0.65300000","0.65300000","0.64900000","0.65000000","4060.80000000",1767444299999,"2638.42140000",35,"403.60000000","262.44230000","0"],[1767444300000,"0.65000000","0.65200000","0.65000000","0.65100000","3705.00000000",1767445199999,"2411.73760000",29,"3352.00000000","2181.93460000","0"],[1767445200000,"0.65100000","0.65200000","0.65100000","0.65200000","4228.90000000",1767446099999,"2754.17570000",19,"1151.20000000","750.26430000","0"],[1767446100000,"0.65200000","0.65400000","0.65200000","0.65300000","3863.50000000",1767446999999,"2522.03350000",29,"2779.10000000","1813.93340000","0"],[1767447000000,"0.65400000","0.65600000","0.65400000","0.65500000","5060.60000000",1767447899999,"3313.83200000",48,"3426.70000000","2244.72890000","0"],[1767447900000,"0.65500000","0.65900000","0.65400000","0.65400000","9701.40000000",1767448799999,"6376.03420000",103,"3214.70000000","2113.45660000","0"],[1767448800000,"0.65200000","0.65500000","0.65200000","0.65400000","1120.20000000",1767449699999,"732.29710000",24,"821.20000000","537.12380000","0"],[1767449700000,"0.65400000","0.65500000","0.65400000","0.65400000","2057.90000000",1767450599999,"1347.06140000",13,"1733.20000000","1134.70760000","0"],[1767450600000,"0.65300000","0.65300000","0.65200000","0.65300000","615.00000000",1767451499999,"401.57960000",10,"568.90000000","371.47630000","0"],[1767451500000,"0.65200000","0.65300000","0.65200000","0.65200000","1819.10000000",1767452399999,"1186.08650000",17,"929.70000000","606.19770000","0"],[1767452400000,"0.65200000","0.65600000","0.64900000","0.65400000","30250.50000000",1767453299999,"19725.38530000",113,"18608.40000000","12133.90830000","0"],[1767453300000,"0.65400000","0.65400000","0.65300000","0.65300000","10279.90000000",1767454199999,"6713.06720000",22,"703.20000000","459.18960000","0"],[1767454200000,"0.65400000","0.65500000","0.65400000","0.65500000","657.70000000",1767455099999,"430.73830000",27,"602.50000000","394.63750000","0"],[1767455100000,"0.65500000","0.65700000","0.65500000","0.65600000","1120.10000000",1767455999999,"734.78550000",21,"410.30000000","269.25130000","0"],[1767456000000,"0.65500000","0.65800000","0.65500000","0.65500000","5928.70000000",1767456899999,"3889.17900000",32,"1896.70000000","1247.63270000","0"],[1767456900000,"0.65400000","0.65900000","0.65400000","0.65800000","13108.70000000",1767457799999,"8615.09390000",50,"9298.70000000","6105.05370000","0"],[1767457800000,"0.65800000","0.66600000","0.65800000","0.66300000","62175.00000000",1767458699999,"41230.44660000",255,"31700.20000000","21019.89490000","0"],[1767458700000,"0.66400000","0.66500000","0.66200000","0.66200000","2334.20000000",1767459599999,"1550.07640000",29,"1510.20000000","1003.06380000","0"],[1767459600000,"0.66200000","0.66300000","0.65900000","0.65900000","4325.80000000",1767460499999,"2857.38120000",14,"855.80000000","565.73440000","0"],[1767460500000,"0.66000000","0.66100000","0.65600000","0.66000000","20137.30000000",1767461399999,"13254.82540000",78,"9190.60000000","6052.12850000","0"],[1767461400000,"0.66000000","0.66000000","0.65900000","0.65900000","1220.20000000",1767462299999,"804.99390000",12,"463.60000000","305.97600000","0"],[1767462300000,"0.65900000","0.66000000","0.65800000","0.66000000","1549.20000000",1767463199999,"1021.50180000",20,"814.00000000","536.86270000","0"],[1767463200000,"0.65800000","0.65900000","0.65800000","0.65800000","1104.40000000",1767464099999,"727.26300000",15,"1104.40000000","727.26300000","0"],[1767464100000,"0.65800000","0.65800000","0.65700000","0.65700000","608.80000000",1767464999999,"399.99670000",7,"15.10000000","9.93580000","0"],[1767465000000,"0.65800000","0.65900000","0.65700000","0.65800000","8468.40000000",1767465899999,"5569.43180000",32,"8121.30000000","5341.04000000","0"],[1767465900000,"0.65800000","0.65800000","0.65500000","0.65700000","18940.20000000",1767466799999,"12416.04630000",83,"13654.10000000","8953.26920000","0"],[1767466800000,"0.65700000","0.66200000","0.65700000","0.66000000","11946.50000000",1767467699999,"7888.71460000",74,"4672.40000000","3083.23970000","0"],[1767467700000,"0.66100000","0.66300000","0.66000000","0.66000000","9682.20000000",1767468599999,"6405.77790000",115,"2949.10000000","1952.15050000","0"],[1767468600000,"0.66100000","0.66200000","0.65800000","0.66000000","10756.30000000",1767469499999,"7100.66990000",71,"4729.50000000","3124.54870000","0"],[1767469500000,"0.66000000","0.66000000","0.66000000","0.66000000","446.90000000",1767470399999,"294.95400000",7,"0.00000000","0.00000000","0"],[1767470400000,"0.66000000","0.66200000","0.65800000","0.65800000","2213.40000000",1767471299999,"1461.16010000",16,"1051.40000000","695.33580000","0"],[1767471300000,"0.65800000","0.66000000","0.65800000","0.66000000","869.70000000",1767472199999,"573.19630000",8,"55.10000000","36.31090000","0"],[1767472200000,"0.66000000","0.66000000","0.66000000","0.66000000","89.20000000",1767473099999,"58.87200000",9,"89.20000000","58.87200000","0"],[1767473100000,"0.66000000","0.66100000","0.66000000","0.66000000","2027.70000000",1767473999999,"1339.21770000",29,"1332.10000000","880.12170000","0"],[1767474000000,"0.65900000","0.65900000","0.65800000","0.65900000","334.70000000",1767474899999,"220.29020000",6,"307.10000000","202.10180000","0"],[1767474900000,"0.65700000","0.65800000","0.65700000","0.65800000","780.50000000",1767475799999,"512.92240000",18,"133.90000000","88.10620000","0"],[1767475800000,"0.65800000","0.65800000","0.65600000","0.65600000","4450.50000000",1767476699999,"2920.45790000",23,"18.20000000","11.95740000","0"],[1767476700000,"0.65500000","0.65600000","0.65500000","0.65600000","170.60000000",1767477599999,"111.77330000",5,"170.60000000","111.77330000","0"],[1767477600000,"0.65500000","0.65600000","0.65400000","0.65600000","4225.40000000",1767478499999,"2766.48850000",37,"3162.00000000","2070.02590000","0"],[1767478500000,"0.65700000","0.65700000","0.65200000","0.65500000","3392.90000000",1767479399999,"2218.44660000",44,"709.80000000","464.63170000","0"],[1767479400000,"0.65500000","0.66100000","0.65500000","0.66000000","9579.40000000",1767480299999,"6297.50980000",46,"8981.80000000","5903.20970000","0"],[1767480300000,"0.66100000","0.66100000","0.65800000","0.65800000","837.40000000",1767481199999,"551.77130000",16,"89.00000000","58.82900000","0"],[1767481200000,"0.65900000","0.66000000","0.65700000","0.65700000","2373.70000000",1767482099999,"1565.49230000",9,"433.90000000","285.30030000","0"],[1767482100000,"0.65700000","0.65800000","0.65700000","0.65700000","3593.30000000",1767482999999,"2362.23200000",20,"3495.90000000","2298.23030000","0"],[1767483000000,"0.65700000","0.65800000","0.65700000","0.65800000","1009.30000000",1767483899999,"663.99100000",4,"1009.30000000","663.99100000","0"],[1767483900000,"0.65900000","0.65900000","0.65800000","0.65800000","451.70000000",1767484799999,"297.41520000",13,"40.50000000","26.68190000","0"],[1767484800000,"0.65700000","0.66400000","0.65700000","0.66400000","31104.10000000",1767485699999,"20603.98590000",92,"6799.20000000","4506.42560000","0"],[1767485700000,"0.66500000","0.67500000","0.66400000","0.66700000","63209.30000000",1767486599999,"42291.14910000",269,"29334.30000000","19620.51810000","0"],[1767486600000,"0.66800000","0.67000000","0.66300000","0.66600000","9153.00000000",1767487499999,"6097.95680000",94,"4945.90000000","3295.78630000","0"],[1767487500000,"0.66500000","0.66600000","0.66400000","0.66600000","3484.10000000",1767488399999,"2318.58690000",16,"2911.00000000","1938.00860000","0"],[1767488400000,"0.66700000","0.67000000","0.66600000","0.66600000","3162.70000000",1767489299999,"2114.54640000",39,"890.50000000","595.45530000","0"],[1767489300000,"0.66500000","0.66500000","0.66500000","0.66500000","256.80000000",1767490199999,"170.77200000",2,"256.80000000","170.77200000","0"],[1767490200000,"0.66400000","0.66500000","0.66200000","0.66500000","6260.00000000",1767491099999,"4152.67660000",33,"2119.70000000","1406.16490000","0"],[1767491100000,"0.66500000","0.66500000","0.66500000","0.66500000","0.00000000",1767491999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1767492000000,"0.66500000","0.66600000","0.66500000","0.66500000","938.20000000",1767492899999,"624.08170000",8,"10.50000000","6.99300000","0"],[1767492900000,"0.66400000","0.66700000","0.66400000","0.66700000","1597.70000000",1767493799999,"1063.11440000",13,"1582.70000000","1053.12440000","0"],[1767493800000,"0.66700000","0.66700000","0.66500000","0.66500000","301.50000000",1767494699999,"200.68740000",3,"25.00000000","16.67500000","0"],[1767494700000,"0.66400000","0.66400000","0.66300000","0.66300000","1389.90000000",1767495599999,"921.56970000",17,"29.60000000","19.65440000","0"],[1767495600000,"0.66300000","0.66400000","0.66000000","0.66100000","8872.70000000",1767496499999,"5878.69460000",86,"6235.90000000","4134.37450000","0"],[1767496500000,"0.66100000","0.66400000","0.66100000","0.66200000","893.00000000",1767497399999,"590.89890000",10,"893.00000000","590.89890000","0"],[1767497400000,"0.66300000","0.66400000","0.66300000","0.66400000","276.60000000",1767498299999,"183.40560000",3,"276.60000000","183.40560000","0"],[1767498300000,"0.66600000","0.66600000","0.66500000","0.66500000","177.30000000",1767499199999,"118.07160000",4,"0.00000000","0.00000000","0"],[1767499200000,"0.66500000","0.66500000","0.66200000","0.66400000","2611.60000000",1767500099999,"1732.76550000",22,"1142.30000000","758.34490000","0"],[1767500100000,"0.66500000","0.66900000","0.66500000","0.66700000","20392.50000000",1767500999999,"13601.83380000",73,"17519.80000000","11685.76030000","0"],[1767501000000,"0.66800000","0.66900000","0.66800000","0.66900000","469.40000000",1767501899999,"313.57870000",9,"435.80000000","291.13390000","0"],[1767501900000,"0.66800000","0.66900000","0.66600000","0.66600000","404.80000000",1767502799999,"270.50880000",10,"221.00000000","147.82800000","0"],[1767502800000,"0.66700000","0.66800000","0.66700000","0.66800000","2335.80000000",1767503699999,"1558.24110000",17,"377.30000000","251.83720000","0"],[1767503700000,"0.66800000","0.66800000","0.66700000","0.66700000","846.60000000",1767504599999,"565.41870000",8,"736.50000000","491.98200000","0"],[1767504600000,"0.66700000","0.66800000","0.66700000","0.66800000","2705.80000000",1767505499999,"1804.98040000",29,"2601.20000000","1735.21220000","0"],[1767505500000,"0.66700000","0.67100000","0.66700000","0.67100000","4874.90000000",1767506399999,"3265.38510000",20,"4743.60000000","3177.28280000","0"],[1767506400000,"0.67100000","0.67500000","0.67000000","0.67300000","10701.80000000",1767507299999,"7198.72720000",148,"4422.00000000","2972.76170000","0"],[1767507300000,"0.67200000","0.67400000","0.67000000","0.67200000","10639.70000000",1767508199999,"7159.18280000",70,"7203.80000000","4850.65340000","0"],[1767508200000,"0.67100000","0.67100000","0.66700000","0.66800000","3907.70000000",1767509099999,"2614.70910000",23,"854.10000000","573.04320000","0"],[1767509100000,"0.66800000","0.66800000","0.66200000","0.66200000","11132.20000000",1767509999999,"7399.60200000",109,"2348.90000000","1560.30810000","0"],[1767510000000,"0.66200000","0.66300000","0.66100000","0.66300000","12923.30000000",1767510899999,"8544.40960000",39,"7739.50000000","5117.01550000","0"],[1767510900000,"0.66300000","0.66400000","0.66100000","0.66200000","723.80000000",1767511799999,"479.34980000",13,"412.00000000","272.94400000","0"],[1767511800000,"0.66200000","0.66300000","0.66200000","0.66300000","1242.50000000",1767512699999,"823.72450000",7,"1242.50000000","823.72450000","0"],[1767512700000,"0.66400000","0.67200000","0.66400000","0.66700000","12814.50000000",1767513599999,"8548.73510000",68,"9187.20000000","6135.80890000","0"],[1767513600000,"0.66600000","0.66600000","0.66100000","0.66500000","20854.20000000",1767514499999,"13834.80690000",72,"10295.90000000","6831.97080000","0"],[1767514500000,"0.66400000","0.66500000","0.66300000","0.66300000","2948.50000000",1767515399999,"1957.30780000",8,"1198.40000000","796.77990000","0"],[1767515400000,"0.66500000","0.67100000","0.66500000","0.67100000","5332.00000000",1767516299999,"3563.62020000",29,"5079.30000000","3394.32880000","0"],[1767516300000,"0.67000000","0.67300000","0.67000000","0.67000000","2905.30000000",1767517199999,"1948.65600000",23,"125.70000000","84.42020000","0"],[1767517200000,"0.67000000","0.67200000","0.66900000","0.66900000","14394.50000000",1767518099999,"9643.02270000",19,"1835.60000000","1228.32360000","0"],[1767518100000,"0.67000000","0.67300000","0.67000000","0.67000000","4552.30000000",1767518999999,"3058.95940000",37,"2948.00000000","1981.34830000","0"],[1767519000000,"0.67200000","0.67300000","0.67200000","0.67300000","103.00000000",1767519899999,"69.24390000",14,"103.00000000","69.24390000","0"],[1767519900000,"0.67100000","0.67200000","0.66900000","0.67200000","561.30000000",1767520799999,"376.46170000",13,"122.50000000","82.20570000","0"],[1767520800000,"0.67200000","0.67300000","0.67100000","0.67200000","1736.00000000",1767521699999,"1166.90750000",28,"269.90000000","181.60360000","0"],[1767521700000,"0.67200000","0.67200000","0.66800000","0.67100000","8894.10000000",1767522599999,"5962.58520000",44,"2141.60000000","1438.82040000","0"],[1767522600000,"0.67000000","0.67100000","0.66900000","0.67100000","127.30000000",1767523499999,"85.29920000",5,"20.40000000","13.68840000","0"],[1767523500000,"0.66900000","0.67100000","0.66900000","0.67000000","626.90000000",1767524399999,"419.68270000",14,"37.00000000","24.82700000","0"],[1767524400000,"0.67100000","0.67300000","0.66900000","0.67100000","4567.20000000",1767525299999,"3060.02770000",35,"3469.90000000","2325.33860000","0"],[1767525300000,"0.67100000","0.67300000","0.67000000","0.67100000","4710.90000000",1767526199999,"3157.92510000",28,"343.60000000","230.80620000","0"],[1767526200000,"0.67300000","0.67300000","0.67000000","0.67300000","2535.70000000",1767527099999,"1701.74740000",20,"269.40000000","181.19500000","0"],[1767527100000,"0.67100000","0.67300000","0.67100000","0.67300000","375.70000000",1767527999999,"252.23390000",13,"131.80000000","88.57700000","0"],[1767528000000,"0.67300000","0.67300000","0.67100000","0.67200000","594.20000000",1767528899999,"399.08810000",29,"168.20000000","113.06560000","0"],[1767528900000,"0.67200000","0.67300000","0.66700000","0.66900000","20995.90000000",1767529799999,"14077.22540000",84,"1768.30000000","1186.02100000","0"],[1767529800000,"0.66900000","0.67000000","0.66800000","0.66900000","5124.30000000",1767530699999,"3424.92690000",20,"2924.50000000","1954.28010000","0"],[1767530700000,"0.66900000","0.67000000","0.66400000","0.66400000","22266.30000000",1767531599999,"14806.34220000",288,"7463.10000000","4956.20620000","0"],[1767531600000,"0.66400000","0.66700000","0.65900000","0.66300000","31388.10000000",1767532499999,"20781.13260000",159,"5381.10000000","3570.48450000","0"],[1767532500000,"0.66400000","0.66400000","0.66100000","0.66300000","4474.10000000",1767533399999,"2964.89470000",83,"3860.10000000","2558.92350000","0"],[1767533400000,"0.66300000","0.66400000","0.66200000","0.66200000","27494.70000000",1767534299999,"18220.07530000",136,"10003.00000000","6632.18170000","0"],[1767534300000,"0.66100000","0.66300000","0.65900000","0.66000000","48422.70000000",1767535199999,"31999.35090000",141,"18728.60000000","12391.74120000","0"],[1767535200000,"0.66200000","0.66200000","0.66000000","0.66100000","5864.30000000",1767536099999,"3872.31300000",70,"1153.10000000","762.65630000","0"],[1767536100000,"0.66000000","0.66000000","0.65600000","0.65600000","14313.10000000",1767536999999,"9407.07270000",74,"9171.40000000","6024.58860000","0"],[1767537000000,"0.65600000","0.65700000","0.65600000","0.65700000","10489.20000000",1767537899999,"6883.47360000",136,"10474.00000000","6873.50240000","0"],[1767537900000,"0.65700000","0.65900000","0.65700000","0.65900000","3329.20000000",1767538799999,"2190.92990000",78,"2416.00000000","1590.06210000","0"],[1767538800000,"0.65900000","0.66200000","0.65900000","0.66200000","3366.70000000",1767539699999,"2227.70900000",33,"3221.90000000","2132.19620000","0"],[1767539700000,"0.66200000","0.66300000","0.66100000","0.66200000","3357.10000000",1767540599999,"2222.40830000",30,"2979.70000000","1972.69160000","0"],[1767540600000,"0.66200000","0.66200000","0.66100000","0.66100000","192.20000000",1767541499999,"127.09450000",8,"50.30000000","33.29860000","0"],[1767541500000,"0.66300000","0.66300000","0.66100000","0.66200000","563.50000000",1767542399999,"372.76320000",16,"270.00000000","178.75970000","0"],[1767542400000,"0.66500000","0.67600000","0.66500000","0.67400000","43963.00000000",1767543299999,"29584.67990000",155,"19805.30000000","13335.79910000","0"],[1767543300000,"0.67400000","0.67400000","0.67000000","0.67100000","21930.00000000",1767544199999,"14755.41760000",92,"3892.10000000","2613.69690000","0"],[1767544200000,"0.67200000","0.67400000","0.67100000","0.67400000","3261.20000000",1767545099999,"2194.54680000",63,"2260.60000000","1522.29880000","0"],[1767545100000,"0.67200000","0.67400000","0.67100000","0.67100000","4007.90000000",1767545999999,"2693.98470000",65,"2275.60000000","1529.66920000","0"],[1767546000000,"0.67100000","0.67400000","0.67000000","0.67200000","1129.90000000",1767546899999,"759.89300000",72,"353.50000000","237.97210000","0"],[1767546900000,"0.67200000","0.67400000","0.67000000","0.67000000","1501.30000000",1767547799999,"1008.56500000",47,"64.00000000","42.98840000","0"],[1767547800000,"0.67000000","0.67200000","0.67000000","0.67200000","946.40000000",1767548699999,"634.55880000",47,"100.20000000","67.33440000","0"],[1767548700000,"0.67000000","0.67200000","0.67000000","0.67100000","1945.30000000",1767549599999,"1306.35030000",78,"1114.40000000","748.87680000","0"],[1767549600000,"0.67100000","0.67200000","0.66400000","0.66400000","42210.20000000",1767550499999,"28151.71360000",269,"5623.40000000","3744.39290000","0"],[1767550500000,"0.66500000","0.66500000","0.66000000","0.66000000","8268.10000000",1767551399999,"5478.37990000",129,"5330.10000000","3535.40810000","0"],[1767551400000,"0.66000000","0.66200000","0.65900000","0.65900000","13896.20000000",1767552299999,"9182.18010000",101,"12274.80000000","8112.02580000","0"],[1767552300000,"0.65900000","0.66300000","0.65900000","0.66300000","2806.60000000",1767553199999,"1857.94960000",86,"1968.60000000","1304.79810000","0"],[1767553200000,"0.66100000","0.66400000","0.65700000","0.65700000","8001.70000000",1767554099999,"5268.23150000",70,"176.00000000","116.79970000","0"],[1767554100000,"0.65700000","0.65900000","0.65700000","0.65700000","2071.60000000",1767554999999,"1361.92140000",59,"301.30000000","198.48980000","0"],[1767555000000,"0.65800000","0.66000000","0.65700000","0.65700000","3192.80000000",1767555899999,"2104.31220000",50,"1496.40000000","987.33260000","0"],[1767555900000,"0.65700000","0.65900000","0.65700000","0.65800000","2478.30000000",1767556799999,"1629.63330000",57,"642.00000000","422.90790000","0"],[1767556800000,"0.65800000","0.65800000","0.65800000","0.65800000","996.80000000",1767557699999,"655.89440000",38,"0.00000000","0.00000000","0"],[1767557700000,"0.65800000","0.66000000","0.65800000","0.66000000","917.00000000",1767558599999,"604.20920000",49,"169.40000000","111.80400000","0"],[1767558600000,"0.66000000","0.66000000","0.65900000","0.65900000","615.50000000",1767559499999,"405.82030000",35,"0.00000000","0.00000000","0"],[1767559500000,"0.66000000","0.66200000","0.65900000","0.66100000","3552.80000000",1767560399999,"2345.24160000",19,"3379.00000000","2230.48700000","0"],[1767560400000,"0.66000000","0.66300000","0.66000000","0.66300000","668.00000000",1767561299999,"441.39220000",25,"396.10000000","261.86940000","0"],[1767561300000,"0.66400000","0.66500000","0.66400000","0.66500000","86.10000000",1767562199999,"57.20060000",4,"45.30000000","30.10940000","0"],[1767562200000,"0.66300000","0.66300000","0.66300000","0.66300000","45.30000000",1767563099999,"30.03390000",2,"45.30000000","30.03390000","0"],[1767563100000,"0.66300000","0.66300000","0.66300000","0.66300000","0.00000000",1767563999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1767564000000,"0.66300000","0.66500000","0.66300000","0.66400000","1209.10000000",1767564899999,"802.28750000",46,"247.70000000","164.72050000","0"],[1767564900000,"0.66400000","0.66500000","0.66400000","0.66400000","185.40000000",1767565799999,"123.11670000",7,"61.60000000","40.91350000","0"],[1767565800000,"0.66500000","0.66500000","0.66200000","0.66200000","1966.10000000",1767566699999,"1303.89400000",24,"832.50000000","553.37510000","0"],[1767566700000,"0.66200000","0.66200000","0.65800000","0.65800000","4389.40000000",1767567599999,"2897.11630000",23,"555.30000000","366.39140000","0"],[1767567600000,"0.65900000","0.66400000","0.65800000","0.66400000","4339.80000000",1767568499999,"2866.72530000",22,"4237.00000000","2798.96790000","0"],[1767568500000,"0.66200000","0.66200000","0.65700000","0.65700000","19937.90000000",1767569399999,"13131.85400000",83,"9033.00000000","5947.56850000","0"],[1767569400000,"0.65900000","0.65900000","0.65900000","0.65900000","27.90000000",1767570299999,"18.38610000",1,"27.90000000","18.38610000","0"],[1767570300000,"0.65800000","0.65900000","0.65700000","0.65700000","169.10000000",1767571199999,"111.28930000",3,"159.50000000","104.98210000","0"],[1767571200000,"0.66000000","0.66200000","0.65700000","0.65700000","8854.10000000",1767572099999,"5836.44960000",89,"4507.20000000","2974.66200000","0"],[1767572100000,"0.65800000","0.65900000","0.65500000","0.65600000","6795.30000000",1767572999999,"4465.04550000",645,"3287.70000000","2162.23050000","0"],[1767573000000,"0.65600000","0.66000000","0.65500000","0.66000000","4556.30000000",1767573899999,"2996.09850000",60,"4356.60000000","2864.98540000","0"],[1767573900000,"0.66100000","0.66100000","0.66100000","0.66100000","442.30000000",1767574799999,"292.36030000",6,"203.30000000","134.38130000","0"],[1767574800000,"0.66300000","0.66400000","0.66200000","0.66400000","1683.00000000",1767575699999,"1117.33060000",11,"1506.00000000","999.98400000","0"],[1767575700000,"0.66500000","0.66800000","0.66500000","0.66600000","23927.50000000",1767576599999,"15938.54430000",55,"18959.20000000","12626.73120000","0"],[1767576600000,"0.66700000","0.67200000","0.66600000","0.66900000","7526.00000000",1767577499999,"5030.63160000",57,"3651.10000000","2436.50650000","0"],[1767577500000,"0.67000000","0.67000000","0.66600000","0.66600000","5281.90000000",1767578399999,"3532.69270000",138,"3186.90000000","2132.19370000","0"],[1767578400000,"0.66700000","0.66700000","0.66400000","0.66400000","1514.20000000",1767579299999,"1006.75070000",40,"1265.80000000","841.38500000","0"],[1767579300000,"0.66500000","0.66500000","0.66300000","0.66300000","2041.30000000",1767580199999,"1355.85440000",22,"70.00000000","46.48000000","0"],[1767580200000,"0.66400000","0.66500000","0.66300000","0.66500000","1303.10000000",1767581099999,"864.99960000",42,"585.70000000","389.17700000","0"],[1767581100000,"0.66600000","0.66900000","0.66600000","0.66900000","2372.60000000",1767581999999,"1584.77610000",25,"1300.60000000","868.69800000","0"],[1767582000000,"0.66700000","0.66700000","0.66600000","0.66600000","741.20000000",1767582899999,"493.83340000",5,"241.00000000","160.50600000","0"],[1767582900000,"0.66500000","0.66500000","0.66300000","0.66300000","650.20000000",1767583799999,"431.24180000",11,"0.00000000","0.00000000","0"],[1767583800000,"0.66300000","0.66300000","0.66100000","0.66100000","104.00000000",1767584699999,"68.91810000",12,"71.40000000","47.33820000","0"],[1767584700000,"0.66200000","0.66300000","0.66200000","0.66300000","396.30000000",1767585599999,"262.48920000",8,"329.10000000","217.93560000","0"],[1767585600000,"0.66100000","0.66400000","0.66100000","0.66100000","2429.00000000",1767586499999,"1610.82620000",21,"2007.50000000","1331.89760000","0"],[1767586500000,"0.66200000","0.66400000","0.66200000","0.66200000","7443.00000000",1767587399999,"4932.27820000",53,"539.10000000","357.17360000","0"],[1767587400000,"0.66200000","0.66200000","0.65800000","0.65800000","40649.40000000",1767588299999,"26881.53110000",75,"7154.60000000","4715.63210000","0"],[1767588300000,"0.65800000","0.66100000","0.65800000","0.66100000","1928.00000000",1767589199999,"1272.79430000",19,"1669.30000000","1102.50540000","0"],[1767589200000,"0.66100000","0.66100000","0.66100000","0.66100000","0.00000000",1767590099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1767590100000,"0.66000000","0.66100000","0.66000000","0.66100000","4662.30000000",1767590999999,"3081.19340000",12,"4662.30000000","3081.19340000","0"],[1767591000000,"0.66000000","0.66000000","0.66000000","0.66000000","519.70000000",1767591899999,"343.00200000",3,"0.00000000","0.00000000","0"],[1767591900000,"0.66000000","0.66000000","0.66000000","0.66000000","3412.20000000",1767592799999,"2252.05200000",52,"0.00000000","0.00000000","0"],[1767592800000,"0.66000000","0.66000000","0.65800000","0.65800000","8273.30000000",1767593699999,"5449.77020000",179,"355.00000000","233.94500000","0"],[1767593700000,"0.65800000","0.65900000","0.65500000","0.65600000","4692.20000000",1767594599999,"3085.93090000",76,"1500.60000000","986.89540000","0"],[1767594600000,"0.65600000","0.65600000","0.65100000","0.65300000","19890.70000000",1767595499999,"12999.48300000",105,"10418.30000000","6799.89750000","0"],[1767595500000,"0.65500000","0.67000000","0.65500000","0.66000000","19447.00000000",1767596399999,"12816.80580000",256,"13109.30000000","8629.69500000","0"],[1767596400000,"0.65600000","0.65900000","0.65600000","0.65900000","2254.30000000",1767597299999,"1482.89310000",22,"1842.20000000","1212.17830000","0"],[1767597300000,"0.65900000","0.65900000","0.65900000","0.65900000","337.20000000",1767598199999,"222.21480000",2,"337.20000000","222.21480000","0"],[1767598200000,"0.66000000","0.66200000","0.66000000","0.66200000","3913.00000000",1767599099999,"2583.01920000",22,"3778.70000000","2494.26980000","0"],[1767599100000,"0.65900000","0.65900000","0.65900000","0.65900000","161.20000000",1767599999999,"106.23080000",2,"0.00000000","0.00000000","0"],[1767600000000,"0.66100000","0.67800000","0.65700000","0.66100000","87576.30000000",1767600899999,"58337.91400000",548,"40785.10000000","27283.89300000","0"],[1767600900000,"0.66100000","0.66100000","0.65700000","0.65700000","13615.60000000",1767601799999,"8992.38750000",55,"11681.70000000","7717.14720000","0"],[1767601800000,"0.65700000","0.67600000","0.65700000","0.66100000","72178.20000000",1767602699999,"48029.80460000",446,"38597.10000000","25633.32990000","0"],[1767602700000,"0.66000000","0.67200000","0.66000000","0.67000000","23477.50000000",1767603599999,"15653.14570000",107,"17133.30000000","11419.03760000","0"],[1767603600000,"0.67000000","0.67200000","0.66600000","0.67000000","16814.70000000",1767604499999,"11248.32940000",87,"12553.20000000","8397.80740000","0"],[1767604500000,"0.66800000","0.66900000","0.66700000","0.66900000","967.00000000",1767605399999,"646.80740000",11,"868.60000000","581.09340000","0"],[1767605400000,"0.66800000","0.66800000","0.66400000","0.66400000","3834.50000000",1767606299999,"2549.80060000",16,"100.00000000","66.70000000","0"],[1767606300000,"0.66300000","0.66500000","0.66200000","0.66200000","1267.40000000",1767607199999,"840.26130000",18,"830.30000000","550.72670000","0"],[1767607200000,"0.66400000","0.66700000","0.66300000","0.66700000","6127.00000000",1767608099999,"4082.72420000",35,"5948.40000000","3963.75560000","0"],[1767608100000,"0.66600000","0.66600000","0.66400000","0.66600000","3567.90000000",1767608999999,"2373.07560000",20,"3085.80000000","2052.53500000","0"],[1767609000000,"0.66500000","0.66600000","0.66400000","0.66400000","1110.80000000",1767609899999,"739.02970000",6,"731.00000000","486.82880000","0"],[1767609900000,"0.66400000","0.66700000","0.66400000","0.66700000","416.50000000",1767610799999,"277.72880000",6,"395.50000000","263.78480000","0"],[1767610800000,"0.66600000","0.66600000","0.66400000","0.66400000","510.40000000",1767611699999,"339.53570000",3,"0.00000000","0.00000000","0"],[1767611700000,"0.66400000","0.66600000","0.66400000","0.66500000","3488.80000000",1767612599999,"2320.21890000",18,"177.60000000","118.28160000","0"],[1767612600000,"0.66400000","0.66800000","0.66400000","0.66500000","8316.30000000",1767613499999,"5544.48000000",33,"8084.60000000","5390.39550000","0"],[1767613500000,"0.66600000","0.66600000","0.66200000","0.66500000","12997.70000000",1767614399999,"8632.86420000",45,"9999.20000000","6642.58200000","0"],[1767614400000,"0.66400000","0.66500000","0.66300000","0.66500000","8398.90000000",1767615299999,"5585.03850000",14,"2620.30000000","1742.49950000","0"],[1767615300000,"0.66300000","0.66600000","0.66200000","0.66600000","509.10000000",1767616199999,"337.72060000",8,"89.20000000","59.33710000","0"],[1767616200000,"0.66600000","0.66600000","0.66300000","0.66300000","1681.30000000",1767617099999,"1116.74960000",13,"768.20000000","511.34840000","0"],[1767617100000,"0.66300000","0.66500000","0.66300000","0.66300000","2236.90000000",1767617999999,"1484.17740000",19,"612.60000000","406.77660000","0"],[1767618000000,"0.66300000","0.66300000","0.64600000","0.65300000","102452.80000000",1767618899999,"67171.21070000",508,"43353.30000000","28365.03800000","0"],[1767618900000,"0.65200000","0.65400000","0.64700000","0.65400000","31921.30000000",1767619799999,"20787.77000000",94,"12541.10000000","8189.83780000","0"],[1767619800000,"0.65300000","0.65400000","0.64000000","0.64600000","117837.20000000",1767620699999,"76434.37930000",362,"62520.50000000","40657.20490000","0"],[1767620700000,"0.64700000","0.64700000","0.64400000","0.64500000","23472.90000000",1767621599999,"15152.19830000",56,"20095.40000000","12976.52750000","0"],[1767621600000,"0.64600000","0.64700000","0.64600000","0.64700000","8601.30000000",1767622499999,"5560.47210000",26,"7963.40000000","5148.15900000","0"],[1767622500000,"0.64700000","0.64900000","0.64300000","0.64300000","5513.90000000",1767623399999,"3559.69970000",16,"19.20000000","12.46080000","0"],[1767623400000,"0.64700000","0.64800000","0.64300000","0.64700000","4724.00000000",1767624299999,"3056.78530000",28,"4533.30000000","2933.71390000","0"],[1767624300000,"0.64800000","0.65000000","0.64600000","0.64800000","6095.20000000",1767625199999,"3946.29700000",23,"596.90000000","386.96280000","0"],[1767625200000,"0.64900000","0.65000000","0.64300000","0.64300000","5464.10000000",1767626099999,"3523.63430000",26,"1365.90000000","881.52080000","0"],[1767626100000,"0.64300000","0.64900000","0.64300000","0.64400000","13095.10000000",1767626999999,"8447.36800000",34,"6911.00000000","4460.92120000","0"],[1767627000000,"0.64400000","0.64900000","0.64300000","0.64600000","8397.50000000",1767627899999,"5429.95810000",41,"3501.40000000","2268.57650000","0"],[1767627900000,"0.64600000","0.64800000","0.64600000","0.64800000","573.50000000",1767628799999,"371.60220000",6,"560.60000000","363.26880000","0"],[1767628800000,"0.64600000","0.65000000","0.64600000","0.65000000","8223.20000000",1767629699999,"5331.43570000",34,"7363.40000000","4774.43410000","0"],[1767629700000,"0.64800000","0.65100000","0.64400000","0.64700000","16132.20000000",1767630599999,"10423.58750000",62,"1520.50000000","984.76650000","0"],[1767630600000,"0.64700000","0.65000000","0.64600000","0.64600000","6668.10000000",1767631499999,"4314.95480000",34,"4057.50000000","2627.14620000","0"],[1767631500000,"0.64800000","0.64800000","0.64800000","0.64800000","313.20000000",1767632399999,"202.95360000",8,"313.20000000","202.95360000","0"],[1767632400000,"0.64800000","0.65000000","0.64800000","0.64900000","10323.10000000",1767633299999,"6697.70650000",44,"5572.00000000","3618.99370000","0"],[1767633300000,"0.64700000","0.64700000","0.64000000","0.64200000","8123.60000000",1767634199999,"5225.34880000",36,"5385.70000000","3458.33500000","0"],[1767634200000,"0.64200000","0.64500000","0.64200000","0.64300000","4302.90000000",1767635099999,"2764.95580000",46,"4282.10000000","2751.58140000","0"],[1767635100000,"0.64500000","0.64700000","0.64500000","0.64700000","982.10000000",1767635999999,"633.80240000",13,"926.90000000","598.08800000","0"],[1767636000000,"0.64800000","0.65000000","0.64800000","0.65000000","649.40000000",1767636899999,"420.90520000",6,"47.00000000","30.55000000","0"],[1767636900000,"0.65100000","0.65200000","0.64900000","0.65200000","854.10000000",1767637799999,"555.57320000",12,"543.40000000","353.90670000","0"],[1767637800000,"0.65100000","0.65100000","0.65000000","0.65000000","2848.20000000",1767638699999,"1854.15750000",13,"0.00000000","0.00000000","0"],[1767638700000,"0.65200000","0.65500000","0.65200000","0.65300000","932.90000000",1767639599999,"608.83650000",20,"306.30000000","200.10100000","0"],[1767639600000,"0.65300000","0.65500000","0.65300000","0.65400000","6735.40000000",1767640499999,"4408.29110000",27,"256.20000000","167.55480000","0"],[1767640500000,"0.65400000","0.65400000","0.65100000","0.65300000","18487.20000000",1767641399999,"12048.94380000",86,"11310.60000000","7370.80580000","0"],[1767641400000,"0.65300000","0.65400000","0.65100000","0.65100000","5065.20000000",1767642299999,"3298.63430000",29,"1544.00000000","1005.46850000","0"],[1767642300000,"0.65000000","0.65000000","0.64900000","0.64900000","621.60000000",1767643199999,"403.85850000",8,"440.10000000","286.06500000","0"],[1767643200000,"0.65100000","0.65400000","0.65100000","0.65400000","6318.30000000",1767644099999,"4126.59430000",40,"5837.80000000","3813.03780000","0"],[1767644100000,"0.65400000","0.65400000","0.65300000","0.65400000","3564.30000000",1767644999999,"2330.53770000",10,"3049.80000000","1994.56920000","0"],[1767645000000,"0.65800000","0.65800000","0.65300000","0.65300000","4258.50000000",1767645899999,"2787.94200000",27,"15.20000000","10.00160000","0"],[1767645900000,"0.65300000","0.65300000","0.65100000","0.65100000","2404.50000000",1767646799999,"1569.48630000",13,"0.00000000","0.00000000","0"],[1767646800000,"0.65100000","0.65200000","0.64800000","0.64900000","4267.90000000",1767647699999,"2777.73600000",35,"159.80000000","104.02980000","0"],[1767647700000,"0.65200000","0.65200000","0.64900000","0.64900000","770.50000000",1767648599999,"500.33800000",11,"102.50000000","66.74710000","0"],[1767648600000,"0.64800000","0.65100000","0.64800000","0.65100000","1776.70000000",1767649499999,"1152.90720000",13,"716.70000000","465.45500000","0"],[1767649500000,"0.65100000","0.65100000","0.64900000","0.64900000","1410.20000000",1767650399999,"917.33720000",6,"1058.70000000","689.21370000","0"],[1767650400000,"0.64900000","0.65100000","0.64800000","0.65100000","16505.80000000",1767651299999,"10715.62360000",19,"7203.70000000","4679.49140000","0"],[1767651300000,"0.65200000","0.65300000","0.65100000","0.65200000","471.70000000",1767652199999,"307.49620000",9,"144.60000000","94.38600000","0"],[1767652200000,"0.65300000","0.65400000","0.65300000","0.65400000","1618.90000000",1767653099999,"1057.31040000",5,"1450.20000000","946.98060000","0"],[1767653100000,"0.65600000","0.65600000","0.65500000","0.65500000","5310.90000000",1767653999999,"3482.33770000",13,"4310.90000000","2827.33770000","0"],[1767654000000,"0.65500000","0.65500000","0.65100000","0.65100000","586.80000000",1767654899999,"382.47910000",10,"0.00000000","0.00000000","0"],[1767654900000,"0.65300000","0.65400000","0.65100000","0.65200000","3591.10000000",1767655799999,"2342.20250000",9,"551.00000000","360.24310000","0"],[1767655800000,"0.65200000","0.65400000","0.65200000","0.65200000","613.40000000",1767656699999,"400.07720000",7,"70.20000000","45.91080000","0"],[1767656700000,"0.65200000","0.65400000","0.64900000","0.64900000","22794.80000000",1767657599999,"14830.56320000",23,"10.10000000","6.60540000","0"],[1767657600000,"0.64900000","0.65100000","0.64700000","0.64700000","10872.10000000",1767658499999,"7045.45460000",24,"394.50000000","256.44220000","0"],[1767658500000,"0.64900000","0.64900000","0.64700000","0.64700000","2016.50000000",1767659399999,"1307.60530000",25,"1464.90000000","950.72010000","0"],[1767659400000,"0.64700000","0.64700000","0.64400000","0.64400000","13259.60000000",1767660299999,"8556.79620000",18,"6030.20000000","3892.47900000","0"],[1767660300000,"0.64400000","0.64700000","0.64400000","0.64500000","1004.70000000",1767661199999,"648.34150000",14,"480.10000000","310.15610000","0"],[1767661200000,"0.64700000","0.65000000","0.64700000","0.65000000","7011.90000000",1767662099999,"4550.10260000",31,"5159.90000000","3348.15460000","0"],[1767662100000,"0.65000000","0.65400000","0.64900000","0.65400000","4395.60000000",1767662999999,"2862.36140000",28,"3445.90000000","2244.42150000","0"],[1767663000000,"0.65400000","0.65500000","0.64800000","0.65000000","13528.60000000",1767663899999,"8813.55500000",42,"2108.50000000","1375.94630000","0"],[1767663900000,"0.64800000","0.65000000","0.64700000","0.64800000","8672.40000000",1767664799999,"5618.06390000",19,"2910.70000000","1887.67800000","0"],[1767664800000,"0.64800000","0.64800000","0.64400000","0.64600000","679.90000000",1767665699999,"438.83000000",9,"195.60000000","126.35760000","0"],[1767665700000,"0.64500000","0.64700000","0.64400000","0.64500000","3282.20000000",1767666599999,"2117.24250000",31,"1885.60000000","1216.60550000","0"],[1767666600000,"0.64500000","0.64700000","0.64400000","0.64500000","3441.20000000",1767667499999,"2223.87740000",62,"2058.10000000","1331.50880000","0"],[1767667500000,"0.64600000","0.64700000","0.64500000","0.64500000","2184.10000000",1767668399999,"1410.19280000",47,"476.00000000","307.97200000","0"],[1767668400000,"0.64500000","0.65400000","0.64500000","0.64900000","29265.80000000",1767669299999,"19003.42530000",103,"22425.10000000","14560.39690000","0"],[1767669300000,"0.64900000","0.65200000","0.64900000","0.65100000","2919.70000000",1767670199999,"1898.88020000",56,"1109.90000000","723.26000000","0"],[1767670200000,"0.65100000","0.65400000","0.64900000","0.65300000","8492.80000000",1767671099999,"5543.40180000",73,"7099.40000000","4634.92710000","0"],[1767671100000,"0.65300000","0.65300000","0.64900000","0.65100000","1877.90000000",1767671999999,"1223.28350000",75,"421.00000000","274.07100000","0"],[1767672000000,"0.65100000","0.65500000","0.65100000","0.65500000","7006.70000000",1767672899999,"4575.27370000",275,"2163.50000000","1415.33070000","0"],[1767672900000,"0.65500000","0.65600000","0.65300000","0.65300000","12882.50000000",1767673799999,"8428.44190000",642,"3994.00000000","2618.64240000","0"],[1767673800000,"0.65500000","0.65600000","0.65200000","0.65200000","12854.30000000",1767674699999,"8400.19660000",431,"5938.90000000","3884.25880000","0"],[1767674700000,"0.65400000","0.65600000","0.65200000","0.65300000","5172.30000000",1767675599999,"3384.51540000",208,"3501.70000000","2292.81590000","0"],[1767675600000,"0.65300000","0.65800000","0.65300000","0.65500000","28178.80000000",1767676499999,"18472.92620000",1079,"13827.70000000","9074.60080000","0"],[1767676500000,"0.65400000","0.65500000","0.65200000","0.65400000","13978.10000000",1767677399999,"9137.47510000",429,"7311.70000000","4786.22930000","0"],[1767677400000,"0.65400000","0.65400000","0.65000000","0.65200000","4331.50000000",1767678299999,"2825.62100000",157,"1777.50000000","1161.11660000","0"],[1767678300000,"0.65200000","0.65500000","0.64900000","0.65300000","28821.60000000",1767679199999,"18795.98160000",422,"18479.00000000","12060.01720000","0"],[1767679200000,"0.65200000","0.66000000","0.65200000","0.65800000","22959.80000000",1767680099999,"15027.62890000",448,"16925.60000000","11082.78150000","0"],[1767680100000,"0.66000000","0.66000000","0.65200000","0.66000000","27175.00000000",1767680999999,"17843.94310000",299,"17506.60000000","11501.22570000","0"],[1767681000000,"0.65800000","0.66900000","0.65800000","0.66700000","44657.10000000",1767681899999,"29674.26370000",676,"21256.00000000","14151.19640000","0"],[1767681900000,"0.66800000","0.66800000","0.66400000","0.66500000","13232.90000000",1767682799999,"8818.81870000",289,"10873.70000000","7248.01510000","0"],[1767682800000,"0.66500000","0.67300000","0.66300000","0.66600000","61791.70000000",1767683699999,"41270.66550000",905,"31329.40000000","20942.65970000","0"],[1767683700000,"0.66800000","0.66800000","0.65800000","0.65800000","15968.40000000",1767684599999,"10577.48710000",326,"4556.80000000","3004.56370000","0"],[1767684600000,"0.66000000","0.66100000","0.65200000","0.65500000","30108.30000000",1767685499999,"19746.92080000",428,"17841.40000000","11709.92030000","0"],[1767685500000,"0.65400000","0.65400000","0.64900000","0.64900000","20949.60000000",1767686399999,"13636.17690000",419,"14398.10000000","9372.20680000","0"],[1767686400000,"0.64900000","0.65300000","0.64700000","0.64800000","34985.30000000",1767687299999,"22710.31740000",590,"21203.60000000","13769.17200000","0"],[1767687300000,"0.64900000","0.65100000","0.64700000","0.64800000","29404.60000000",1767688199999,"19059.71980000",947,"8461.20000000","5494.96600000","0"],[1767688200000,"0.64800000","0.66000000","0.64400000","0.65500000","69073.40000000",1767689099999,"44974.49360000",1477,"29777.10000000","19448.96830000","0"],[1767689100000,"0.65700000","0.66000000","0.64300000","0.65100000","64507.30000000",1767689999999,"41948.89740000",852,"32577.70000000","21195.65660000","0"],[1767690000000,"0.65200000","0.67000000","0.64600000","0.67000000","65441.90000000",1767690899999,"42920.68570000",449,"52182.40000000","34288.41520000","0"],[1767690900000,"0.66600000","0.67300000","0.65900000","0.67000000","47875.60000000",1767691799999,"31968.80500000",384,"30196.10000000","20183.32210000","0"],[1767691800000,"0.67000000","0.67700000","0.66200000","0.67300000","35862.70000000",1767692699999,"24089.56960000",309,"17813.70000000","11979.22960000","0"],[1767692700000,"0.67200000","0.67800000","0.67100000","0.67100000","11695.10000000",1767693599999,"7868.42580000",83,"2762.50000000","1867.59580000","0"],[1767693600000,"0.67000000","0.67600000","0.62400000","0.63800000","316186.70000000",1767694499999,"204084.55460000",1378,"112570.80000000","71844.63970000","0"],[1767694500000,"0.64000000","0.64400000","0.63700000","0.64200000","51720.10000000",1767695399999,"33183.39360000",183,"9924.00000000","6367.08830000","0"],[1767695400000,"0.64300000","0.64800000","0.64200000","0.64800000","3613.20000000",1767696299999,"2331.32680000",49,"2546.60000000","1645.28100000","0"],[1767696300000,"0.64500000","0.64900000","0.64500000","0.64700000","1827.90000000",1767697199999,"1181.50440000",36,"947.30000000","613.47720000","0"],[1767697200000,"0.64800000","0.65500000","0.64600000","0.65000000","4036.50000000",1767698099999,"2620.32550000",60,"2109.90000000","1372.79950000","0"],[1767698100000,"0.64700000","0.65000000","0.64400000","0.64800000","4616.80000000",1767698999999,"2984.09520000",37,"1987.80000000","1287.05800000","0"],[1767699000000,"0.64900000","0.65900000","0.63700000","0.65300000","21156.90000000",1767699899999,"13739.89960000",127,"6562.40000000","4291.22010000","0"],[1767699900000,"0.65400000","0.65400000","0.64400000","0.64600000","2359.60000000",1767700799999,"1531.42450000",27,"1496.20000000","974.17440000","0"],[1767700800000,"0.64700000","0.65400000","0.64500000","0.65100000","1433.30000000",1767701699999,"930.83260000",42,"1050.50000000","682.65130000","0"],[1767701700000,"0.65100000","0.66400000","0.63400000","0.65100000","49768.10000000",1767702599999,"32263.51300000",194,"23723.00000000","15514.97610000","0"],[1767702600000,"0.65000000","0.66000000","0.64700000","0.65200000","2224.70000000",1767703499999,"1451.52060000",56,"1684.00000000","1100.55670000","0"],[1767703500000,"0.65100000","0.65100000","0.64500000","0.64800000","1798.60000000",1767704399999,"1168.01240000",17,"321.00000000","208.22900000","0"],[1767704400000,"0.64900000","0.65500000","0.64700000","0.65200000","1801.10000000",1767705299999,"1171.76660000",43,"1039.30000000","676.06950000","0"],[1767705300000,"0.65300000","0.66700000","0.64700000","0.66000000","22954.10000000",1767706199999,"15072.04170000",106,"18172.80000000","11940.73470000","0"],[1767706200000,"0.65500000","0.65600000","0.64300000","0.64400000","5822.50000000",1767707099999,"3775.21700000",75,"2083.20000000","1357.88430000","0"],[1767707100000,"0.64600000","0.64800000","0.64300000","0.64600000","672.40000000",1767707999999,"433.80880000",15,"326.50000000","211.02150000","0"],[1767708000000,"0.64600000","0.65300000","0.64300000","0.64900000","1339.90000000",1767708899999,"868.49860000",38,"1090.50000000","706.79130000","0"],[1767708900000,"0.65100000","0.65400000","0.64300000","0.64700000","6823.70000000",1767709799999,"4430.38450000",59,"4256.30000000","2768.95000000","0"],[1767709800000,"0.64800000","0.65100000","0.63800000","0.63900000","25641.20000000",1767710699999,"16481.24390000",112,"19509.20000000","12543.89850000","0"],[1767710700000,"0.63800000","0.64100000","0.63500000","0.64100000","15633.70000000",1767711599999,"9967.39490000",162,"8869.70000000","5658.00440000","0"],[1767711600000,"0.64100000","0.64100000","0.63500000","0.63500000","30269.80000000",1767712499999,"19299.88270000",164,"25562.80000000","16304.68600000","0"],[1767712500000,"0.63600000","0.64800000","0.63400000","0.64200000","24227.90000000",1767713399999,"15514.44620000",101,"21400.30000000","13700.51060000","0"],[1767713400000,"0.64200000","0.64500000","0.63600000","0.63600000","12449.30000000",1767714299999,"7980.89920000",63,"399.70000000","256.72570000","0"],[1767714300000,"0.63900000","0.64300000","0.63500000","0.63900000","5252.00000000",1767715199999,"3353.19840000",134,"3279.30000000","2098.24840000","0"],[1767715200000,"0.63700000","0.63800000","0.63400000","0.63800000","2126.70000000",1767716099999,"1351.28540000",66,"983.40000000","625.57590000","0"],[1767716100000,"0.63800000","0.63800000","0.63300000","0.63300000","2661.70000000",1767716999999,"1688.10040000",70,"510.80000000","325.29840000","0"],[1767717000000,"0.63300000","0.63400000","0.62700000","0.62700000","9014.70000000",1767717899999,"5690.75190000",94,"4389.80000000","2778.49740000","0"],[1767717900000,"0.62700000","0.64300000","0.62700000","0.63300000","12696.00000000",1767718799999,"8060.68100000",106,"6383.50000000","4086.92270000","0"],[1767718800000,"0.63300000","0.64300000","0.62900000","0.63200000","13041.80000000",1767719699999,"8266.16550000",140,"5617.80000000","3566.10110000","0"],[1767719700000,"0.63200000","0.63500000","0.62800000","0.63300000","2714.90000000",1767720599999,"1715.28590000",58,"303.10000000","192.22810000","0"],[1767720600000,"0.63200000","0.63700000","0.63200000","0.63200000","1697.70000000",1767721499999,"1075.92170000",52,"859.50000000","546.10250000","0"],[1767721500000,"0.63300000","0.63300000","0.62500000","0.62500000","16624.00000000",1767722399999,"10443.06120000",100,"8283.70000000","5218.87130000","0"],[1767722400000,"0.62600000","0.63300000","0.62600000","0.63300000","1970.60000000",1767723299999,"1239.35930000",29,"1159.50000000","728.94430000","0"],[1767723300000,"0.63000000","0.63200000","0.62900000","0.62900000","485.30000000",1767724199999,"305.47460000",8,"13.80000000","8.72160000","0"],[1767724200000,"0.62900000","0.63400000","0.62900000","0.62900000","3869.40000000",1767725099999,"2435.83850000",28,"509.60000000","322.24920000","0"],[1767725100000,"0.62900000","0.63300000","0.62900000","0.63000000","1028.90000000",1767725999999,"649.40540000",21,"619.40000000","391.50310000","0"],[1767726000000,"0.63100000","0.63500000","0.61600000","0.63100000","26718.10000000",1767726899999,"16635.94900000",95,"5197.30000000","3247.02410000","0"],[1767726900000,"0.63100000","0.63300000","0.63000000","0.63000000","7929.20000000",1767727799999,"5015.45810000",15,"6493.50000000","4110.34920000","0"],[1767727800000,"0.63000000","0.63200000","0.62600000","0.63000000","3851.50000000",1767728699999,"2426.42180000",30,"292.90000000","184.54000000","0"],[1767728700000,"0.62900000","0.63100000","0.62400000","0.63100000","2159.40000000",1767729599999,"1357.64250000",24,"1968.20000000","1238.05930000","0"],[1767729600000,"0.63100000","0.63400000","0.63000000","0.63100000","2557.70000000",1767730499999,"1618.62550000",24,"2381.20000000","1507.39360000","0"],[1767730500000,"0.63000000","0.63300000","0.62900000","0.63300000","805.40000000",1767731399999,"508.55720000",20,"557.80000000","352.58150000","0"],[1767731400000,"0.63100000","0.63500000","0.63100000","0.63500000","6267.10000000",1767732299999,"3974.44680000",24,"3571.50000000","2266.00250000","0"],[1767732300000,"0.63500000","0.63500000","0.63400000","0.63400000","1099.90000000",1767733199999,"697.71040000",13,"223.50000000","141.92250000","0"],[1767733200000,"0.63400000","0.63800000","0.63400000","0.63400000","2511.60000000",1767734099999,"1594.17790000",28,"499.10000000","318.03050000","0"],[1767734100000,"0.63700000","0.63900000","0.63600000","0.63600000","3114.50000000",1767734999999,"1988.64830000",19,"3049.40000000","1947.20820000","0"],[1767735000000,"0.63900000","0.64200000","0.63700000","0.63900000","4096.70000000",1767735899999,"2623.65710000",23,"3746.60000000","2400.13950000","0"],[1767735900000,"0.63900000","0.64100000","0.63500000","0.63800000","1472.00000000",1767736799999,"938.29830000",25,"418.60000000","267.21380000","0"],[1767736800000,"0.63600000","0.63800000","0.63500000","0.63500000","1147.50000000",1767737699999,"729.38900000",20,"319.40000000","203.52510000","0"],[1767737700000,"0.63700000","0.63700000","0.63400000","0.63500000","718.10000000",1767738599999,"455.67220000",10,"150.60000000","95.83640000","0"],[1767738600000,"0.63300000","0.63500000","0.63200000","0.63500000","3411.10000000",1767739499999,"2155.95270000",16,"41.30000000","26.22550000","0"],[1767739500000,"0.63100000","0.63400000","0.63100000","0.63200000","1450.10000000",1767740399999,"916.58310000",15,"1257.60000000","795.08400000","0"],[1767740400000,"0.63100000","0.64100000","0.63000000","0.64100000","2592.50000000",1767741299999,"1646.07800000",38,"1757.00000000","1116.31630000","0"],[1767741300000,"0.64100000","0.64100000","0.63400000","0.63500000","2577.00000000",1767742199999,"1636.87880000",31,"1939.00000000","1231.13930000","0"],[1767742200000,"0.63400000","0.63600000","0.63300000","0.63600000","2017.80000000",1767743099999,"1279.59890000",18,"1694.50000000","1074.71270000","0"],[1767743100000,"0.63500000","0.64200000","0.63400000","0.63800000","3568.80000000",1767743999999,"2285.81140000",26,"3163.50000000","2027.95700000","0"],[1767744000000,"0.64000000","0.64200000","0.63400000","0.63400000","4818.20000000",1767744899999,"3068.44640000",28,"1364.30000000","871.50400000","0"],[1767744900000,"0.63300000","0.63600000","0.63200000","0.63200000","4380.10000000",1767745799999,"2773.01990000",23,"3674.40000000","2326.48760000","0"],[1767745800000,"0.63100000","0.63300000","0.63000000","0.63200000","2779.40000000",1767746699999,"1755.80630000",35,"2432.00000000","1536.77360000","0"],[1767746700000,"0.63100000","0.63300000","0.62700000","0.62900000","13025.70000000",1767747599999,"8221.69490000",35,"11607.90000000","7330.02970000","0"],[1767747600000,"0.62600000","0.63000000","0.62600000","0.62900000","582.60000000",1767748499999,"366.16680000",15,"388.50000000","244.48640000","0"],[1767748500000,"0.62700000","0.62700000","0.62300000","0.62300000","2759.60000000",1767749399999,"1726.12230000",32,"1443.60000000","903.69360000","0"],[1767749400000,"0.62600000","0.62600000","0.62200000","0.62600000","3111.50000000",1767750299999,"1944.17900000",30,"1421.30000000","888.74800000","0"],[1767750300000,"0.62600000","0.62700000","0.62400000","0.62400000","541.00000000",1767751199999,"337.97490000",13,"117.90000000","73.84740000","0"],[1767751200000,"0.62400000","0.62700000","0.62400000","0.62400000","743.90000000",1767752099999,"464.58180000",12,"129.40000000","81.13380000","0"],[1767752100000,"0.62400000","0.62800000","0.62400000","0.62600000","2461.70000000",1767752999999,"1542.82840000",17,"1493.50000000","937.11180000","0"],[1767753000000,"0.62600000","0.62900000","0.62600000","0.62600000","995.00000000",1767753899999,"623.12230000",10,"84.10000000","52.89890000","0"],[1767753900000,"0.62600000","0.63000000","0.62500000","0.62700000","3764.30000000",1767754799999,"2365.82730000",31,"3140.80000000","1975.74520000","0"],[1767754800000,"0.62600000","0.62700000","0.62500000","0.62500000","2042.40000000",1767755699999,"1277.75590000",9,"1138.70000000","712.84080000","0"],[1767755700000,"0.62500000","0.62500000","0.62200000","0.62500000","1958.30000000",1767756599999,"1223.01130000",20,"237.60000000","148.50000000","0"],[1767756600000,"0.62200000","0.62500000","0.62200000","0.62200000","863.60000000",1767757499999,"537.58010000",11,"140.30000000","87.68750000","0"],[1767757500000,"0.62500000","0.62500000","0.62200000","0.62500000","3453.30000000",1767758399999,"2157.74460000",19,"3264.00000000","2040.00000000","0"],[1767758400000,"0.62500000","0.62600000","0.62000000","0.62400000","3377.60000000",1767759299999,"2106.53910000",41,"2241.90000000","1400.22650000","0"],[1767759300000,"0.62200000","0.62500000","0.61800000","0.62100000","16558.30000000",1767760199999,"10253.91780000",41,"2391.80000000","1489.64570000","0"],[1767760200000,"0.62400000","0.62400000","0.62000000","0.62300000","1805.60000000",1767761099999,"1123.63650000",19,"1476.60000000","919.21080000","0"],[1767761100000,"0.62300000","0.62300000","0.62000000","0.62300000","1141.70000000",1767761999999,"709.80910000",18,"782.70000000","487.20820000","0"],[1767762000000,"0.62000000","0.62200000","0.61700000","0.62000000","2896.20000000",1767762899999,"1794.59500000",34,"1753.50000000","1088.27520000","0"],[1767762900000,"0.62000000","0.62700000","0.61800000","0.62400000","3274.90000000",1767763799999,"2039.85280000",27,"1296.10000000","806.25380000","0"],[1767763800000,"0.62300000","0.62600000","0.62100000","0.62500000","2790.10000000",1767764699999,"1740.61330000",38,"1456.10000000","909.45030000","0"],[1767764700000,"0.62600000","0.62600000","0.62200000","0.62200000","453.00000000",1767765599999,"282.35610000",10,"90.70000000","56.77820000","0"],[1767765600000,"0.62200000","0.62500000","0.62200000","0.62200000","977.40000000",1767766499999,"608.25480000",12,"104.00000000","65.00000000","0"],[1767766500000,"0.62500000","0.62500000","0.62200000","0.62500000","772.40000000",1767767399999,"481.04900000",7,"205.40000000","128.37500000","0"],[1767767400000,"0.62200000","0.62300000","0.61600000","0.62000000","10603.10000000",1767768299999,"6562.99490000",92,"3668.60000000","2276.58700000","0"],[1767768300000,"0.62000000","0.62100000","0.61800000","0.62100000","2156.90000000",1767769199999,"1338.00290000",22,"1574.00000000","976.72890000","0"],[1767769200000,"0.62000000","0.62200000","0.62000000","0.62000000","8447.20000000",1767770099999,"5238.05560000",19,"393.00000000","244.19170000","0"],[1767770100000,"0.62200000","0.62500000","0.62000000","0.62300000","1177.60000000",1767770999999,"733.42380000",19,"793.90000000","495.17830000","0"],[1767771000000,"0.62200000","0.62500000","0.62200000","0.62500000","701.90000000",1767771899999,"436.81370000",12,"156.30000000","97.39750000","0"],[1767771900000,"0.62200000","0.62500000","0.62200000","0.62200000","1215.70000000",1767772799999,"756.22120000",8,"18.60000000","11.62500000","0"],[1767772800000,"0.62200000","0.62500000","0.62200000","0.62200000","1428.50000000",1767773699999,"890.51900000",14,"664.00000000","415.00000000","0"],[1767773700000,"0.62500000","0.62500000","0.62200000","0.62300000","2837.80000000",1767774599999,"1771.94150000",16,"2221.10000000","1388.18750000","0"],[1767774600000,"0.62500000","0.62600000","0.62300000","0.62300000","888.90000000",1767775499999,"554.25850000",24,"169.30000000","105.94770000","0"],[1767775500000,"0.62300000","0.62500000","0.62200000","0.62400000","1234.50000000",1767776399999,"769.86040000",13,"475.10000000","296.93750000","0"],[1767776400000,"0.62300000","0.62500000","0.62200000","0.62200000","1323.70000000",1767777299999,"823.87500000",17,"97.30000000","60.81250000","0"],[1767777300000,"0.62200000","0.62500000","0.62200000","0.62200000","1225.70000000",1767778199999,"762.87830000",15,"164.30000000","102.68750000","0"],[1767778200000,"0.62200000","0.62300000","0.62200000","0.62200000","6517.70000000",1767779099999,"4054.06560000",19,"56.20000000","35.01260000","0"],[1767779100000,"0.62200000","0.62300000","0.61700000","0.61700000","6685.70000000",1767779999999,"4142.26560000",39,"1264.50000000","784.63760000","0"],[1767780000000,"0.61700000","0.61900000","0.61100000","0.61900000","22406.40000000",1767780899999,"13775.87940000",64,"11423.60000000","7045.27170000","0"],[1767780900000,"0.61800000","0.62000000","0.61700000","0.62000000","2262.40000000",1767781799999,"1399.47720000",38,"1762.30000000","1090.71200000","0"],[1767781800000,"0.62000000","0.62000000","0.61600000","0.62000000","1751.50000000",1767782699999,"1082.08660000",27,"873.90000000","540.68080000","0"],[1767782700000,"0.61700000","0.61900000","0.61500000","0.61500000","1873.70000000",1767783599999,"1154.09860000",18,"11.30000000","6.99470000","0"],[1767783600000,"0.61500000","0.61800000","0.61500000","0.61500000","1074.00000000",1767784499999,"662.50560000",16,"665.20000000","411.09360000","0"],[1767784500000,"0.61800000","0.62200000","0.61600000","0.62000000","4153.00000000",1767785399999,"2571.72900000",36,"3544.90000000","2196.62860000","0"],[1767785400000,"0.61800000","0.62100000","0.61700000","0.62000000","6564.70000000",1767786299999,"4069.73860000",20,"6200.30000000","3844.52120000","0"],[1767786300000,"0.62000000","0.62200000","0.61800000","0.62000000","1813.20000000",1767787199999,"1124.77720000",24,"1094.90000000","679.96380000","0"],[1767787200000,"0.62100000","0.62200000","0.61700000","0.62000000","1526.30000000",1767788099999,"944.89780000",23,"543.10000000","336.99560000","0"],[1767788100000,"0.62000000","0.62200000","0.61900000","0.61900000","2824.80000000",1767788999999,"1753.25480000",23,"1494.40000000","927.88750000","0"],[1767789000000,"0.62000000","0.62300000","0.61900000","0.61900000","2744.90000000",1767789899999,"1702.10010000",28,"1296.70000000","804.67010000","0"],[1767789900000,"0.62000000","0.62500000","0.61900000","0.62500000","6151.10000000",1767790799999,"3813.43280000",31,"4308.00000000","2672.52990000","0"],[1767790800000,"0.62500000","0.62500000","0.61600000","0.61600000","4541.40000000",1767791699999,"2816.04150000",36,"110.60000000","68.95450000","0"],[1767791700000,"0.61500000","0.62200000","0.61200000","0.62200000","4659.90000000",1767792599999,"2862.83840000",47,"2661.30000000","1637.23500000","0"],[1767792600000,"0.61900000","0.62000000","0.61600000","0.61600000","1363.90000000",1767793499999,"842.17040000",18,"682.80000000","422.19360000","0"],[1767793500000,"0.61700000","0.64400000","0.61600000","0.64000000","32357.70000000",1767794399999,"20381.48060000",211,"17136.70000000","10761.80210000","0"],[1767794400000,"0.63900000","0.66600000","0.63900000","0.65000000","119657.00000000",1767795299999,"78017.73540000",523,"70199.20000000","45744.64900000","0"],[1767795300000,"0.64700000","0.65000000","0.63500000","0.64200000","32998.20000000",1767796199999,"21239.63730000",152,"19293.60000000","12452.41420000","0"],[1767796200000,"0.64200000","0.64800000","0.64200000","0.64600000","9968.90000000",1767797099999,"6441.07980000",55,"5858.10000000","3789.45720000","0"],[1767797100000,"0.64800000","0.64800000","0.64400000","0.64800000","5389.50000000",1767797999999,"3485.34970000",31,"3091.50000000","2002.94230000","0"],[1767798000000,"0.64800000","0.65000000","0.64700000","0.64700000","18754.70000000",1767798899999,"12141.77770000",27,"7389.20000000","4788.27920000","0"],[1767798900000,"0.64700000","0.64800000","0.64200000","0.64600000","13849.90000000",1767799799999,"8921.87060000",42,"6848.60000000","4403.99230000","0"],[1767799800000,"0.64700000","0.64900000","0.64200000","0.64500000","13098.20000000",1767800699999,"8436.05130000",50,"6216.00000000","4009.29620000","0"],[1767800700000,"0.64500000","0.65400000","0.64500000","0.65400000","9541.30000000",1767801599999,"6229.81200000",54,"8639.30000000","5642.71890000","0"],[1767801600000,"0.65100000","0.66100000","0.64800000","0.66000000","15585.20000000",1767802499999,"10251.00770000",96,"13297.70000000","8757.53350000","0"],[1767802500000,"0.65700000","0.67000000","0.65000000","0.66600000","10863.00000000",1767803399999,"7194.22410000",134,"8313.70000000","5511.93240000","0"],[1767803400000,"0.66700000","0.67800000","0.65500000","0.66100000","59093.40000000",1767804299999,"39528.77010000",263,"28483.10000000","19047.09300000","0"],[1767804300000,"0.66300000","0.66700000","0.65600000","0.65600000","24410.80000000",1767805199999,"16083.52400000",92,"6889.10000000","4540.02710000","0"],[1767805200000,"0.65500000","0.65800000","0.65300000","0.65800000","7913.00000000",1767806099999,"5178.51080000",60,"1597.20000000","1049.36900000","0"],[1767806100000,"0.66100000","0.66900000","0.65100000","0.65300000","16255.00000000",1767806999999,"10713.00900000",84,"5235.20000000","3489.78330000","0"],[1767807000000,"0.65700000","0.66200000","0.65300000","0.65600000","4218.20000000",1767807899999,"2769.95490000",36,"2033.80000000","1337.97190000","0"],[1767807900000,"0.65400000","0.65400000","0.65100000","0.65100000","11965.00000000",1767808799999,"7800.99120000",41,"9295.30000000","6060.96020000","0"],[1767808800000,"0.65200000","0.65600000","0.65100000","0.65500000","4119.90000000",1767809699999,"2687.34250000",37,"3431.70000000","2238.56280000","0"],[1767809700000,"0.65300000","0.65300000","0.64700000","0.64900000","25146.30000000",1767810599999,"16356.73920000",79,"6289.40000000","4093.13930000","0"],[1767810600000,"0.64900000","0.65400000","0.64500000","0.65000000","32906.30000000",1767811499999,"21296.85680000",65,"12511.60000000","8072.00730000","0"],[1767811500000,"0.64800000","0.64800000","0.64300000","0.64700000","14986.20000000",1767812399999,"9688.56810000",58,"2678.60000000","1732.52810000","0"],[1767812400000,"0.65000000","0.65000000","0.64700000","0.64700000","964.50000000",1767813299999,"624.69180000",24,"161.60000000","105.04000000","0"],[1767813300000,"0.64700000","0.65100000","0.64700000","0.65100000","13150.80000000",1767814199999,"8533.04910000",33,"1499.60000000","975.94050000","0"],[1767814200000,"0.65100000","0.65100000","0.64400000","0.64700000","19551.70000000",1767815099999,"12608.59770000",50,"14192.30000000","9145.22990000","0"],[1767815100000,"0.64800000","0.65100000","0.64100000","0.64600000","7197.60000000",1767815999999,"4629.45150000",33,"969.10000000","626.46410000","0"],[1767816000000,"0.64500000","0.64700000","0.64300000","0.64300000","329.10000000",1767816899999,"212.44640000",10,"292.40000000","188.80180000","0"],[1767816900000,"0.64300000","0.64500000","0.63900000","0.64000000","4747.00000000",1767817799999,"3045.96070000",46,"2823.50000000","1810.50600000","0"],[1767817800000,"0.64100000","0.64400000","0.63700000","0.64100000","9968.40000000",1767818699999,"6378.73080000",101,"7074.10000000","4528.57190000","0"],[1767818700000,"0.64400000","0.64500000","0.64200000","0.64500000","1707.20000000",1767819599999,"1099.52330000",11,"1613.40000000","1039.16940000","0"],[1767819600000,"0.64500000","0.64500000","0.64100000","0.64100000","803.40000000",1767820499999,"516.49950000",13,"27.60000000","17.80200000","0"],[1767820500000,"0.64400000","0.64500000","0.64100000","0.64300000","1097.00000000",1767821399999,"705.43230000",19,"381.90000000","246.01870000","0"],[1767821400000,"0.64400000","0.64400000","0.64300000","0.64300000","471.80000000",1767822299999,"303.38750000",9,"0.00000000","0.00000000","0"],[1767822300000,"0.64600000","0.64600000","0.64100000","0.64200000","2494.40000000",1767823199999,"1599.33410000",8,"76.00000000","48.93040000","0"],[1767823200000,"0.63900000","0.64200000","0.63700000","0.63800000","2999.70000000",1767824099999,"1913.46180000",22,"820.00000000","523.44520000","0"],[1767824100000,"0.63700000","0.63700000","0.63700000","0.63700000","217.10000000",1767824999999,"138.29270000",6,"0.00000000","0.00000000","0"],[1767825000000,"0.63900000","0.63900000","0.63700000","0.63800000","1434.20000000",1767825899999,"915.97940000",13,"1248.90000000","797.94330000","0"],[1767825900000,"0.63700000","0.64000000","0.63500000","0.63800000","6213.30000000",1767826799999,"3965.41280000",23,"3622.70000000","2309.16630000","0"],[1767826800000,"0.64000000","0.64000000","0.63600000","0.63800000","1123.70000000",1767827699999,"716.10580000",20,"159.10000000","101.56940000","0"],[1767827700000,"0.63800000","0.64300000","0.63800000","0.64300000","2520.80000000",1767828599999,"1608.47870000",16,"2487.00000000","1586.90530000","0"],[1767828600000,"0.64200000","0.64400000","0.64100000","0.64100000","2036.00000000",1767829499999,"1307.60900000",14,"46.80000000","30.04590000","0"],[1767829500000,"0.64000000","0.64000000","0.63500000","0.63800000","6281.70000000",1767830399999,"4001.16480000",34,"869.90000000","553.92780000","0"],[1767830400000,"0.63900000","0.64100000","0.63800000","0.64100000","1315.70000000",1767831299999,"840.97200000",11,"1280.40000000","818.45060000","0"],[1767831300000,"0.64100000","0.64200000","0.63800000","0.63800000","1469.80000000",1767832199999,"940.51310000",13,"485.10000000","311.30050000","0"],[1767832200000,"0.63800000","0.63900000","0.63700000","0.63900000","6950.20000000",1767833099999,"4437.01420000",19,"6296.30000000","4019.98080000","0"],[1767833100000,"0.63700000","0.63900000","0.63700000","0.63700000","389.90000000",1767833999999,"249.03140000",11,"324.60000000","207.41940000","0"],[1767834000000,"0.63900000","0.64200000","0.63700000","0.64100000","1073.80000000",1767834899999,"685.32370000",15,"240.40000000","154.19340000","0"],[1767834900000,"0.64100000","0.64300000","0.64100000","0.64300000","86.00000000",1767835799999,"55.23630000",6,"15.50000000","9.95100000","0"],[1767835800000,"0.64600000","0.64600000","0.64200000","0.64200000","2007.70000000",1767836699999,"1294.16990000",12,"1017.20000000","657.11120000","0"],[1767836700000,"0.64200000","0.64200000","0.64200000","0.64200000","0.00000000",1767837599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1767837600000,"0.64200000","0.67500000","0.64200000","0.66800000","73036.50000000",1767838499999,"48354.40550000",261,"58670.80000000","38842.99810000","0"],[1767838500000,"0.66500000","0.67500000","0.66000000","0.66000000","13381.50000000",1767839399999,"8904.67370000",124,"8127.70000000","5415.25240000","0"],[1767839400000,"0.66000000","0.69800000","0.66000000","0.68700000","90963.70000000",1767840299999,"61652.01420000",472,"60652.00000000","41177.38850000","0"],[1767840300000,"0.68800000","0.71800000","0.67700000","0.68700000","203702.20000000",1767841199999,"139807.35640000",560,"66411.30000000","46000.64750000","0"],[1767841200000,"0.68400000","0.69200000","0.67300000","0.67300000","33405.30000000",1767842099999,"22654.96780000",223,"18399.40000000","12505.14850000","0"],[1767842100000,"0.67500000","0.68400000","0.66900000","0.68100000","32216.80000000",1767842999999,"21748.35010000",111,"18178.40000000","12293.30570000","0"],[1767843000000,"0.68300000","0.68400000","0.66900000","0.67400000","5832.20000000",1767843899999,"3947.59410000",54,"3520.20000000","2391.32950000","0"],[1767843900000,"0.67700000","0.68800000","0.66900000","0.67500000","12474.20000000",1767844799999,"8491.04590000",75,"8169.00000000","5579.11840000","0"],[1767844800000,"0.67500000","0.69500000","0.66800000","0.67800000","31847.20000000",1767845699999,"21663.41680000",155,"10110.40000000","6851.54150000","0"],[1767845700000,"0.67400000","0.67900000","0.67000000","0.67500000","14524.40000000",1767846599999,"9748.88760000",51,"5575.00000000","3744.34450000","0"],[1767846600000,"0.68100000","0.68700000","0.67700000","0.68700000","2636.10000000",1767847499999,"1797.41710000",38,"1942.60000000","1327.00760000","0"],[1767847500000,"0.68500000","0.69000000","0.67800000","0.67900000","23674.70000000",1767848399999,"16279.30290000",66,"17217.00000000","11849.48570000","0"],[1767848400000,"0.68000000","0.68700000","0.66800000","0.66900000","26123.40000000",1767849299999,"17644.53170000",113,"12261.00000000","8303.29270000","0"],[1767849300000,"0.67000000","0.67600000","0.66800000","0.67200000","10759.10000000",1767850199999,"7198.29020000",29,"3576.10000000","2393.18460000","0"],[1767850200000,"0.67400000","0.68300000","0.67100000","0.68300000","12739.70000000",1767851099999,"8653.10250000",54,"8044.90000000","5472.33550000","0"],[1767851100000,"0.68300000","0.70300000","0.67200000","0.68600000","91328.30000000",1767851999999,"62671.52360000",267,"62562.70000000","43090.98610000","0"],[1767852000000,"0.68600000","0.74000000","0.68400000","0.70200000","213302.80000000",1767852899999,"154006.83920000",1567,"130475.00000000","94180.50540000","0"],[1767852900000,"0.70500000","0.73500000","0.70200000","0.73200000","93106.70000000",1767853799999,"67101.67130000",663,"43306.20000000","31331.86630000","0"],[1767853800000,"0.73200000","0.75000000","0.70900000","0.72200000","172059.90000000",1767854699999,"124603.98390000",878,"81761.20000000","59398.05680000","0"],[1767854700000,"0.71800000","0.72000000","0.70200000","0.72000000","45082.80000000",1767855599999,"32105.70920000",232,"28560.00000000","20351.73620000","0"],[1767855600000,"0.72000000","0.72200000","0.69600000","0.71100000","100804.70000000",1767856499999,"71285.03550000",519,"60448.80000000","42731.24490000","0"],[1767856500000,"0.70900000","0.79400000","0.70300000","0.78100000","263676.40000000",1767857399999,"198906.24080000",1770,"146982.90000000","110867.52890000","0"],[1767857400000,"0.78400000","0.82000000","0.75900000","0.79000000","260003.80000000",1767858299999,"205269.07450000",1782,"131349.10000000","103759.04580000","0"],[1767858300000,"0.79000000","0.94000000","0.79000000","0.93800000","397344.80000000",1767859199999,"336748.57240000",2388,"231384.70000000","196346.60090000","0"],[1767859200000,"0.94000000","1.05800000","0.85400000","1.02800000","1031282.20000000",1767860099999,"989107.85850000",8313,"598183.30000000","575506.01990000","0"],[1767860100000,"1.02900000","1.12800000","0.98000000","1.08500000","810874.30000000",1767860999999,"866322.64890000",8050,"471496.70000000","504361.60120000","0"],[1767861000000,"1.08500000","1.10000000","0.98400000","1.06600000","492762.80000000",1767861899999,"520244.72540000",5010,"276945.20000000","293245.33910000","0"],[1767861900000,"1.06700000","1.07600000","0.94600000","1.00600000","358825.20000000",1767862799999,"362268.39280000",3179,"171442.60000000","172995.73280000","0"],[1767862800000,"1.00900000","1.06800000","0.99000000","0.99800000","230749.30000000",1767863699999,"237635.42000000",2142,"100523.60000000","104007.31840000","0"],[1767863700000,"0.99500000","1.04200000","0.99000000","1.01200000","137975.00000000",1767864599999,"140917.57000000",1036,"58551.30000000","59903.53860000","0"],[1767864600000,"1.00900000","1.03000000","0.96600000","0.96900000","147405.80000000",1767865499999,"146367.43530000",1297,"58340.80000000","58111.47490000","0"],[1767865500000,"0.97200000","0.98100000","0.92500000","0.93000000","171016.90000000",1767866399999,"162423.53620000",1275,"67638.60000000","64174.97310000","0"],[1767866400000,"0.93200000","0.94700000","0.88200000","0.94000000","175392.00000000",1767867299999,"159491.36500000",1440,"85077.10000000","77683.67220000","0"],[1767867300000,"0.94200000","0.98300000","0.91600000","0.95700000","201050.70000000",1767868199999,"191330.85670000",1408,"104547.40000000","100034.91190000","0"],[1767868200000,"0.95700000","1.00000000","0.95000000","0.99600000","174742.00000000",1767869099999,"171340.48760000",1224,"108340.70000000","106730.67050000","0"],[1767869100000,"0.99700000","1.05000000","0.97300000","0.99500000","237233.10000000",1767869999999,"238704.74130000",2468,"135714.90000000","137070.13770000","0"],[1767870000000,"0.99600000","0.99600000","0.95800000","0.96200000","99458.80000000",1767870899999,"97029.80950000",895,"53465.00000000","52295.37860000","0"],[1767870900000,"0.96100000","0.97600000","0.94700000","0.96200000","83838.50000000",1767871799999,"80518.41550000",738,"38553.00000000","36998.66230000","0"],[1767871800000,"0.96000000","1.02000000","0.95400000","1.00500000","152506.20000000",1767872699999,"151207.04550000",1347,"82170.30000000","81482.60320000","0"],[1767872700000,"1.00500000","1.02200000","0.98200000","1.00100000","111470.60000000",1767873599999,"111920.57920000",1201,"50493.90000000","50813.20400000","0"],[1767873600000,"0.99800000","1.00900000","0.96300000","0.97800000","70144.10000000",1767874499999,"68652.04550000",680,"25416.20000000","24915.02790000","0"],[1767874500000,"0.97900000","1.00700000","0.97000000","1.00600000","90446.80000000",1767875399999,"89819.18040000",716,"48125.90000000","47778.94250000","0"],[1767875400000,"1.00600000","1.02000000","0.97700000","0.98900000","96225.50000000",1767876299999,"95967.97320000",995,"50009.30000000","50009.29860000","0"],[1767876300000,"0.98900000","1.00700000","0.98600000","1.00500000","81463.50000000",1767877199999,"81241.31830000",698,"40410.20000000","40392.89180000","0"],[1767877200000,"1.00500000","1.00500000","0.95100000","0.95600000","108368.40000000",1767878099999,"105463.83540000",1057,"41429.00000000","40428.34770000","0"],[1767878100000,"0.95500000","0.98000000","0.93900000","0.94000000","69726.50000000",1767878999999,"66654.06310000",710,"32050.50000000","30725.51630000","0"],[1767879000000,"0.93900000","0.96500000","0.93700000","0.94400000","52303.40000000",1767879899999,"49671.56210000",618,"26254.00000000","24986.04350000","0"],[1767879900000,"0.94400000","0.95300000","0.92100000","0.94200000","133231.10000000",1767880799999,"124803.63720000",1065,"79009.40000000","74095.49710000","0"],[1767880800000,"0.94300000","0.96200000","0.88800000","0.88800000","202735.00000000",1767881699999,"187155.66570000",1769,"86550.20000000","80086.46470000","0"],[1767881700000,"0.88800000","0.90100000","0.87000000","0.88600000","136350.60000000",1767882599999,"120598.44590000",1278,"65514.30000000","57959.30150000","0"],[1767882600000,"0.88200000","0.93100000","0.87300000","0.92800000","131740.80000000",1767883499999,"119985.38050000",1129,"72181.10000000","65807.26180000","0"],[1767883500000,"0.92700000","0.92700000","0.90100000","0.92400000","47273.20000000",1767884399999,"43244.42970000",485,"19259.80000000","17589.50580000","0"],[1767884400000,"0.92400000","0.92400000","0.89300000","0.90000000","72610.10000000",1767885299999,"65846.53700000",537,"28450.50000000","25819.56830000","0"],[1767885300000,"0.90200000","0.91600000","0.88000000","0.89000000","74437.60000000",1767886199999,"66664.26440000",671,"22449.40000000","20119.41780000","0"],[1767886200000,"0.89300000","0.91700000","0.88600000","0.90400000","67111.60000000",1767887099999,"60692.00770000",678,"30199.10000000","27348.37000000","0"],[1767887100000,"0.90200000","0.90300000","0.88200000","0.88900000","71601.00000000",1767887999999,"63722.03700000",650,"39686.60000000","35339.11720000","0"],[1767888000000,"0.89000000","0.89000000","0.85400000","0.86000000","150247.30000000",1767888899999,"130111.98920000",946,"60483.80000000","52376.99370000","0"],[1767888900000,"0.85700000","0.86500000","0.83100000","0.84500000","132815.90000000",1767889799999,"112299.74490000",853,"61514.00000000","51954.72750000","0"],[1767889800000,"0.84400000","0.85000000","0.81600000","0.82100000","136497.60000000",1767890699999,"112685.73260000",971,"60076.60000000","49669.79770000","0"],[1767890700000,"0.82100000","0.85600000","0.81600000","0.82600000","147352.50000000",1767891599999,"122685.07060000",983,"71189.80000000","59507.88270000","0"],[1767891600000,"0.82500000","0.84400000","0.82000000","0.83300000","63418.70000000",1767892499999,"52709.29900000",521,"29479.80000000","24529.05860000","0"],[1767892500000,"0.83300000","0.83400000","0.80700000","0.81200000","87496.10000000",1767893399999,"71722.22020000",443,"38010.00000000","31209.28670000","0"],[1767893400000,"0.81200000","0.82100000","0.80600000","0.81000000","53493.10000000",1767894299999,"43438.09730000",291,"27283.30000000","22194.36300000","0"],[1767894300000,"0.80900000","0.82000000","0.80300000","0.81400000","55014.90000000",1767895199999,"44458.46430000",217,"14350.50000000","11616.48450000","0"],[1767895200000,"0.81700000","0.82500000","0.80700000","0.81600000","31829.10000000",1767896099999,"25983.40400000",247,"14340.20000000","11748.07500000","0"],[1767896100000,"0.81600000","0.84100000","0.81600000","0.83100000","56701.50000000",1767896999999,"46802.94620000",299,"40447.60000000","33384.32890000","0"],[1767897000000,"0.83100000","0.84900000","0.81900000","0.83500000","108509.20000000",1767897899999,"90568.16300000",823,"52666.10000000","44017.71350000","0"],[1767897900000,"0.83200000","0.84900000","0.83000000","0.83800000","34948.40000000",1767898799999,"29296.96150000",305,"20280.60000000","17019.84690000","0"],[1767898800000,"0.83800000","0.87000000","0.83800000","0.86900000","98298.80000000",1767899699999,"83985.09960000",636,"50643.80000000","43280.41490000","0"],[1767899700000,"0.86600000","0.87100000","0.83000000","0.83500000","97206.90000000",1767900599999,"82152.40570000",622,"29662.90000000","24959.22510000","0"],[1767900600000,"0.83100000","0.84200000","0.81400000","0.82000000","89624.30000000",1767901499999,"74303.54660000",470,"28116.00000000","23288.67220000","0"],[1767901500000,"0.82000000","0.84400000","0.81900000","0.83500000","37742.10000000",1767902399999,"31388.00280000",284,"12745.80000000","10579.61110000","0"],[1767902400000,"0.83500000","0.83600000","0.82000000","0.83200000","45777.30000000",1767903299999,"37981.20900000",232,"27002.10000000","22388.77690000","0"],[1767903300000,"0.83100000","0.87000000","0.82500000","0.85300000","110703.50000000",1767904199999,"94412.95850000",833,"61367.40000000","52290.55960000","0"],[1767904200000,"0.85300000","0.88000000","0.84400000","0.85700000","147153.80000000",1767905099999,"127219.88440000",921,"91620.60000000","79347.70140000","0"],[1767905100000,"0.85700000","0.85700000","0.83000000","0.83900000","126081.80000000",1767905999999,"106216.64770000",664,"59698.50000000","50287.91940000","0"],[1767906000000,"0.83700000","0.84500000","0.81900000","0.82100000","75540.10000000",1767906899999,"62671.97040000",525,"31474.60000000","26083.26310000","0"],[1767906900000,"0.82000000","0.84100000","0.81000000","0.83600000","85036.70000000",1767907799999,"70077.34620000",430,"36517.80000000","30078.69880000","0"],[1767907800000,"0.83600000","0.84600000","0.83300000","0.84100000","24274.40000000",1767908699999,"20407.97870000",196,"14328.90000000","12067.11420000","0"],[1767908700000,"0.84400000","0.84500000","0.81500000","0.82900000","37381.60000000",1767909599999,"30841.26370000",252,"15611.60000000","12890.19070000","0"],[1767909600000,"0.82900000","0.84300000","0.82900000","0.84100000","22404.60000000",1767910499999,"18753.58980000",215,"15535.00000000","13006.59210000","0"],[1767910500000,"0.84100000","0.84600000","0.82300000","0.83200000","29496.20000000",1767911399999,"24609.68080000",276,"17318.40000000","14450.78860000","0"],[1767911400000,"0.83200000","0.85400000","0.83000000","0.85400000","40367.70000000",1767912299999,"34067.24350000",277,"22183.50000000","18728.16690000","0"],[1767912300000,"0.85100000","0.85400000","0.82600000","0.82900000","46915.30000000",1767913199999,"39252.85150000",364,"27189.90000000","22733.79710000","0"],[1767913200000,"0.82900000","0.83600000","0.82400000","0.83500000","11080.20000000",1767914099999,"9200.23540000",109,"6097.70000000","5058.36980000","0"],[1767914100000,"0.83300000","0.83700000","0.82100000","0.83300000","27676.10000000",1767914999999,"22922.69030000",199,"11138.60000000","9233.66000000","0"],[1767915000000,"0.83200000","0.83900000","0.82500000","0.83200000","21890.60000000",1767915899999,"18164.57540000",165,"5348.10000000","4448.10100000","0"],[1767915900000,"0.82900000","0.84200000","0.82500000","0.84000000","17848.20000000",1767916799999,"14911.86540000",125,"12499.80000000","10463.71650000","0"],[1767916800000,"0.84000000","0.84200000","0.81900000","0.83700000","50001.50000000",1767917699999,"41381.03260000",320,"21308.30000000","17706.55800000","0"],[1767917700000,"0.83800000","0.86500000","0.82700000","0.83800000","110972.80000000",1767918599999,"94160.31100000",710,"56574.50000000","48163.08740000","0"],[1767918600000,"0.83600000","0.84200000","0.82400000","0.82700000","29783.80000000",1767919499999,"24757.33580000",268,"10482.50000000","8737.06440000","0"],[1767919500000,"0.82700000","0.84200000","0.82300000","0.83600000","16657.00000000",1767920399999,"13874.99560000",189,"8719.70000000","7260.57570000","0"],[1767920400000,"0.83600000","0.84300000","0.82800000","0.84000000","9826.60000000",1767921299999,"8219.82260000",165,"3865.20000000","3234.52260000","0"],[1767921300000,"0.83900000","0.86000000","0.83600000","0.84900000","47060.80000000",1767922199999,"39851.72120000",389,"27243.50000000","23068.17320000","0"],[1767922200000,"0.84600000","0.87000000","0.84300000","0.85900000","105075.30000000",1767923099999,"90080.14940000",627,"56467.00000000","48453.73690000","0"],[1767923100000,"0.86000000","0.90500000","0.85600000","0.87800000","167799.70000000",1767923999999,"148654.26520000",1107,"73265.60000000","64874.21890000","0"],[1767924000000,"0.88100000","0.88300000","0.86300000","0.86300000","63504.30000000",1767924899999,"55340.54310000",345,"23027.50000000","20103.01020000","0"],[1767924900000,"0.86500000","0.87700000","0.85900000","0.87200000","35721.60000000",1767925799999,"31062.49280000",224,"16177.60000000","14084.92160000","0"],[1767925800000,"0.87000000","0.87200000","0.84000000","0.84100000","59938.70000000",1767926699999,"51017.46870000",421,"16794.30000000","14326.01790000","0"],[1767926700000,"0.84400000","0.85000000","0.84000000","0.84400000","22359.40000000",1767927599999,"18903.48700000",184,"5508.30000000","4657.86350000","0"],[1767927600000,"0.84600000","0.84700000","0.84000000","0.84000000","9304.60000000",1767928499999,"7856.29620000",90,"5583.20000000","4713.95840000","0"],[1767928500000,"0.84300000","0.85300000","0.83000000","0.83000000","43374.70000000",1767929399999,"36471.17410000",322,"23471.00000000","19779.97330000","0"],[1767929400000,"0.83000000","0.84500000","0.82500000","0.83800000","30866.90000000",1767930299999,"25743.01720000",269,"17945.50000000","14990.97220000","0"],[1767930300000,"0.83800000","0.84800000","0.83200000","0.83700000","7929.40000000",1767931199999,"6665.25730000",120,"4833.30000000","4067.39850000","0"],[1767931200000,"0.83600000","0.83700000","0.82000000","0.83100000","45127.90000000",1767932099999,"37443.39840000",239,"10382.00000000","8587.39390000","0"],[1767932100000,"0.83100000","0.83700000","0.81800000","0.83600000","30070.70000000",1767932999999,"24867.65010000",256,"12278.90000000","10141.45050000","0"],[1767933000000,"0.83300000","0.86000000","0.83000000","0.83700000","71802.20000000",1767933899999,"60725.07410000",497,"32612.50000000","27613.43630000","0"],[1767933900000,"0.84000000","0.85600000","0.83300000","0.84000000","19006.70000000",1767934799999,"16044.77410000",192,"6920.30000000","5851.22220000","0"],[1767934800000,"0.83700000","0.83900000","0.82500000","0.83400000","17499.50000000",1767935699999,"14520.19630000",152,"5993.90000000","4996.29980000","0"],[1767935700000,"0.83400000","0.84900000","0.83100000","0.84800000","26875.60000000",1767936599999,"22670.46030000",226,"13205.10000000","11142.15590000","0"],[1767936600000,"0.84800000","0.86000000","0.82700000","0.83600000","42047.80000000",1767937499999,"35441.00290000",383,"20610.40000000","17382.22630000","0"],[1767937500000,"0.83600000","0.83900000","0.82900000","0.83500000","19195.70000000",1767938399999,"15988.08740000",143,"7063.00000000","5893.16540000","0"],[1767938400000,"0.83500000","0.83600000","0.82000000","0.82200000","41615.30000000",1767939299999,"34381.52550000",217,"14153.40000000","11671.04320000","0"],[1767939300000,"0.82200000","0.83200000","0.81600000","0.81600000","44093.00000000",1767940199999,"36237.43760000",265,"15944.30000000","13142.21630000","0"],[1767940200000,"0.81900000","0.83900000","0.81500000","0.83600000","43821.30000000",1767941099999,"36224.80120000",297,"24427.90000000","20224.84840000","0"],[1767941100000,"0.83800000","0.84700000","0.83200000","0.83200000","27688.50000000",1767941999999,"23179.06260000",190,"5953.50000000","5006.06720000","0"],[1767942000000,"0.83500000","0.84400000","0.83000000","0.83600000","15765.30000000",1767942899999,"13203.02100000",122,"7391.30000000","6215.31720000","0"],[1767942900000,"0.83300000","0.83700000","0.83000000","0.83000000","8999.90000000",1767943799999,"7489.28990000",100,"3946.70000000","3290.87030000","0"],[1767943800000,"0.83400000","0.83600000","0.81800000","0.82400000","31730.40000000",1767944699999,"26209.52880000",206,"9866.70000000","8140.88530000","0"],[1767944700000,"0.82300000","0.82300000","0.80700000","0.81200000","62435.10000000",1767945599999,"50899.44590000",401,"27341.10000000","22356.44190000","0"],[1767945600000,"0.81600000","0.81900000","0.80200000","0.80600000","49039.30000000",1767946499999,"39704.28320000",251,"13203.40000000","10712.18180000","0"],[1767946500000,"0.80600000","0.80800000","0.79300000","0.80400000","56944.90000000",1767947399999,"45549.09660000",262,"33735.20000000","27009.24320000","0"],[1767947400000,"0.80200000","0.80700000","0.79500000","0.80200000","20982.60000000",1767948299999,"16803.41850000",201,"13502.80000000","10827.73320000","0"],[1767948300000,"0.79900000","0.79900000","0.77600000","0.78200000","74511.80000000",1767949199999,"58634.05500000",368,"40661.50000000","31995.71660000","0"],[1767949200000,"0.78500000","0.79000000","0.78000000","0.78700000","30881.30000000",1767950099999,"24244.52180000",197,"16105.10000000","12667.50070000","0"],[1767950100000,"0.78500000","0.79900000","0.78500000","0.79400000","13838.20000000",1767950999999,"10973.13010000",150,"3764.90000000","2982.13100000","0"],[1767951000000,"0.79400000","0.80100000","0.79100000","0.79100000","20088.00000000",1767951899999,"15993.23620000",125,"9130.60000000","7277.33790000","0"],[1767951900000,"0.79100000","0.79400000","0.78300000","0.78400000","14524.50000000",1767952799999,"11443.86160000",147,"7932.80000000","6259.10940000","0"],[1767952800000,"0.78400000","0.78900000","0.77800000","0.78200000","31008.70000000",1767953699999,"24261.82140000",205,"11402.90000000","8931.98160000","0"],[1767953700000,"0.78200000","0.79000000","0.78200000","0.78500000","5124.50000000",1767954599999,"4023.64090000",87,"3166.30000000","2487.43650000","0"],[1767954600000,"0.78900000","0.79200000","0.78500000","0.78700000","21557.90000000",1767955499999,"16973.29740000",108,"10189.40000000","8036.15680000","0"],[1767955500000,"0.78900000","0.79100000","0.77800000","0.78400000","30936.60000000",1767956399999,"24253.47690000",212,"14503.40000000","11357.62070000","0"],[1767956400000,"0.78500000","0.78900000","0.77900000","0.78200000","24681.10000000",1767957299999,"19335.29750000",119,"6372.50000000","5003.32290000","0"],[1767957300000,"0.78000000","0.79000000","0.77700000","0.78500000","18385.50000000",1767958199999,"14401.44130000",214,"8314.70000000","6518.32640000","0"],[1767958200000,"0.78300000","0.78700000","0.77700000","0.78300000","22388.30000000",1767959099999,"17507.74040000",184,"10386.10000000","8140.88650000","0"],[1767959100000,"0.78300000","0.79300000","0.78000000","0.79300000","27821.70000000",1767959999999,"21868.31110000",182,"21657.60000000","17038.16050000","0"],[1767960000000,"0.79000000","0.81700000","0.78800000","0.80000000","49778.60000000",1767960899999,"39894.93230000",373,"30632.30000000","24528.39260000","0"],[1767960900000,"0.80000000","0.81100000","0.79700000","0.81000000","46042.30000000",1767961799999,"37093.21080000",356,"29849.50000000","24072.31800000","0"],[1767961800000,"0.81000000","0.81700000","0.80600000","0.81400000","48639.00000000",1767962699999,"39517.50750000",408,"27038.00000000","21990.53020000","0"],[1767962700000,"0.81400000","0.81900000","0.79700000","0.80300000","31620.10000000",1767963599999,"25608.21720000",269,"13320.80000000","10854.03360000","0"],[1767963600000,"0.80300000","0.81000000","0.79600000","0.79700000","36600.00000000",1767964499999,"29362.51860000",189,"18334.70000000","14725.81020000","0"],[1767964500000,"0.79700000","0.79900000","0.78600000","0.78900000","41726.90000000",1767965399999,"32996.43480000",211,"19155.40000000","15152.60930000","0"],[1767965400000,"0.79100000","0.79800000","0.78500000","0.79100000","21994.20000000",1767966299999,"17411.68990000",162,"11928.20000000","9460.95390000","0"],[1767966300000,"0.79000000","0.79300000","0.78600000","0.79100000","8176.30000000",1767967199999,"6455.69400000",90,"3958.70000000","3129.66030000","0"],[1767967200000,"0.78800000","0.79400000","0.78700000","0.79400000","18627.90000000",1767968099999,"14713.06680000",123,"14212.30000000","11227.47060000","0"],[1767968100000,"0.79400000","0.79500000","0.78100000","0.79500000","20734.40000000",1767968999999,"16332.41700000",130,"16242.10000000","12809.84560000","0"],[1767969000000,"0.79400000","0.79500000","0.78700000","0.79500000","18572.30000000",1767969899999,"14701.76090000",124,"12077.70000000","9573.86270000","0"],[1767969900000,"0.79500000","0.80100000","0.79300000","0.79700000","7978.00000000",1767970799999,"6359.65160000",101,"7234.20000000","5767.31760000","0"],[1767970800000,"0.79700000","0.80600000","0.78900000","0.79400000","34902.10000000",1767971699999,"27905.30520000",240,"20624.70000000","16500.02590000","0"],[1767971700000,"0.79600000","0.79700000","0.78600000","0.78900000","15970.40000000",1767972599999,"12639.21730000",121,"10927.10000000","8656.16840000","0"],[1767972600000,"0.78900000","0.79100000","0.78300000","0.78400000","12312.80000000",1767973499999,"9688.61990000",173,"3472.60000000","2738.30620000","0"],[1767973500000,"0.78600000","0.78900000","0.78200000","0.78500000","8726.80000000",1767974399999,"6860.87760000",146,"3486.30000000","2744.87320000","0"],[1767974400000,"0.78800000","0.79600000","0.78500000","0.79600000","9232.60000000",1767975299999,"7292.02630000",159,"6262.00000000","4949.70640000","0"],[1767975300000,"0.79600000","0.80000000","0.79200000","0.79900000","6383.70000000",1767976199999,"5084.88340000",98,"4371.30000000","3483.87880000","0"],[1767976200000,"0.80000000","0.81000000","0.79900000","0.80800000","41591.80000000",1767977099999,"33477.04730000",181,"17866.80000000","14396.27320000","0"],[1767977100000,"0.80900000","0.81000000","0.80300000","0.80400000","8923.10000000",1767977999999,"7199.54830000",68,"2704.90000000","2188.41300000","0"],[1767978000000,"0.80300000","0.80600000","0.78600000","0.78800000","23611.30000000",1767978899999,"18781.06110000",137,"8235.80000000","6528.96420000","0"],[1767978900000,"0.78600000","0.80300000","0.78400000","0.79600000","17231.10000000",1767979799999,"13594.95500000",117,"13358.20000000","10537.74200000","0"],[1767979800000,"0.79500000","0.80000000","0.79300000","0.79300000","1805.70000000",1767980699999,"1434.88410000",25,"392.60000000","313.51060000","0"],[1767980700000,"0.79400000","0.79400000","0.78900000","0.79300000","2428.20000000",1767981599999,"1923.91020000",29,"895.70000000","708.97190000","0"],[1767981600000,"0.79200000","0.79300000","0.78900000","0.78900000","3186.30000000",1767982499999,"2519.60110000",27,"2307.50000000","1825.19530000","0"],[1767982500000,"0.78800000","0.78800000","0.78200000","0.78500000","6023.40000000",1767983399999,"4723.62160000",48,"2030.10000000","1593.18040000","0"],[1767983400000,"0.78500000","0.79300000","0.78500000","0.78500000","7035.80000000",1767984299999,"5556.18930000",62,"3275.90000000","2590.16570000","0"],[1767984300000,"0.78500000","0.78700000","0.78300000","0.78600000","2210.40000000",1767985199999,"1733.00210000",26,"419.60000000","329.92280000","0"],[1767985200000,"0.78400000","0.79000000","0.78200000","0.78300000","14365.60000000",1767986099999,"11280.04450000",67,"6514.90000000","5126.41330000","0"],[1767986100000,"0.78500000","0.79200000","0.78500000","0.79200000","4046.80000000",1767986999999,"3192.18450000",22,"3826.90000000","3019.38050000","0"],[1767987000000,"0.79200000","0.80900000","0.79100000","0.80300000","29036.40000000",1767987899999,"23174.65530000",124,"14826.10000000","11834.34400000","0"],[1767987900000,"0.80100000","0.80300000","0.78400000","0.78900000","5416.30000000",1767988799999,"4293.77690000",73,"698.80000000","553.56460000","0"],[1767988800000,"0.78900000","0.79800000","0.78800000","0.78800000","4091.90000000",1767989699999,"3232.66030000",48,"2825.60000000","2232.77330000","0"],[1767989700000,"0.79000000","0.79100000","0.78700000","0.79100000","649.20000000",1767990599999,"511.63870000",18,"121.40000000","95.97820000","0"],[1767990600000,"0.78800000","0.78900000","0.77600000","0.78300000","26637.70000000",1767991499999,"20799.94380000",134,"10609.40000000","8294.98310000","0"],[1767991500000,"0.78000000","0.78700000","0.78000000","0.78500000","723.00000000",1767992399999,"566.95860000",25,"401.20000000","314.42790000","0"],[1767992400000,"0.78500000","0.78600000","0.77300000","0.77700000","27874.90000000",1767993299999,"21706.77990000",150,"13332.50000000","10347.63250000","0"],[1767993300000,"0.77700000","0.78000000","0.77000000","0.77800000","11924.80000000",1767994199999,"9223.85560000",104,"2977.00000000","2312.74380000","0"],[1767994200000,"0.77800000","0.78500000","0.77700000","0.78200000","3984.10000000",1767995099999,"3113.88730000",33,"1737.70000000","1359.18390000","0"],[1767995100000,"0.77900000","0.78000000","0.77700000","0.77700000","3410.70000000",1767995999999,"2653.35020000",21,"281.30000000","219.38650000","0"],[1767996000000,"0.77800000","0.78400000","0.77700000","0.78200000","2650.30000000",1767996899999,"2066.38270000",24,"1833.70000000","1431.58220000","0"],[1767996900000,"0.78200000","0.78200000","0.77800000","0.78000000","4100.90000000",1767997799999,"3201.03540000",33,"507.70000000","396.45980000","0"],[1767997800000,"0.77900000","0.78000000","0.77400000","0.77400000","7022.40000000",1767998699999,"5465.72570000",42,"6087.20000000","4740.27830000","0"],[1767998700000,"0.77400000","0.78900000","0.77300000","0.78000000","13393.00000000",1767999599999,"10442.09070000",73,"9324.80000000","7261.34430000","0"],[1767999600000,"0.78200000","0.78500000","0.77800000","0.77900000","3474.70000000",1768000499999,"2719.41390000",34,"2565.90000000","2009.24670000","0"],[1768000500000,"0.78000000","0.78200000","0.77700000","0.78200000","608.80000000",1768001399999,"474.51280000",19,"294.30000000","229.56920000","0"],[1768001400000,"0.78000000","0.78200000","0.77800000","0.78200000","3251.70000000",1768002299999,"2535.04540000",25,"947.30000000","740.57770000","0"],[1768002300000,"0.78200000","0.78500000","0.77800000","0.78500000","6708.80000000",1768003199999,"5237.00520000",39,"2563.90000000","2008.40720000","0"],[1768003200000,"0.78500000","0.79800000","0.78100000","0.79200000","23914.10000000",1768004099999,"18849.52660000",148,"14831.10000000","11718.51960000","0"],[1768004100000,"0.79200000","0.79700000","0.77800000","0.78700000","25318.00000000",1768004999999,"19917.14000000",171,"9992.70000000","7875.04840000","0"],[1768005000000,"0.78400000","0.78700000","0.78100000","0.78600000","6770.00000000",1768005899999,"5300.12590000",64,"2701.50000000","2120.76460000","0"],[1768005900000,"0.78600000","0.78700000","0.78200000","0.78600000","1952.80000000",1768006799999,"1533.79120000",46,"1551.20000000","1219.34380000","0"],[1768006800000,"0.78600000","0.78600000","0.78100000","0.78200000","4312.50000000",1768007699999,"3371.55970000",53,"809.00000000","634.68800000","0"],[1768007700000,"0.78100000","0.78300000","0.76900000","0.77900000","39180.90000000",1768008599999,"30350.67190000",198,"26413.50000000","20463.96850000","0"],[1768008600000,"0.77900000","0.78700000","0.77600000","0.78700000","6906.90000000",1768009499999,"5391.81750000",85,"5913.80000000","4614.94340000","0"],[1768009500000,"0.78500000","0.78800000","0.78100000","0.78700000","8133.80000000",1768010399999,"6377.46640000",155,"4259.50000000","3346.64460000","0"],[1768010400000,"0.78700000","0.78900000","0.78400000","0.78900000","5878.90000000",1768011299999,"4625.64150000",102,"2726.50000000","2147.42770000","0"],[1768011300000,"0.78800000","0.79000000","0.77300000","0.77700000","10696.50000000",1768012199999,"8366.75850000",100,"2101.70000000","1648.54010000","0"],[1768012200000,"0.77700000","0.78300000","0.77600000","0.78200000","3680.10000000",1768013099999,"2865.94070000",68,"3318.50000000","2584.02340000","0"],[1768013100000,"0.78200000","0.79000000","0.78200000","0.78800000","3174.40000000",1768013999999,"2492.15020000",72,"2286.00000000","1794.99250000","0"],[1768014000000,"0.78800000","0.79200000","0.78100000","0.78200000","4983.40000000",1768014899999,"3926.83290000",87,"2557.70000000","2018.46980000","0"],[1768014900000,"0.78200000","0.78300000","0.77500000","0.77800000","3222.60000000",1768015799999,"2509.70490000",66,"2066.70000000","1610.50490000","0"],[1768015800000,"0.77800000","0.78400000","0.77600000","0.78400000","2149.60000000",1768016699999,"1678.72540000",55,"1935.90000000","1511.59790000","0"],[1768016700000,"0.78400000","0.78400000","0.77700000","0.77800000","2162.90000000",1768017599999,"1684.04420000",57,"644.10000000","502.75580000","0"],[1768017600000,"0.77800000","0.77800000","0.77200000","0.77600000","3020.80000000",1768018499999,"2339.29790000",86,"815.00000000","632.19220000","0"],[1768018500000,"0.77300000","0.77700000","0.77300000","0.77700000","746.70000000",1768019399999,"579.12870000",57,"423.50000000","329.01930000","0"],[1768019400000,"0.77400000","0.78700000","0.77300000","0.77900000","12883.40000000",1768020299999,"10030.90270000",173,"7442.10000000","5788.19700000","0"],[1768020300000,"0.77700000","0.77900000","0.77200000","0.77900000","6893.40000000",1768021199999,"5334.98030000",99,"4700.10000000","3635.97010000","0"],[1768021200000,"0.77600000","0.79600000","0.77500000","0.78300000","15042.30000000",1768022099999,"11813.14420000",132,"11409.80000000","8953.79630000","0"],[1768022100000,"0.78300000","0.78600000","0.78100000","0.78300000","5787.80000000",1768022999999,"4535.91980000",60,"3111.50000000","2436.57640000","0"],[1768023000000,"0.78300000","0.78300000","0.77700000","0.78300000","1451.30000000",1768023899999,"1132.35670000",58,"681.50000000","532.87890000","0"],[1768023900000,"0.78300000","0.78300000","0.77800000","0.78000000","3638.20000000",1768024799999,"2836.68670000",54,"2164.70000000","1688.93520000","0"],[1768024800000,"0.77900000","0.79000000","0.77800000","0.79000000","10734.90000000",1768025699999,"8376.79420000",61,"8374.70000000","6537.36340000","0"],[1768025700000,"0.78700000","0.78900000","0.78000000","0.78900000","12734.60000000",1768026599999,"9991.84500000",113,"4014.20000000","3151.78480000","0"],[1768026600000,"0.78600000","0.79400000","0.78600000","0.79200000","15389.20000000",1768027499999,"12179.49400000",164,"10676.60000000","8462.80460000","0"],[1768027500000,"0.79400000","0.79600000","0.78000000","0.78100000","16492.20000000",1768028399999,"13032.69930000",164,"8775.60000000","6961.40140000","0"],[1768028400000,"0.78200000","0.78900000","0.77300000","0.78900000","12984.50000000",1768029299999,"10095.45040000",134,"9490.10000000","7377.86560000","0"],[1768029300000,"0.78900000","0.78900000","0.77800000","0.78100000","8252.00000000",1768030199999,"6472.24770000",72,"3357.00000000","2645.42570000","0"],[1768030200000,"0.77800000","0.78500000","0.77700000","0.78200000","5900.90000000",1768031099999,"4616.74740000",60,"2473.40000000","1933.85010000","0"],[1768031100000,"0.78000000","0.78000000","0.77400000","0.77400000","6520.90000000",1768031999999,"5053.37190000",47,"3346.60000000","2594.98560000","0"],[1768032000000,"0.77400000","0.77400000","0.76400000","0.77000000","26937.70000000",1768032899999,"20738.86690000",175,"7122.70000000","5481.96390000","0"],[1768032900000,"0.76700000","0.76900000","0.75200000","0.75900000","48784.50000000",1768033799999,"37069.83950000",222,"11992.10000000","9124.30600000","0"],[1768033800000,"0.75900000","0.76300000","0.75500000","0.76000000","22999.00000000",1768034699999,"17455.89520000",128,"11001.50000000","8360.02010000","0"],[1768034700000,"0.76300000","0.76300000","0.75400000","0.75700000","6616.70000000",1768035599999,"5013.41880000",42,"5200.30000000","3938.15850000","0"],[1768035600000,"0.75800000","0.76700000","0.75700000","0.76000000","5511.00000000",1768036499999,"4197.05660000",57,"3067.40000000","2337.19110000","0"],[1768036500000,"0.75700000","0.75800000","0.75300000","0.75700000","3428.40000000",1768037399999,"2587.18910000",38,"366.00000000","276.84570000","0"],[1768037400000,"0.75700000","0.76100000","0.75500000","0.76100000","3290.50000000",1768038299999,"2498.74030000",28,"3234.00000000","2455.97960000","0"],[1768038300000,"0.76300000","0.77300000","0.76100000","0.77200000","7547.10000000",1768039199999,"5790.07710000",97,"4264.90000000","3273.93780000","0"],[1768039200000,"0.77200000","0.77600000","0.76000000","0.76900000","17574.50000000",1768040099999,"13542.18630000",186,"10298.00000000","7937.67460000","0"],[1768040100000,"0.76800000","0.76800000","0.76100000","0.76100000","920.90000000",1768040999999,"703.70230000",28,"425.80000000","326.29960000","0"],[1768041000000,"0.76400000","0.77900000","0.76100000","0.76900000","6298.70000000",1768041899999,"4858.26850000",67,"4283.40000000","3302.08530000","0"],[1768041900000,"0.76700000","0.77800000","0.76400000","0.77700000","5708.80000000",1768042799999,"4406.11980000",51,"3234.80000000","2491.61490000","0"],[1768042800000,"0.77700000","0.77700000","0.77000000","0.77000000","3543.00000000",1768043699999,"2737.91550000",28,"952.10000000","735.68080000","0"],[1768043700000,"0.77000000","0.77000000","0.77000000","0.77000000","191.20000000",1768044599999,"147.22400000",7,"0.00000000","0.00000000","0"],[1768044600000,"0.77100000","0.77800000","0.77100000","0.77100000","4838.60000000",1768045499999,"3750.30040000",47,"2534.10000000","1968.24680000","0"],[1768045500000,"0.77300000","0.77500000","0.77000000","0.77000000","1516.00000000",1768046399999,"1168.85000000",16,"462.50000000","357.52490000","0"],[1768046400000,"0.77100000","0.77400000","0.77100000","0.77400000","449.50000000",1768047299999,"346.98680000",15,"149.30000000","115.53260000","0"],[1768047300000,"0.77100000","0.77500000","0.77100000","0.77500000","987.40000000",1768048199999,"762.97140000",19,"457.50000000","354.38060000","0"],[1768048200000,"0.77500000","0.77500000","0.77000000","0.77400000","4635.80000000",1768049099999,"3573.20840000",30,"503.10000000","389.34370000","0"],[1768049100000,"0.77400000","0.78100000","0.77300000","0.77300000","5189.50000000",1768049999999,"4029.86750000",57,"2392.70000000","1864.47020000","0"],[1768050000000,"0.77400000","0.77500000","0.77000000","0.77300000","1278.70000000",1768050899999,"985.18610000",18,"112.00000000","86.64940000","0"],[1768050900000,"0.77000000","0.77200000","0.76200000","0.76500000","2119.00000000",1768051799999,"1626.14390000",25,"174.40000000","134.02040000","0"],[1768051800000,"0.76600000","0.76600000","0.75900000","0.76500000","2763.30000000",1768052699999,"2107.15400000",30,"2520.70000000","1922.37420000","0"],[1768052700000,"0.76600000","0.77000000","0.76400000","0.76400000","2164.10000000",1768053599999,"1655.24780000",29,"741.70000000","567.51500000","0"],[1768053600000,"0.76900000","0.77000000","0.76400000","0.77000000","1647.90000000",1768054499999,"1264.77280000",20,"1214.30000000","933.40740000","0"],[1768054500000,"0.76700000","0.77000000","0.75900000","0.76300000","33623.10000000",1768055399999,"25626.67100000",51,"10692.60000000","8134.03520000","0"],[1768055400000,"0.76000000","0.76000000","0.75500000","0.75900000","6759.50000000",1768056299999,"5117.23260000",32,"419.10000000","317.83240000","0"],[1768056300000,"0.75900000","0.76000000","0.75600000","0.75900000","443.50000000",1768057199999,"336.15740000",18,"343.10000000","260.25500000","0"],[1768057200000,"0.75900000","0.76500000","0.75700000","0.76300000","7770.20000000",1768058099999,"5921.20800000",74,"5112.60000000","3892.91590000","0"],[1768058100000,"0.76200000","0.76500000","0.75900000","0.76100000","3425.40000000",1768058999999,"2610.35200000",79,"1579.30000000","1204.26960000","0"],[1768059000000,"0.76100000","0.76100000","0.75300000","0.75700000","13172.30000000",1768059899999,"9968.99850000",112,"5630.30000000","4261.20330000","0"],[1768059900000,"0.75800000","0.76100000","0.75100000","0.75100000","8779.10000000",1768060799999,"6611.72990000",90,"1814.90000000","1370.74680000","0"],[1768060800000,"0.75100000","0.75800000","0.75100000","0.75600000","2860.60000000",1768061699999,"2158.50190000",78,"1194.60000000","903.75550000","0"],[1768061700000,"0.75300000","0.75700000","0.75000000","0.75600000","9947.30000000",1768062599999,"7478.50320000",76,"1070.00000000","807.64080000","0"],[1768062600000,"0.75400000","0.76000000","0.75100000","0.75400000","8126.00000000",1768063499999,"6118.26390000",55,"4500.10000000","3392.81190000","0"],[1768063500000,"0.75600000","0.75800000","0.75100000","0.75400000","2913.10000000",1768064399999,"2190.75820000",21,"249.70000000","188.46130000","0"],[1768064400000,"0.75400000","0.75600000","0.75200000","0.75600000","2880.70000000",1768065299999,"2172.58450000",28,"1031.50000000","779.50850000","0"],[1768065300000,"0.75700000","0.76500000","0.75700000","0.76100000","5435.60000000",1768066199999,"4129.82190000",44,"3436.00000000","2611.93710000","0"],[1768066200000,"0.75800000","0.76100000","0.75300000","0.76100000","4251.20000000",1768067099999,"3217.05990000",32,"2710.20000000","2055.78740000","0"],[1768067100000,"0.76200000","0.76700000","0.75400000","0.76300000","12103.90000000",1768067999999,"9238.38410000",66,"8356.00000000","6380.08390000","0"],[1768068000000,"0.76300000","0.76300000","0.75700000","0.76000000","2862.00000000",1768068899999,"2171.41270000",32,"2197.60000000","1667.47470000","0"],[1768068900000,"0.75800000","0.76100000","0.75700000","0.76100000","966.00000000",1768069799999,"734.27220000",17,"879.10000000","668.41570000","0"],[1768069800000,"0.75900000","0.76500000","0.75900000","0.76200000","2581.90000000",1768070699999,"1967.08630000",20,"1440.40000000","1098.50050000","0"],[1768070700000,"0.76300000","0.76400000","0.75000000","0.75700000","15345.30000000",1768071599999,"11562.30610000",40,"279.50000000","211.79260000","0"],[1768071600000,"0.75700000","0.75700000","0.75400000","0.75400000","728.20000000",1768072499999,"550.74300000",15,"576.60000000","436.43660000","0"],[1768072500000,"0.75600000","0.75700000","0.75400000","0.75400000","549.70000000",1768073399999,"415.65790000",20,"399.60000000","302.48250000","0"],[1768073400000,"0.75400000","0.76400000","0.75400000","0.76100000","5331.20000000",1768074299999,"4051.77450000",70,"3068.60000000","2330.63040000","0"],[1768074300000,"0.76100000","0.76100000","0.75300000","0.75300000","2897.40000000",1768075199999,"2188.58560000",57,"765.80000000","579.01870000","0"],[1768075200000,"0.75300000","0.75700000","0.75300000","0.75400000","1956.00000000",1768076099999,"1477.44770000",45,"1261.40000000","953.70100000","0"],[1768076100000,"0.75400000","0.76100000","0.75400000","0.76100000","1901.80000000",1768076999999,"1440.96140000",46,"894.80000000","678.40240000","0"],[1768077000000,"0.76100000","0.76200000","0.75900000","0.75900000","1062.10000000",1768077899999,"808.33800000",18,"832.50000000","634.07160000","0"],[1768077900000,"0.76100000","0.76100000","0.75900000","0.75900000","546.70000000",1768078799999,"415.03150000",3,"43.10000000","32.79910000","0"],[1768078800000,"0.76000000","0.76100000","0.75900000","0.76000000","721.50000000",1768079699999,"548.27820000",19,"478.10000000","363.49960000","0"],[1768079700000,"0.75900000","0.76200000","0.75900000","0.76200000","4615.40000000",1768080599999,"3510.89480000",16,"4599.40000000","3498.75080000","0"],[1768080600000,"0.75900000","0.76200000","0.75900000","0.76200000","309.40000000",1768081499999,"235.67130000",6,"278.90000000","212.52180000","0"],[1768081500000,"0.75900000","0.76200000","0.75900000","0.75900000","4355.40000000",1768082399999,"3306.57600000",17,"275.80000000","210.15960000","0"],[1768082400000,"0.75800000","0.76300000","0.75700000","0.75900000","4725.20000000",1768083299999,"3592.21000000",56,"3100.90000000","2359.42420000","0"],[1768083300000,"0.75900000","0.76500000","0.75900000","0.76200000","7781.70000000",1768084199999,"5931.29610000",41,"1243.20000000","948.93690000","0"],[1768084200000,"0.76400000","0.76400000","0.76100000","0.76100000","9798.10000000",1768085099999,"7460.74380000",24,"227.20000000","173.58080000","0"],[1768085100000,"0.76100000","0.76100000","0.75300000","0.75300000","3754.90000000",1768085999999,"2835.90290000",14,"2921.50000000","2208.35270000","0"],[1768086000000,"0.75500000","0.75500000","0.75200000","0.75300000","3707.90000000",1768086899999,"2790.72910000",18,"660.60000000","498.29810000","0"],[1768086900000,"0.75300000","0.75300000","0.75000000","0.75300000","7557.20000000",1768087799999,"5689.59340000",21,"7156.90000000","5389.14570000","0"],[1768087800000,"0.75300000","0.76400000","0.75300000","0.76300000","4146.30000000",1768088699999,"3153.97500000",23,"3394.20000000","2580.12270000","0"],[1768088700000,"0.76300000","0.76300000","0.76100000","0.76300000","2279.10000000",1768089599999,"1738.22500000",10,"464.80000000","354.44790000","0"],[1768089600000,"0.76200000","0.76200000","0.76000000","0.76000000","4345.50000000",1768090499999,"3307.37040000",12,"2047.50000000","1560.19500000","0"],[1768090500000,"0.76000000","0.76200000","0.76000000","0.76200000","7379.80000000",1768091399999,"5609.06760000",10,"209.80000000","159.86760000","0"],[1768091400000,"0.76000000","0.76800000","0.76000000","0.76800000","29651.50000000",1768092299999,"22618.14430000",51,"16999.00000000","12973.77770000","0"],[1768092300000,"0.76900000","0.78300000","0.76600000","0.77500000","53731.10000000",1768093199999,"41539.37150000",203,"28165.40000000","21789.42550000","0"],[1768093200000,"0.77400000","0.77400000","0.76700000","0.76900000","6429.10000000",1768094099999,"4943.98250000",47,"1775.10000000","1367.88340000","0"],[1768094100000,"0.77000000","0.77000000","0.76600000","0.76900000","2601.20000000",1768094999999,"1994.66590000",16,"572.10000000","439.07260000","0"],[1768095000000,"0.76600000","0.77000000","0.76500000","0.77000000","4051.80000000",1768095899999,"3101.00960000",21,"342.70000000","263.44520000","0"],[1768095900000,"0.77000000","0.77000000","0.76500000","0.76900000","5822.70000000",1768096799999,"4477.51690000",26,"4234.50000000","3260.40640000","0"],[1768096800000,"0.76600000","0.76900000","0.76500000","0.76800000","1588.30000000",1768097699999,"1217.73730000",17,"862.70000000","662.60260000","0"],[1768097700000,"0.76500000","0.76800000","0.76500000","0.76800000","2248.30000000",1768098599999,"1724.55530000",13,"1540.90000000","1183.39430000","0"],[1768098600000,"0.76800000","0.77000000","0.76500000","0.76600000","9914.10000000",1768099499999,"7589.01360000",20,"160.10000000","122.88210000","0"],[1768099500000,"0.76800000","0.77600000","0.76500000","0.76900000","27122.60000000",1768100399999,"20837.59450000",77,"5016.10000000","3868.42480000","0"],[1768100400000,"0.76800000","0.77200000","0.76500000","0.77200000","2674.10000000",1768101299999,"2052.48990000",21,"831.00000000","639.27800000","0"],[1768101300000,"0.77000000","0.77000000","0.76800000","0.76800000","4235.10000000",1768102199999,"3256.79950000",9,"4210.60000000","3237.96810000","0"],[1768102200000,"0.76700000","0.76900000","0.76700000","0.76900000","419.80000000",1768103099999,"322.42180000",5,"409.60000000","314.59840000","0"],[1768103100000,"0.76900000","0.76900000","0.76500000","0.76600000","4476.80000000",1768103999999,"3425.67000000",12,"484.30000000","371.24940000","0"],[1768104000000,"0.76600000","0.77600000","0.76600000","0.77300000","5498.60000000",1768104899999,"4234.83170000",38,"4458.50000000","3434.19420000","0"],[1768104900000,"0.77200000","0.77300000","0.76800000","0.77200000","2939.40000000",1768105799999,"2267.30390000",18,"1976.10000000","1522.79100000","0"],[1768105800000,"0.77000000","0.77300000","0.76900000","0.76900000","125.00000000",1768106699999,"96.35950000",9,"31.40000000","24.27220000","0"],[1768106700000,"0.76700000","0.77000000","0.76600000","0.76600000","6612.10000000",1768107599999,"5066.54680000",29,"211.30000000","162.45460000","0"],[1768107600000,"0.76600000","0.76600000","0.76100000","0.76100000","12430.50000000",1768108499999,"9502.84860000",35,"194.50000000","148.62710000","0"],[1768108500000,"0.76400000","0.77000000","0.76400000","0.76800000","3662.10000000",1768109399999,"2802.27760000",32,"2993.20000000","2289.21010000","0"],[1768109400000,"0.76800000","0.77400000","0.76500000","0.77100000","10316.90000000",1768110299999,"7934.61010000",66,"6708.70000000","5164.64360000","0"],[1768110300000,"0.77000000","0.77200000","0.76600000","0.76600000","71.50000000",1768111199999,"54.99080000",5,"22.20000000","17.13840000","0"],[1768111200000,"0.76900000","0.77000000","0.76400000","0.76900000","1605.60000000",1768112099999,"1230.98200000",18,"1144.10000000","877.04630000","0"],[1768112100000,"0.77200000","0.77200000","0.76900000","0.76900000","873.10000000",1768112999999,"672.57200000",16,"564.70000000","435.41240000","0"],[1768113000000,"0.76900000","0.76900000","0.76500000","0.76500000","349.00000000",1768113899999,"267.56520000",9,"37.30000000","28.65360000","0"],[1768113900000,"0.76500000","0.76700000","0.76000000","0.76500000","11059.50000000",1768114799999,"8415.97760000",30,"243.90000000","186.76980000","0"],[1768114800000,"0.76300000","0.76500000","0.75800000","0.76000000","10573.50000000",1768115699999,"8040.41460000",49,"7489.80000000","5688.02180000","0"],[1768115700000,"0.75900000","0.76200000","0.75900000","0.75900000","419.10000000",1768116599999,"318.38670000",7,"139.70000000","106.32210000","0"],[1768116600000,"0.75900000","0.76200000","0.75900000","0.75900000","713.90000000",1768117499999,"542.44440000",7,"9.20000000","7.01040000","0"],[1768117500000,"0.76200000","0.76200000","0.75900000","0.76200000","633.00000000",1768118399999,"481.78500000",11,"446.00000000","339.85200000","0"],[1768118400000,"0.76200000","0.76200000","0.75900000","0.75900000","790.50000000",1768119299999,"600.08940000",12,"33.30000000","25.37460000","0"],[1768119300000,"0.75900000","0.76900000","0.75900000","0.76500000","2084.10000000",1768120199999,"1592.59750000",16,"787.80000000","601.15320000","0"],[1768120200000,"0.76300000","0.76500000","0.76000000","0.76300000","6362.10000000",1768121099999,"4845.07740000",36,"3789.20000000","2882.18590000","0"],[1768121100000,"0.76300000","0.77100000","0.75800000","0.76300000","10613.10000000",1768121999999,"8119.31070000",78,"5687.50000000","4348.47010000","0"],[1768122000000,"0.76300000","0.76300000","0.75700000","0.76300000","8632.90000000",1768122899999,"6552.43250000",48,"4524.50000000","3439.51150000","0"],[1768122900000,"0.76200000","0.76200000","0.75000000","0.75500000","43730.50000000",1768123799999,"33060.28750000",146,"15749.10000000","11915.30180000","0"],[1768123800000,"0.75300000","0.75700000","0.74700000","0.75200000","15824.60000000",1768124699999,"11872.02530000",94,"8798.50000000","6605.80900000","0"],[1768124700000,"0.74900000","0.75700000","0.74900000","0.75300000","3312.10000000",1768125599999,"2490.26280000",29,"1242.50000000","933.53790000","0"],[1768125600000,"0.75500000","0.75500000","0.75300000","0.75400000","110.30000000",1768126499999,"83.13940000",8,"66.70000000","50.30860000","0"],[1768126500000,"0.75400000","0.75400000","0.75000000","0.75000000","2048.20000000",1768127399999,"1537.48100000",14,"48.50000000","36.54180000","0"],[1768127400000,"0.75000000","0.75300000","0.75000000","0.75300000","101.40000000",1768128299999,"76.22460000",7,"58.20000000","43.82460000","0"],[1768128300000,"0.75100000","0.76000000","0.75100000","0.75700000","4305.50000000",1768129199999,"3251.26060000",33,"2568.20000000","1942.01680000","0"],[1768129200000,"0.76000000","0.76200000","0.75300000","0.75300000","3005.90000000",1768130099999,"2277.32900000",42,"1781.00000000","1350.62960000","0"],[1768130100000,"0.75100000","0.75900000","0.75100000","0.75300000","3012.40000000",1768130999999,"2277.47360000",35,"2034.00000000","1538.16700000","0"],[1768131000000,"0.75200000","0.75900000","0.75200000","0.75200000","2063.50000000",1768131899999,"1555.99000000",25,"683.10000000","515.88590000","0"],[1768131900000,"0.75200000","0.75500000","0.75200000","0.75300000","2078.80000000",1768132799999,"1563.66940000",23,"51.30000000","38.73150000","0"],[1768132800000,"0.75500000","0.75500000","0.75300000","0.75300000","1394.20000000",1768133699999,"1049.96700000",12,"67.20000000","50.73600000","0"],[1768133700000,"0.75500000","0.75500000","0.75200000","0.75200000","1191.50000000",1768134599999,"897.26220000",19,"543.70000000","409.78190000","0"],[1768134600000,"0.75500000","0.75500000","0.75200000","0.75500000","453.60000000",1768135499999,"342.37590000",6,"422.90000000","319.28950000","0"],[1768135500000,"0.75500000","0.76000000","0.75300000","0.75300000","5909.30000000",1768136399999,"4461.24430000",40,"1243.80000000","941.74350000","0"],[1768136400000,"0.75400000","0.75600000","0.75200000","0.75600000","3991.80000000",1768137299999,"3010.57310000",29,"2009.70000000","1516.84970000","0"],[1768137300000,"0.75500000","0.75900000","0.75400000","0.75700000","9580.00000000",1768138199999,"7242.14210000",35,"1453.00000000","1100.59820000","0"],[1768138200000,"0.75600000","0.75600000","0.75200000","0.75200000","1047.90000000",1768139099999,"788.93140000",10,"215.30000000","162.75960000","0"],[1768139100000,"0.75200000","0.75500000","0.75200000","0.75200000","187.80000000",1768139999999,"141.55200000",8,"108.80000000","82.14400000","0"],[1768140000000,"0.75500000","0.75500000","0.75200000","0.75200000","780.40000000",1768140899999,"588.44460000",15,"506.00000000","382.03000000","0"],[1768140900000,"0.75200000","0.75500000","0.75200000","0.75200000","99.40000000",1768141799999,"74.76860000",7,"6.60000000","4.98300000","0"],[1768141800000,"0.75200000","0.75600000","0.75100000","0.75600000","8258.70000000",1768142699999,"6214.68840000",29,"4653.40000000","3499.73150000","0"],[1768142700000,"0.75400000","0.77200000","0.75400000","0.77200000","35024.30000000",1768143599999,"26916.84250000",139,"21514.40000000","16513.08620000","0"],[1768143600000,"0.77200000","0.88000000","0.77200000","0.83800000","495081.80000000",1768144499999,"408959.83120000",3341,"240264.40000000","197786.65530000","0"],[1768144500000,"0.83900000","0.84500000","0.79400000","0.80600000","186616.50000000",1768145399999,"151291.47950000",1055,"75776.90000000","61513.24230000","0"],[1768145400000,"0.80600000","0.81000000","0.79000000","0.79500000","55858.30000000",1768146299999,"44494.17210000",350,"25849.80000000","20625.50690000","0"],[1768146300000,"0.79700000","0.85700000","0.78900000","0.81100000","304458.70000000",1768147199999,"251156.14420000",1502,"148413.40000000","122551.50390000","0"],[1768147200000,"0.81100000","0.88000000","0.80700000","0.85700000","377262.70000000",1768148099999,"317923.20200000",2326,"219397.50000000","184993.60210000","0"],[1768148100000,"0.85800000","0.94400000","0.85500000","0.91500000","657252.90000000",1768148999999,"599232.06790000",4522,"349658.60000000","318675.97880000","0"],[1768149000000,"0.91200000","0.95400000","0.88000000","0.88700000","374874.70000000",1768149899999,"344523.75830000",2380,"185582.10000000","170687.28240000","0"],[1768149900000,"0.89200000","0.92800000","0.87700000","0.90700000","170526.90000000",1768150799999,"153640.76910000",1080,"97140.30000000","87600.67210000","0"],[1768150800000,"0.90700000","0.91800000","0.89100000","0.90100000","104166.50000000",1768151699999,"94190.58600000",781,"48036.20000000","43614.73660000","0"],[1768151700000,"0.90100000","0.95600000","0.88200000","0.93000000","192747.90000000",1768152599999,"177093.59720000",1479,"118703.80000000","109424.29470000","0"],[1768152600000,"0.92800000","0.95000000","0.91300000","0.93500000","131096.20000000",1768153499999,"122161.81890000",1173,"59023.20000000","55148.71490000","0"],[1768153500000,"0.93500000","0.93500000","0.89600000","0.89900000","77317.70000000",1768154399999,"70649.58380000",629,"24684.90000000","22545.33230000","0"],[1768154400000,"0.89900000","0.92000000","0.88800000","0.90100000","68420.30000000",1768155299999,"61702.78650000",560,"31806.70000000","28715.35620000","0"],[1768155300000,"0.90300000","0.90500000","0.88800000","0.90300000","41900.10000000",1768156199999,"37530.87000000",347,"19596.20000000","17574.72120000","0"],[1768156200000,"0.89900000","0.89900000","0.88200000","0.88700000","33470.30000000",1768157099999,"29667.95590000",317,"8933.00000000","7925.30340000","0"],[1768157100000,"0.88400000","0.90000000","0.88200000","0.89100000","42544.50000000",1768157999999,"37923.53890000",345,"24728.90000000","22098.68860000","0"],[1768158000000,"0.88900000","0.89900000","0.87200000","0.87700000","62272.10000000",1768158899999,"54923.02410000",420,"45484.50000000","40110.38630000","0"],[1768158900000,"0.87600000","0.88800000","0.86600000","0.86900000","56645.10000000",1768159799999,"49423.12060000",291,"19772.00000000","17258.10550000","0"],[1768159800000,"0.86900000","0.87900000","0.86200000","0.87500000","46065.10000000",1768160699999,"40017.73850000",457,"27732.70000000","24122.39410000","0"],[1768160700000,"0.87600000","0.87600000","0.85400000","0.85400000","39171.20000000",1768161599999,"33740.90360000",344,"15481.30000000","13349.61010000","0"],[1768161600000,"0.85400000","0.86400000","0.85100000","0.85600000","40300.70000000",1768162499999,"34481.41160000",292,"13816.90000000","11851.38590000","0"],[1768162500000,"0.85600000","0.87600000","0.85200000","0.86800000","26542.60000000",1768163399999,"22878.45860000",205,"11766.70000000","10185.69560000","0"],[1768163400000,"0.87000000","0.88300000","0.85800000","0.86300000","52408.40000000",1768164299999,"45550.85370000",360,"26212.60000000","22773.72430000","0"],[1768164300000,"0.86800000","0.91000000","0.86800000","0.89800000","124266.80000000",1768165199999,"111156.44950000",977,"70903.90000000","63430.49410000","0"],[1768165200000,"0.90000000","0.93300000","0.89500000","0.92400000","178744.80000000",1768166099999,"163981.77470000",1478,"92681.50000000","85163.29400000","0"],[1768166100000,"0.92200000","0.92400000","0.90500000","0.90500000","44915.40000000",1768166999999,"40968.90680000",416,"14654.60000000","13369.93310000","0"],[1768167000000,"0.90400000","0.91900000","0.88800000","0.91700000","71160.00000000",1768167899999,"64188.93000000",570,"37302.90000000","33698.36270000","0"],[1768167900000,"0.91500000","0.96000000","0.91300000","0.95300000","216693.40000000",1768168799999,"203259.14000000",1602,"95358.10000000","89573.74440000","0"],[1768168800000,"0.94900000","0.98000000","0.92000000","0.92700000","185504.70000000",1768169699999,"176210.66480000",1598,"99370.00000000","94604.00480000","0"],[1768169700000,"0.92700000","0.94100000","0.91500000","0.92400000","39845.50000000",1768170599999,"36901.12310000",389,"23046.90000000","21363.51720000","0"],[1768170600000,"0.92400000","0.93200000","0.91000000","0.91500000","39693.00000000",1768171499999,"36555.09080000",243,"27335.70000000","25176.69430000","0"],[1768171500000,"0.91500000","0.94900000","0.91200000","0.93200000","66144.70000000",1768172399999,"61533.77020000",531,"29416.70000000","27306.57540000","0"],[1768172400000,"0.93200000","0.97400000","0.91700000","0.92400000","183971.50000000",1768173299999,"173597.42560000",1698,"92568.80000000","87538.52580000","0"],[1768173300000,"0.92400000","0.95100000","0.92000000","0.93100000","43593.20000000",1768174199999,"40820.44870000",386,"20581.40000000","19309.00280000","0"],[1768174200000,"0.92900000","0.93200000","0.91800000","0.92300000","36594.00000000",1768175099999,"33792.70740000",250,"13893.80000000","12842.17400000","0"],[1768175100000,"0.92000000","0.93900000","0.90300000","0.90600000","64693.90000000",1768175999999,"59380.47780000",454,"26298.40000000","24278.85610000","0"],[1768176000000,"0.90600000","0.91400000","0.89000000","0.89200000","68104.40000000",1768176899999,"61286.24180000",538,"29382.70000000","26507.04760000","0"],[1768176900000,"0.89200000","0.90000000","0.88300000","0.89300000","39107.90000000",1768177799999,"34778.91890000",310,"16299.90000000","14528.85280000","0"],[1768177800000,"0.89300000","0.90600000","0.88500000","0.90100000","35578.00000000",1768178699999,"31824.30490000",240,"25467.90000000","22797.49570000","0"],[1768178700000,"0.90100000","0.93900000","0.89600000","0.90200000","78039.40000000",1768179599999,"71555.63700000",775,"41364.40000000","37908.46570000","0"],[1768179600000,"0.90500000","0.92400000","0.89900000","0.91800000","32769.80000000",1768180499999,"29872.87440000",316,"20221.70000000","18485.45640000","0"],[1768180500000,"0.91300000","0.92400000","0.89300000","0.89900000","45691.30000000",1768181399999,"41351.45490000",544,"18530.70000000","16810.72090000","0"],[1768181400000,"0.89900000","0.91400000","0.89000000","0.91100000","54986.20000000",1768182299999,"49558.40840000",651,"35495.50000000","31989.85660000","0"],[1768182300000,"0.91200000","0.91500000","0.89500000","0.90100000","21409.10000000",1768183199999,"19489.50160000",190,"7370.70000000","6711.08100000","0"],[1768183200000,"0.90400000","0.90400000","0.89200000","0.89200000","12537.40000000",1768184099999,"11221.98470000",166,"2006.10000000","1798.07300000","0"],[1768184100000,"0.89500000","0.89500000","0.87700000","0.88100000","30721.50000000",1768184999999,"27174.43890000",278,"10947.60000000","9697.96860000","0"],[1768185000000,"0.88200000","0.89300000","0.87500000","0.88400000","28535.00000000",1768185899999,"25231.22790000",311,"14698.50000000","12984.81990000","0"],[1768185900000,"0.88600000","0.90000000","0.88300000","0.89700000","18514.70000000",1768186799999,"16557.92140000",193,"15147.30000000","13557.77890000","0"],[1768186800000,"0.89400000","0.91000000","0.89400000","0.90300000","19975.40000000",1768187699999,"18036.97990000",186,"8148.40000000","7367.58600000","0"],[1768187700000,"0.90300000","0.90600000","0.88100000","0.88400000","33810.30000000",1768188599999,"30027.26850000",375,"11297.50000000","10025.72320000","0"],[1768188600000,"0.88500000","0.89500000","0.88200000","0.89200000","6822.70000000",1768189499999,"6063.58600000",111,"4577.70000000","4072.22880000","0"],[1768189500000,"0.89100000","0.90000000","0.88200000","0.88300000","13150.30000000",1768190399999,"11739.05260000",115,"906.60000000","810.46510000","0"],[1768190400000,"0.88300000","0.88500000","0.85400000","0.85500000","75516.30000000",1768191299999,"65510.24480000",652,"35509.30000000","30788.50490000","0"],[1768191300000,"0.85800000","0.87000000","0.85600000","0.86200000","14596.90000000",1768192199999,"12630.12690000",94,"11496.60000000","9955.20170000","0"],[1768192200000,"0.86200000","0.86900000","0.86200000","0.86900000","3743.70000000",1768193099999,"3241.52540000",75,"2408.40000000","2087.14470000","0"],[1768193100000,"0.86900000","0.87500000","0.85700000","0.87500000","24717.90000000",1768193999999,"21367.79140000",206,"13562.00000000","11716.66090000","0"],[1768194000000,"0.87400000","0.88000000","0.86300000","0.86500000","24734.10000000",1768194899999,"21604.88350000",304,"10895.60000000","9521.13930000","0"],[1768194900000,"0.86500000","0.86700000","0.85600000","0.85600000","13968.10000000",1768195799999,"12010.97050000",163,"5434.40000000","4674.22600000","0"],[1768195800000,"0.86100000","0.87700000","0.85600000","0.87500000","11233.40000000",1768196699999,"9763.61830000",181,"7741.80000000","6749.04150000","0"],[1768196700000,"0.87500000","0.87500000","0.84300000","0.85200000","57163.70000000",1768197599999,"48864.84580000",430,"19210.00000000","16396.48150000","0"],[1768197600000,"0.85000000","0.85800000","0.83800000","0.84700000","68393.40000000",1768198499999,"58037.91520000",429,"23963.90000000","20339.58140000","0"],[1768198500000,"0.85000000","0.86000000","0.84000000","0.84200000","17264.40000000",1768199399999,"14609.33850000",144,"6231.30000000","5289.97550000","0"],[1768199400000,"0.84000000","0.85300000","0.83900000","0.84800000","11149.20000000",1768200299999,"9428.29660000",102,"2390.60000000","2023.13700000","0"],[1768200300000,"0.84900000","0.86000000","0.84300000","0.85900000","20295.30000000",1768201199999,"17338.20550000",138,"16495.50000000","14107.40270000","0"],[1768201200000,"0.85600000","0.87000000","0.85000000","0.86300000","22488.40000000",1768202099999,"19319.45880000",261,"10121.30000000","8705.88320000","0"],[1768202100000,"0.86700000","0.92800000","0.85600000","0.89800000","177522.40000000",1768202999999,"158800.46730000",1634,"88114.90000000","78850.90100000","0"],[1768203000000,"0.89500000","0.92600000","0.87400000","0.89500000","151218.00000000",1768203899999,"135858.81890000",1225,"82235.50000000","73818.29590000","0"],[1768203900000,"0.89600000","0.92800000","0.89500000","0.92600000","114732.30000000",1768204799999,"104460.75740000",936,"43659.50000000","39803.38210000","0"],[1768204800000,"0.92300000","0.96900000","0.90600000","0.96200000","169137.70000000",1768205699999,"158335.25550000",1556,"81301.10000000","76359.09610000","0"],[1768205700000,"0.96300000","1.05000000","0.94700000","1.04000000","644039.50000000",1768206599999,"649974.61920000",4930,"392213.50000000","395740.93570000","0"],[1768206600000,"1.04300000","1.06000000","0.99100000","1.01100000","338525.40000000",1768207499999,"346621.54960000",3154,"157320.40000000","161612.73780000","0"],[1768207500000,"1.00800000","1.01100000","0.96900000","0.97000000","108177.20000000",1768208399999,"106248.48460000",1038,"39860.50000000","39136.57480000","0"],[1768208400000,"0.97000000","1.03000000","0.96900000","0.99600000","207811.30000000",1768209299999,"208020.33390000",2344,"110763.30000000","110984.09140000","0"],[1768209300000,"0.99800000","1.01500000","0.96800000","0.97000000","111190.80000000",1768210199999,"109095.55200000",1244,"46228.80000000","45395.70640000","0"],[1768210200000,"0.97300000","1.01100000","0.96300000","0.96500000","91660.20000000",1768211099999,"89735.73350000",931,"37809.10000000","37171.11470000","0"],[1768211100000,"0.96500000","0.97100000","0.94500000","0.94800000","78446.90000000",1768211999999,"75114.03170000",880,"36073.50000000","34559.83170000","0"],[1768212000000,"0.95100000","0.96600000","0.94500000","0.95300000","46848.00000000",1768212899999,"44707.86720000",619,"22558.80000000","21545.17230000","0"],[1768212900000,"0.95200000","0.96100000","0.94500000","0.95200000","39356.00000000",1768213799999,"37410.54430000",423,"15334.20000000","14592.60560000","0"],[1768213800000,"0.95100000","0.96500000","0.94700000","0.96100000","34610.00000000",1768214699999,"33033.71070000",429,"19540.40000000","18663.32760000","0"],[1768214700000,"0.96000000","0.96100000","0.93500000","0.94700000","53233.30000000",1768215599999,"50301.57170000",461,"32213.50000000","30431.96970000","0"],[1768215600000,"0.95000000","0.96300000","0.92900000","0.93200000","87620.60000000",1768216499999,"82578.90970000",571,"35407.90000000","33498.78330000","0"],[1768216500000,"0.93100000","0.94000000","0.92400000","0.93400000","39471.20000000",1768217399999,"36797.86320000",282,"21136.40000000","19746.35800000","0"],[1768217400000,"0.93700000","0.94600000","0.92300000","0.94500000","53378.10000000",1768218299999,"49949.50960000",403,"25898.50000000","24296.74820000","0"],[1768218300000,"0.94500000","0.96000000","0.93400000","0.94000000","64199.80000000",1768219199999,"60898.33020000",479,"35358.60000000","33566.82480000","0"],[1768219200000,"0.94000000","0.94300000","0.91100000","0.91700000","91237.60000000",1768220099999,"84327.25710000",497,"39778.20000000","36827.42300000","0"],[1768220100000,"0.91900000","0.92900000","0.91300000","0.92300000","28408.80000000",1768220999999,"26188.30310000",260,"13367.70000000","12344.72370000","0"],[1768221000000,"0.92100000","0.92900000","0.91500000","0.91900000","21610.20000000",1768221899999,"19959.21630000",192,"9584.50000000","8855.62740000","0"],[1768221900000,"0.91600000","0.93100000","0.91500000","0.92200000","34586.80000000",1768222799999,"31901.58890000",295,"21391.90000000","19754.41710000","0"],[1768222800000,"0.92100000","0.92400000","0.91400000","0.91900000","35646.40000000",1768223699999,"32691.56740000",307,"19498.30000000","17885.00880000","0"],[1768223700000,"0.91900000","0.93900000","0.91800000","0.92200000","65543.00000000",1768224599999,"60920.26340000",636,"39955.90000000","37173.91780000","0"],[1768224600000,"0.92100000","0.92600000","0.89800000","0.90100000","78290.80000000",1768225499999,"71152.31520000",655,"31985.00000000","29104.35260000","0"],[1768225500000,"0.90100000","0.90900000","0.88800000","0.89100000","46014.50000000",1768226399999,"41334.92510000",316,"17580.30000000","15841.81720000","0"],[1768226400000,"0.89200000","0.90200000","0.87000000","0.87000000","112849.90000000",1768227299999,"99791.14660000",516,"37827.90000000","33483.70060000","0"],[1768227300000,"0.87200000","0.89300000","0.86000000","0.87000000","84125.90000000",1768228199999,"73257.35180000",474,"30309.40000000","26517.02250000","0"],[1768228200000,"0.86900000","0.87600000","0.86400000","0.87000000","43193.70000000",1768229099999,"37511.23530000",218,"14711.50000000","12800.63250000","0"],[1768229100000,"0.86700000","0.88700000","0.86600000","0.87800000","43757.80000000",1768229999999,"38435.85540000",380,"14577.70000000","12795.61150000","0"],[1768230000000,"0.87600000","0.87600000","0.85400000","0.85700000","58277.70000000",1768230899999,"50288.31160000",249,"16835.90000000","14553.41410000","0"],[1768230900000,"0.85700000","0.85700000","0.82700000","0.83500000","135285.50000000",1768231799999,"113871.56680000",667,"57465.30000000","48282.09840000","0"],[1768231800000,"0.83200000","0.84000000","0.82000000","0.82300000","60504.40000000",1768232699999,"50011.69820000",309,"18551.80000000","15380.50550000","0"],[1768232700000,"0.82300000","0.82900000","0.81700000","0.82300000","22941.10000000",1768233599999,"18839.94440000",202,"8998.60000000","7399.68140000","0"],[1768233600000,"0.82400000","0.83700000","0.82400000","0.82400000","24328.10000000",1768234499999,"20209.81060000",204,"7560.60000000","6286.62560000","0"],[1768234500000,"0.82300000","0.84900000","0.82000000","0.84500000","41994.20000000",1768235399999,"35243.93340000",247,"21310.10000000","17886.10600000","0"],[1768235400000,"0.84400000","0.85600000","0.84300000","0.85400000","66572.60000000",1768236299999,"56646.69000000",317,"33691.20000000","28678.15410000","0"],[1768236300000,"0.85300000","0.85400000","0.82500000","0.83000000","57065.10000000",1768237199999,"47582.13780000",360,"28711.80000000","23998.51480000","0"],[1768237200000,"0.83000000","0.83700000","0.82600000","0.82800000","9513.10000000",1768238099999,"7892.85700000",76,"2895.60000000","2407.65090000","0"],[1768238100000,"0.82700000","0.84300000","0.82200000","0.84000000","31349.20000000",1768238999999,"26041.53450000",169,"13846.50000000","11502.51910000","0"],[1768239000000,"0.84100000","0.84800000","0.82300000","0.82600000","21962.00000000",1768239899999,"18343.22580000",168,"5493.70000000","4592.05390000","0"],[1768239900000,"0.82600000","0.82600000","0.82100000","0.82300000","10622.20000000",1768240799999,"8751.08260000",90,"1698.50000000","1401.99380000","0"],[1768240800000,"0.82200000","0.82600000","0.81600000","0.81800000","20005.00000000",1768241699999,"16442.50640000",120,"5711.60000000","4700.26010000","0"],[1768241700000,"0.81800000","0.82500000","0.81500000","0.82500000","18318.10000000",1768242599999,"15012.42500000",110,"8457.30000000","6946.09300000","0"],[1768242600000,"0.82600000","0.83200000","0.82100000","0.83000000","6150.10000000",1768243499999,"5078.71570000",95,"2896.60000000","2396.12820000","0"],[1768243500000,"0.82900000","0.83000000","0.81700000","0.82100000","9639.30000000",1768244399999,"7925.41150000",88,"4770.80000000","3918.06560000","0"],[1768244400000,"0.82400000","0.83700000","0.82400000","0.83000000","14277.60000000",1768245299999,"11844.98680000",81,"10168.10000000","8435.17910000","0"],[1768245300000,"0.83000000","0.83000000","0.81600000","0.82400000","13676.50000000",1768246199999,"11246.94880000",112,"5479.00000000","4508.49140000","0"],[1768246200000,"0.82100000","0.83400000","0.81500000","0.83300000","16993.20000000",1768247099999,"13976.78680000",104,"14821.00000000","12196.16910000","0"],[1768247100000,"0.83300000","0.83500000","0.82200000","0.82200000","18625.30000000",1768247999999,"15495.99420000",81,"15513.30000000","12904.58900000","0"],[1768248000000,"0.82400000","0.83000000","0.82400000","0.82400000","2163.20000000",1768248899999,"1786.47850000",38,"1049.70000000","866.93200000","0"],[1768248900000,"0.82300000","0.82500000","0.81500000","0.82300000","18417.30000000",1768249799999,"15085.07210000",124,"7866.50000000","6459.15680000","0"],[1768249800000,"0.82000000","0.83500000","0.82000000","0.83400000","8558.00000000",1768250699999,"7074.97870000",104,"7122.20000000","5896.95380000","0"],[1768250700000,"0.83400000","0.83400000","0.82200000","0.82600000","10931.60000000",1768251599999,"9028.27990000",102,"3004.80000000","2482.90850000","0"],[1768251600000,"0.82600000","0.83200000","0.82300000","0.83200000","3331.20000000",1768252499999,"2761.44860000",79,"2760.20000000","2288.11320000","0"],[1768252500000,"0.83100000","0.83100000","0.82400000","0.82400000","3811.30000000",1768253399999,"3160.21060000",33,"421.80000000","348.77710000","0"],[1768253400000,"0.82300000","0.82300000","0.81900000","0.81900000","9615.60000000",1768254299999,"7903.15560000",32,"34.40000000","28.31120000","0"],[1768254300000,"0.81800000","0.82600000","0.81500000","0.82000000","12225.50000000",1768255199999,"10007.23890000",76,"1834.10000000","1502.75100000","0"],[1768255200000,"0.81800000","0.83300000","0.81400000","0.83300000","11449.00000000",1768256099999,"9416.54270000",106,"6953.60000000","5740.86790000","0"],[1768256100000,"0.83100000","0.83500000","0.81800000","0.81900000","15028.10000000",1768256999999,"12408.76760000",119,"7631.40000000","6295.59170000","0"],[1768257000000,"0.81800000","0.82100000","0.81600000","0.82100000","4298.40000000",1768257899999,"3524.50050000",56,"3103.80000000","2548.12240000","0"],[1768257900000,"0.82100000","0.82100000","0.81500000","0.81500000","11804.80000000",1768258799999,"9655.02780000",55,"1784.30000000","1460.89550000","0"],[1768258800000,"0.81500000","0.83500000","0.81500000","0.83500000","7023.10000000",1768259699999,"5797.08270000",66,"5903.80000000","4872.42700000","0"],[1768259700000,"0.83300000","0.83500000","0.81200000","0.81200000","16883.00000000",1768260599999,"13825.36330000",132,"2256.10000000","1859.93350000","0"],[1768260600000,"0.81200000","0.82100000","0.81100000","0.81600000","12052.00000000",1768261499999,"9842.02140000",72,"3015.80000000","2471.58960000","0"],[1768261500000,"0.81600000","0.84700000","0.81500000","0.82600000","23963.90000000",1768262399999,"19878.40400000",265,"12694.50000000","10547.63750000","0"],[1768262400000,"0.82600000","0.82800000","0.81900000","0.82100000","2514.00000000",1768263299999,"2064.83320000",35,"475.70000000","391.94530000","0"],[1768263300000,"0.82100000","0.82400000","0.81400000","0.82000000","5527.30000000",1768264199999,"4530.62690000",43,"981.20000000","804.90780000","0"],[1768264200000,"0.82100000","0.82100000","0.81400000","0.81800000","9775.30000000",1768265099999,"7981.55230000",67,"1946.50000000","1592.34770000","0"],[1768265100000,"0.81700000","0.82700000","0.81600000","0.82600000","4202.00000000",1768265999999,"3453.57140000",46,"2892.20000000","2378.52080000","0"],[1768266000000,"0.82600000","0.83100000","0.82200000","0.82200000","4241.10000000",1768266899999,"3503.18350000",53,"2798.30000000","2313.68340000","0"],[1768266900000,"0.82400000","0.83500000","0.82200000","0.83000000","6880.10000000",1768267799999,"5700.66140000",62,"4371.20000000","3625.71170000","0"],[1768267800000,"0.83100000","0.83700000","0.82000000","0.82000000","16039.00000000",1768268699999,"13351.29030000",99,"5206.00000000","4340.83830000","0"],[1768268700000,"0.81900000","0.83400000","0.81800000","0.82300000","12155.50000000",1768269599999,"10034.84840000",65,"5287.00000000","4377.66100000","0"],[1768269600000,"0.82700000","0.83600000","0.81800000","0.81800000","17461.20000000",1768270499999,"14442.47750000",119,"6584.70000000","5482.98570000","0"],[1768270500000,"0.81800000","0.82300000","0.81600000","0.82300000","6474.90000000",1768271399999,"5299.40930000",47,"2105.30000000","1724.75510000","0"],[1768271400000,"0.82300000","0.83100000","0.81800000","0.83000000","7811.30000000",1768272299999,"6439.66040000",59,"1303.30000000","1078.68630000","0"],[1768272300000,"0.82800000","0.82800000","0.81100000","0.81200000","28069.30000000",1768273199999,"22953.79770000",129,"8111.80000000","6633.73000000","0"]]}