{"ok":true,"error":"","data":[[1738256400000,"0.59700000","0.60100000","0.59100000","0.59200000","83225.30000000",1738257299999,"49633.87810000",373,"44839.30000000","26786.93590000","0"],[1738257300000,"0.59200000","0.60600000","0.59200000","0.59700000","137705.50000000",1738258199999,"82447.74820000",457,"83103.40000000","49827.62640000","0"],[1738258200000,"0.59700000","0.59800000","0.59400000","0.59600000","25259.00000000",1738259099999,"15057.36750000",168,"8496.60000000","5067.39430000","0"],[1738259100000,"0.59700000","0.59800000","0.59600000","0.59800000","3598.90000000",1738259999999,"2148.61420000",53,"1697.30000000","1013.64830000","0"],[1738260000000,"0.59800000","0.59800000","0.59500000","0.59600000","28423.70000000",1738260899999,"16934.39740000",140,"17513.80000000","10430.21030000","0"],[1738260900000,"0.59600000","0.59600000","0.59100000","0.59100000","15220.50000000",1738261799999,"9029.67350000",80,"2411.90000000","1437.05060000","0"],[1738261800000,"0.59200000","0.59800000","0.59100000","0.59500000","20286.60000000",1738262699999,"12070.55460000",149,"10713.00000000","6371.26250000","0"],[1738262700000,"0.59500000","0.59600000","0.59300000","0.59400000","18954.70000000",1738263599999,"11261.89990000",81,"3146.30000000","1870.29190000","0"],[1738263600000,"0.59400000","0.59500000","0.59200000","0.59200000","11007.90000000",1738264499999,"6537.82530000",114,"3758.20000000","2233.66690000","0"],[1738264500000,"0.59200000","0.59400000","0.58600000","0.59100000","64340.80000000",1738265399999,"37964.01270000",198,"12217.90000000","7205.72840000","0"],[1738265400000,"0.59200000","0.59300000","0.59000000","0.59000000","6665.00000000",1738266299999,"3935.51480000",49,"2249.90000000","1329.26660000","0"],[1738266300000,"0.59000000","0.59400000","0.59000000","0.59200000","11384.60000000",1738267199999,"6742.78260000",77,"5642.70000000","3340.39520000","0"],[1738267200000,"0.59400000","0.59400000","0.58900000","0.59000000","25131.00000000",1738268099999,"14844.64270000",115,"3839.90000000","2273.47310000","0"],[1738268100000,"0.59100000","0.59200000","0.58700000","0.58800000","118307.80000000",1738268999999,"69716.44620000",638,"27683.90000000","16329.99150000","0"],[1738269000000,"0.58700000","0.58800000","0.58400000","0.58400000","15847.40000000",1738269899999,"9299.79070000",75,"11854.50000000","6959.17490000","0"],[1738269900000,"0.58400000","0.58900000","0.58400000","0.58600000","24502.40000000",1738270799999,"14388.33690000",74,"13004.80000000","7640.44740000","0"],[1738270800000,"0.58600000","0.59300000","0.58600000","0.59000000","39368.30000000",1738271699999,"23207.93590000",171,"27430.80000000","16158.96910000","0"],[1738271700000,"0.59000000","0.59400000","0.59000000","0.59200000","6669.20000000",1738272599999,"3951.05300000",76,"3965.90000000","2351.37610000","0"],[1738272600000,"0.59200000","0.59200000","0.59000000","0.59000000","7128.30000000",1738273499999,"4213.27870000",54,"508.70000000","300.92900000","0"],[1738273500000,"0.59100000","0.59100000","0.58800000","0.58900000","4359.20000000",1738274399999,"2567.52740000",49,"2580.70000000","1520.73370000","0"],[1738274400000,"0.58900000","0.59100000","0.58700000","0.58900000","14485.50000000",1738275299999,"8529.57360000",58,"5284.20000000","3116.08450000","0"],[1738275300000,"0.59000000","0.59200000","0.59000000","0.59200000","20545.50000000",1738276199999,"12127.32110000",39,"17341.10000000","10233.80870000","0"],[1738276200000,"0.59200000","0.59300000","0.59100000","0.59100000","16085.20000000",1738277099999,"9513.36040000",55,"1357.80000000","803.94360000","0"],[1738277100000,"0.59200000","0.59200000","0.58700000","0.58700000","4551.20000000",1738277999999,"2678.27630000",36,"528.50000000","311.70010000","0"],[1738278000000,"0.58700000","0.59000000","0.58600000","0.58700000","2590.10000000",1738278899999,"1522.22920000",35,"1564.10000000","919.51450000","0"],[1738278900000,"0.58700000","0.59100000","0.58700000","0.58800000","6724.30000000",1738279799999,"3958.93370000",40,"2652.50000000","1564.22710000","0"],[1738279800000,"0.58700000","0.58700000","0.58500000","0.58500000","3605.70000000",1738280699999,"2111.66240000",36,"884.70000000","518.99800000","0"],[1738280700000,"0.58500000","0.58700000","0.58500000","0.58500000","20175.70000000",1738281599999,"11831.58130000",78,"15570.60000000","9132.14900000","0"],[1738281600000,"0.58600000","0.59000000","0.58600000","0.58600000","8915.20000000",1738282499999,"5248.55010000",57,"3752.60000000","2204.89410000","0"],[1738282500000,"0.58600000","0.59200000","0.58600000","0.58800000","181486.80000000",1738283399999,"106673.72330000",296,"158708.10000000","93248.45370000","0"],[1738283400000,"0.58800000","0.59200000","0.58800000","0.59100000","7174.80000000",1738284299999,"4232.57440000",51,"3575.00000000","2112.27740000","0"],[1738284300000,"0.59200000","0.59400000","0.59200000","0.59300000","7880.80000000",1738285199999,"4669.02290000",38,"1197.10000000","709.73230000","0"],[1738285200000,"0.59300000","0.59700000","0.59200000","0.59500000","16753.20000000",1738286099999,"9989.78750000",49,"3108.30000000","1852.66350000","0"],[1738286100000,"0.59500000","0.59900000","0.59500000","0.59600000","31948.40000000",1738286999999,"19105.15890000",103,"20878.40000000","12491.63260000","0"],[1738287000000,"0.59600000","0.59900000","0.59500000","0.59700000","15875.60000000",1738287899999,"9484.91680000",53,"6268.70000000","3742.56670000","0"],[1738287900000,"0.59700000","0.59900000","0.59400000","0.59800000","34998.00000000",1738288799999,"20895.07270000",59,"15127.60000000","9038.28670000","0"],[1738288800000,"0.59700000","0.60400000","0.59600000","0.60000000","17161.60000000",1738289699999,"10306.92030000",63,"11914.40000000","7168.34550000","0"],[1738289700000,"0.60000000","0.60400000","0.59800000","0.59900000","28665.50000000",1738290599999,"17191.64040000",135,"8732.10000000","5260.44180000","0"],[1738290600000,"0.59900000","0.59900000","0.59500000","0.59500000","7688.20000000",1738291499999,"4584.86380000",45,"520.70000000","311.23930000","0"],[1738291500000,"0.59500000","0.59700000","0.59500000","0.59500000","13170.20000000",1738292399999,"7855.67080000",51,"6392.60000000","3813.48830000","0"],[1738292400000,"0.59400000","0.59400000","0.58900000","0.59200000","8603.90000000",1738293299999,"5083.83380000",53,"2467.40000000","1460.54870000","0"],[1738293300000,"0.59100000","0.59100000","0.58900000","0.58900000","13337.00000000",1738294199999,"7855.70030000",16,"76.20000000","44.95800000","0"],[1738294200000,"0.58900000","0.59100000","0.58700000","0.58800000","8374.80000000",1738295099999,"4928.21820000",34,"312.40000000","184.35430000","0"],[1738295100000,"0.58800000","0.59100000","0.58600000","0.58900000","26703.60000000",1738295999999,"15709.95560000",65,"15929.50000000","9388.38580000","0"],[1738296000000,"0.58800000","0.58800000","0.58700000","0.58700000","1750.40000000",1738296899999,"1028.06950000",19,"532.60000000","313.16880000","0"],[1738296900000,"0.58700000","0.58800000","0.58400000","0.58700000","11401.20000000",1738297799999,"6676.51450000",48,"2959.70000000","1735.45940000","0"],[1738297800000,"0.58600000","0.58700000","0.58600000","0.58600000","3474.30000000",1738298699999,"2036.89130000",24,"951.50000000","558.53050000","0"],[1738298700000,"0.58500000","0.58600000","0.58300000","0.58300000","11546.10000000",1738299599999,"6750.15180000",53,"2312.50000000","1352.80020000","0"],[1738299600000,"0.58400000","0.58900000","0.58400000","0.58900000","8242.70000000",1738300499999,"4827.54230000",30,"7940.50000000","4650.31330000","0"],[1738300500000,"0.58900000","0.59000000","0.58700000","0.58700000","6288.60000000",1738301399999,"3702.63330000",26,"6149.70000000","3621.01510000","0"],[1738301400000,"0.58700000","0.58800000","0.58700000","0.58800000","2459.10000000",1738302299999,"1445.82840000",15,"1709.50000000","1005.18600000","0"],[1738302300000,"0.58800000","0.59100000","0.58700000","0.58900000","3217.40000000",1738303199999,"1893.62510000",15,"2876.60000000","1693.27590000","0"],[1738303200000,"0.58900000","0.59600000","0.58900000","0.59400000","34086.00000000",1738304099999,"20280.06530000",47,"32779.40000000","19508.49260000","0"],[1738304100000,"0.59400000","0.59500000","0.59100000","0.59300000","18095.70000000",1738304999999,"10730.27490000",61,"7417.00000000","4404.24120000","0"],[1738305000000,"0.59400000","0.59600000","0.59300000","0.59600000","7659.10000000",1738305899999,"4562.56580000",23,"7415.10000000","4417.55310000","0"],[1738305900000,"0.59700000","0.59800000","0.59600000","0.59800000","4311.60000000",1738306799999,"2575.19480000",23,"2354.10000000","1407.64560000","0"],[1738306800000,"0.59800000","0.59800000","0.59600000","0.59800000","3839.30000000",1738307699999,"2292.05500000",37,"229.20000000","137.06160000","0"],[1738307700000,"0.59600000","0.59800000","0.59500000","0.59500000","8553.80000000",1738308599999,"5105.93680000",40,"5824.60000000","3478.37480000","0"],[1738308600000,"0.59500000","0.59500000","0.59100000","0.59300000","13674.30000000",1738309499999,"8103.45130000",93,"9161.60000000","5426.55830000","0"],[1738309500000,"0.59300000","0.59300000","0.59000000","0.59100000","15665.50000000",1738310399999,"9260.02050000",46,"11424.10000000","6752.12430000","0"],[1738310400000,"0.59000000","0.59200000","0.59000000","0.59000000","4361.30000000",1738311299999,"2577.76110000",46,"2590.60000000","1532.52960000","0"],[1738311300000,"0.59000000","0.59600000","0.58700000","0.59400000","171755.60000000",1738312199999,"101773.68720000",629,"98818.20000000","58592.15390000","0"],[1738312200000,"0.59300000","0.59700000","0.59100000","0.59600000","89468.90000000",1738313099999,"53168.36570000",346,"26826.80000000","15953.02490000","0"],[1738313100000,"0.59600000","0.60000000","0.58900000","0.59300000","67155.10000000",1738313999999,"40043.63970000",318,"20474.80000000","12231.05090000","0"],[1738314000000,"0.59100000","0.59300000","0.52200000","0.53700000","1624889.90000000",1738314899999,"886262.77920000",6137,"655633.90000000","355221.09740000","0"],[1738314900000,"0.53700000","0.54700000","0.52100000","0.54700000","855244.50000000",1738315799999,"457986.12000000",3391,"484179.60000000","260353.72130000","0"],[1738315800000,"0.54700000","0.54900000","0.54000000","0.54600000","233903.10000000",1738316699999,"127543.31670000",798,"128722.90000000","70340.96200000","0"],[1738316700000,"0.54600000","0.54700000","0.54300000","0.54500000","91053.40000000",1738317599999,"49678.34610000",430,"24640.40000000","13460.13960000","0"],[1738317600000,"0.54400000","0.55100000","0.53600000","0.54200000","194530.50000000",1738318499999,"105702.41010000",770,"90961.50000000","49491.45480000","0"],[1738318500000,"0.54200000","0.54900000","0.54100000","0.54600000","69115.60000000",1738319399999,"37649.17520000",276,"42064.50000000","22899.61280000","0"],[1738319400000,"0.54600000","0.55200000","0.54300000","0.54400000","68275.40000000",1738320299999,"37334.08970000",369,"30183.20000000","16537.38340000","0"],[1738320300000,"0.54400000","0.54800000","0.53700000","0.54200000","64864.60000000",1738321199999,"35215.20400000",321,"27737.80000000","15106.01700000","0"],[1738321200000,"0.54200000","0.55000000","0.54100000","0.54600000","43202.10000000",1738322099999,"23583.47300000",332,"24873.20000000","13579.41100000","0"],[1738322100000,"0.54400000","0.55000000","0.54400000","0.55000000","52545.50000000",1738322999999,"28793.93500000",225,"35445.90000000","19445.68360000","0"],[1738323000000,"0.55000000","0.55700000","0.54800000","0.55500000","58685.10000000",1738323899999,"32456.66060000",319,"30554.90000000","16935.50650000","0"],[1738323900000,"0.55600000","0.56000000","0.55400000","0.55500000","47234.20000000",1738324799999,"26304.64440000",290,"29053.70000000","16195.37740000","0"],[1738324800000,"0.55500000","0.55500000","0.54700000","0.55300000","49715.40000000",1738325699999,"27363.43870000",256,"19086.80000000","10498.82160000","0"],[1738325700000,"0.55100000","0.56100000","0.55100000","0.55900000","86506.30000000",1738326599999,"48351.76940000",274,"31739.90000000","17700.26740000","0"],[1738326600000,"0.55900000","0.56200000","0.55700000","0.56000000","27642.30000000",1738327499999,"15474.35700000",204,"17061.60000000","9559.95010000","0"],[1738327500000,"0.56000000","0.56300000","0.55800000","0.56200000","80992.50000000",1738328399999,"45486.30220000",213,"18936.40000000","10634.66480000","0"],[1738328400000,"0.56200000","0.56400000","0.56000000","0.56300000","43444.10000000",1738329299999,"24403.77880000",169,"15932.80000000","8970.68560000","0"],[1738329300000,"0.56200000","0.56700000","0.56100000","0.56500000","43939.40000000",1738330199999,"24759.57500000",191,"12428.70000000","7018.75260000","0"],[1738330200000,"0.56300000","0.58000000","0.56200000","0.56300000","156122.70000000",1738331099999,"89080.30870000",542,"74897.10000000","42861.16680000","0"],[1738331100000,"0.56300000","0.56700000","0.56200000","0.56300000","34661.80000000",1738331999999,"19534.86960000",127,"17387.40000000","9802.08810000","0"],[1738332000000,"0.56300000","0.56800000","0.56000000","0.56200000","52427.40000000",1738332899999,"29580.76010000",182,"17699.30000000","10008.20390000","0"],[1738332900000,"0.56200000","0.56600000","0.56100000","0.56500000","26366.50000000",1738333799999,"14866.49030000",134,"15621.20000000","8818.93920000","0"],[1738333800000,"0.56600000","0.58400000","0.56200000","0.56700000","144216.20000000",1738334699999,"82452.82850000",555,"51078.10000000","29257.94880000","0"],[1738334700000,"0.56700000","0.56900000","0.56100000","0.56100000","44041.30000000",1738335599999,"24864.22250000",159,"9377.90000000","5294.01200000","0"],[1738335600000,"0.56100000","0.56700000","0.56000000","0.56200000","32865.50000000",1738336499999,"18523.58870000",162,"13398.90000000","7569.86150000","0"],[1738336500000,"0.56200000","0.58000000","0.56000000","0.57000000","107486.70000000",1738337399999,"60939.65200000",381,"64906.50000000","36887.42290000","0"],[1738337400000,"0.56900000","0.56900000","0.56300000","0.56400000","79197.30000000",1738338299999,"44788.48320000",231,"30246.40000000","17122.43240000","0"],[1738338300000,"0.56300000","0.56600000","0.56300000","0.56500000","38811.60000000",1738339199999,"21911.48070000",160,"28353.60000000","16018.93970000","0"],[1738339200000,"0.56500000","0.57000000","0.56300000","0.56600000","62978.20000000",1738340099999,"35631.38450000",231,"40032.30000000","22662.19730000","0"],[1738340100000,"0.56500000","0.56500000","0.55000000","0.55400000","64419.40000000",1738340999999,"36042.47140000",328,"12202.70000000","6837.04140000","0"],[1738341000000,"0.55400000","0.55800000","0.55300000","0.55600000","16883.00000000",1738341899999,"9394.99110000",110,"10110.80000000","5629.09150000","0"],[1738341900000,"0.55600000","0.55800000","0.55400000","0.55600000","13774.60000000",1738342799999,"7653.41080000",93,"2824.50000000","1572.96510000","0"],[1738342800000,"0.55500000","0.55700000","0.54200000","0.54900000","129763.70000000",1738343699999,"71298.44070000",445,"47994.20000000","26426.59940000","0"],[1738343700000,"0.54900000","0.55200000","0.54000000","0.54200000","166782.60000000",1738344599999,"90850.91930000",526,"91336.90000000","49828.12410000","0"],[1738344600000,"0.54400000","0.54800000","0.54200000","0.54500000","39960.40000000",1738345499999,"21768.41950000",179,"15062.50000000","8212.09240000","0"],[1738345500000,"0.54500000","0.54500000","0.54000000","0.54300000","29271.10000000",1738346399999,"15891.33860000",172,"7291.80000000","3964.16900000","0"],[1738346400000,"0.54200000","0.54400000","0.53700000","0.53900000","96372.90000000",1738347299999,"52118.16110000",406,"47425.80000000","25688.54710000","0"],[1738347300000,"0.54000000","0.54300000","0.52600000","0.53200000","129538.60000000",1738348199999,"69233.35470000",428,"42364.60000000","22716.77660000","0"],[1738348200000,"0.53100000","0.53600000","0.52600000","0.53200000","79625.00000000",1738349099999,"42293.69790000",394,"40852.50000000","21735.68510000","0"],[1738349100000,"0.53100000","0.53900000","0.52900000","0.53400000","123955.50000000",1738349999999,"66220.16760000",357,"59401.50000000","31724.28930000","0"],[1738350000000,"0.53300000","0.54200000","0.53300000","0.54000000","85999.40000000",1738350899999,"46303.02130000",369,"44358.90000000","23873.35410000","0"],[1738350900000,"0.54000000","0.55100000","0.53600000","0.54300000","90943.70000000",1738351799999,"49315.81430000",388,"54036.50000000","29312.96770000","0"],[1738351800000,"0.54400000","0.54400000","0.53300000","0.53400000","45370.20000000",1738352699999,"24440.58270000",207,"11894.20000000","6403.88180000","0"],[1738352700000,"0.53500000","0.54400000","0.53300000","0.54200000","26963.80000000",1738353599999,"14508.83730000",166,"20574.50000000","11080.30630000","0"],[1738353600000,"0.54300000","0.54500000","0.53400000","0.53600000","59915.70000000",1738354499999,"32223.05730000",182,"41101.40000000","22092.25390000","0"],[1738354500000,"0.53400000","0.53800000","0.53300000","0.53600000","20809.30000000",1738355399999,"11147.22370000",133,"14391.60000000","7715.14290000","0"],[1738355400000,"0.53600000","0.53800000","0.53400000","0.53600000","7663.90000000",1738356299999,"4114.16360000",59,"4666.30000000","2505.76110000","0"],[1738356300000,"0.53700000","0.54000000","0.53500000","0.53500000","10160.60000000",1738357199999,"5461.23500000",70,"3861.60000000","2078.60590000","0"],[1738357200000,"0.53500000","0.53900000","0.53300000","0.53600000","51197.10000000",1738358099999,"27501.50530000",235,"27011.90000000","14533.04100000","0"],[1738358100000,"0.53600000","0.53700000","0.53100000","0.53600000","40434.30000000",1738358999999,"21612.16120000",182,"16701.50000000","8941.64130000","0"],[1738359000000,"0.53500000","0.54000000","0.53200000","0.53800000","15707.60000000",1738359899999,"8407.15820000",80,"8134.80000000","4361.02480000","0"],[1738359900000,"0.53800000","0.54100000","0.53700000","0.53800000","36025.60000000",1738360799999,"19429.28250000",96,"23082.30000000","12446.81560000","0"],[1738360800000,"0.53900000","0.54300000","0.53800000","0.54000000","14923.50000000",1738361699999,"8069.65410000",89,"9969.90000000","5395.34580000","0"],[1738361700000,"0.53900000","0.54000000","0.53500000","0.53700000","32258.10000000",1738362599999,"17325.64580000",118,"17424.00000000","9359.54650000","0"],[1738362600000,"0.53700000","0.54000000","0.53500000","0.53700000","17630.80000000",1738363499999,"9471.27230000",103,"6304.70000000","3393.44670000","0"],[1738363500000,"0.53700000","0.53700000","0.53200000","0.53300000","14499.60000000",1738364399999,"7732.75110000",81,"2732.10000000","1461.98550000","0"],[1738364400000,"0.53300000","0.53500000","0.53000000","0.53100000","22100.70000000",1738365299999,"11771.77390000",144,"11586.90000000","6180.09550000","0"],[1738365300000,"0.53100000","0.53400000","0.53000000","0.53200000","11679.70000000",1738366199999,"6223.20290000",81,"7411.70000000","3953.09800000","0"],[1738366200000,"0.53100000","0.53400000","0.52800000","0.52800000","20599.30000000",1738367099999,"10938.20570000",90,"4721.10000000","2515.53880000","0"],[1738367100000,"0.53000000","0.53400000","0.53000000","0.53200000","11455.40000000",1738367999999,"6098.97530000",88,"9177.00000000","4885.37540000","0"],[1738368000000,"0.53300000","0.53700000","0.53200000","0.53500000","21149.40000000",1738368899999,"11300.77050000",119,"16767.00000000","8959.13730000","0"],[1738368900000,"0.53600000","0.54200000","0.53400000","0.53700000","48105.20000000",1738369799999,"25868.10580000",168,"34969.70000000","18833.94330000","0"],[1738369800000,"0.53700000","0.53900000","0.53500000","0.53900000","12490.80000000",1738370699999,"6717.06710000",89,"9942.60000000","5350.55580000","0"],[1738370700000,"0.53900000","0.54400000","0.53900000","0.54200000","18365.60000000",1738371599999,"9955.00230000",124,"11948.10000000","6474.88360000","0"],[1738371600000,"0.54200000","0.54700000","0.54200000","0.54300000","18846.90000000",1738372499999,"10269.16880000",130,"11988.70000000","6541.35030000","0"],[1738372500000,"0.54300000","0.54800000","0.54200000","0.54400000","22150.80000000",1738373399999,"12058.64510000",125,"13380.10000000","7290.08940000","0"],[1738373400000,"0.54400000","0.54600000","0.54300000","0.54600000","9417.10000000",1738374299999,"5127.87430000",70,"4625.70000000","2522.09330000","0"],[1738374300000,"0.54500000","0.56600000","0.54400000","0.54800000","138373.00000000",1738375199999,"77014.64230000",398,"61352.30000000","34025.09140000","0"],[1738375200000,"0.55000000","0.55200000","0.54600000","0.54800000","18848.00000000",1738376099999,"10352.28020000",89,"12423.90000000","6835.04020000","0"],[1738376100000,"0.54700000","0.55000000","0.54700000","0.54900000","8012.80000000",1738376999999,"4392.42470000",58,"5912.00000000","3242.86180000","0"],[1738377000000,"0.54700000","0.54900000","0.54600000","0.54900000","13029.00000000",1738377899999,"7141.96580000",63,"7912.40000000","4338.93630000","0"],[1738377900000,"0.54900000","0.55000000","0.54500000","0.54600000","17025.20000000",1738378799999,"9299.36190000",78,"565.80000000","310.04400000","0"],[1738378800000,"0.54600000","0.55000000","0.54500000","0.54700000","22691.50000000",1738379699999,"12431.98440000",111,"20375.30000000","11164.75400000","0"],[1738379700000,"0.54600000","0.55100000","0.54500000","0.54700000","16348.90000000",1738380599999,"8963.81240000",85,"11433.90000000","6277.99400000","0"],[1738380600000,"0.54600000","0.54600000","0.54100000","0.54300000","17919.50000000",1738381499999,"9731.27720000",62,"4941.90000000","2684.80500000","0"],[1738381500000,"0.54400000","0.54800000","0.54200000","0.54700000","6990.60000000",1738382399999,"3816.97380000",68,"5096.20000000","2782.38390000","0"],[1738382400000,"0.54700000","0.55700000","0.54700000","0.55000000","22907.70000000",1738383299999,"12644.10710000",132,"12614.40000000","6962.75540000","0"],[1738383300000,"0.55000000","0.55000000","0.54800000","0.54900000","8252.20000000",1738384199999,"4529.64940000",43,"3449.50000000","1894.37570000","0"],[1738384200000,"0.54900000","0.55300000","0.54800000","0.55300000","16138.10000000",1738385099999,"8867.21650000",50,"13917.90000000","7649.04560000","0"],[1738385100000,"0.55300000","0.55300000","0.54900000","0.55100000","2045.60000000",1738385999999,"1126.17460000",33,"469.60000000","259.04180000","0"],[1738386000000,"0.55100000","0.55900000","0.54900000","0.55300000","14236.90000000",1738386899999,"7882.74840000",67,"9342.30000000","5174.49610000","0"],[1738386900000,"0.55400000","0.55400000","0.55200000","0.55400000","2972.90000000",1738387799999,"1645.95350000",35,"1974.10000000","1093.65140000","0"],[1738387800000,"0.55300000","0.55500000","0.55300000","0.55400000","7776.30000000",1738388699999,"4306.83210000",44,"5101.30000000","2825.81030000","0"],[1738388700000,"0.55400000","0.55600000","0.55000000","0.55100000","40239.40000000",1738389599999,"22243.72740000",87,"19700.10000000","10903.88740000","0"],[1738389600000,"0.55100000","0.55500000","0.55000000","0.55400000","30380.80000000",1738390499999,"16756.13690000",97,"11549.80000000","6392.32380000","0"],[1738390500000,"0.55500000","0.55500000","0.55000000","0.55100000","17650.90000000",1738391399999,"9720.80100000",49,"2586.60000000","1430.10060000","0"],[1738391400000,"0.55000000","0.55600000","0.55000000","0.55600000","27903.80000000",1738392299999,"15460.77990000",65,"10534.10000000","5822.81670000","0"],[1738392300000,"0.55600000","0.55800000","0.55500000","0.55500000","14749.20000000",1738393199999,"8204.20940000",72,"3893.70000000","2167.49490000","0"],[1738393200000,"0.55600000","0.56000000","0.55500000","0.55800000","22642.10000000",1738394099999,"12614.93370000",94,"9598.40000000","5359.46490000","0"],[1738394100000,"0.55900000","0.56000000","0.55600000","0.55700000","10504.90000000",1738394999999,"5864.65000000",67,"2955.10000000","1651.89420000","0"],[1738395000000,"0.55600000","0.55900000","0.55500000","0.55500000","5093.40000000",1738395899999,"2834.65860000",60,"1419.30000000","791.21760000","0"],[1738395900000,"0.55700000","0.55900000","0.55600000","0.55700000","5888.10000000",1738396799999,"3283.25320000",70,"2415.00000000","1348.11930000","0"],[1738396800000,"0.55700000","0.56700000","0.55700000","0.56600000","38584.40000000",1738397699999,"21736.84490000",138,"30071.60000000","16941.19770000","0"],[1738397700000,"0.56500000","0.56700000","0.55700000","0.55800000","29619.70000000",1738398599999,"16610.07490000",155,"7102.60000000","3998.29880000","0"],[1738398600000,"0.55800000","0.55800000","0.55200000","0.55600000","19085.90000000",1738399499999,"10591.82980000",80,"3104.00000000","1724.24990000","0"],[1738399500000,"0.55600000","0.56300000","0.55500000","0.56200000","13090.70000000",1738400399999,"7307.15530000",75,"10519.30000000","5876.82220000","0"],[1738400400000,"0.56200000","0.56800000","0.55800000","0.56800000","75126.00000000",1738401299999,"42327.27000000",249,"34487.40000000","19471.23180000","0"],[1738401300000,"0.56700000","0.71800000","0.56700000","0.66500000","4219297.40000000",1738402199999,"2784491.18440000",13284,"2240087.80000000","1468979.20730000","0"],[1738402200000,"0.66300000","0.69900000","0.62500000","0.69600000","2864883.30000000",1738403099999,"1897331.67500000",9025,"1467697.10000000","976066.60940000","0"],[1738403100000,"0.69500000","0.72200000","0.67500000","0.68300000","2116838.60000000",1738403999999,"1473391.11510000",6454,"1152736.00000000","804547.27010000","0"],[1738404000000,"0.68200000","0.69300000","0.63700000","0.64000000","1275283.90000000",1738404899999,"845588.34400000",4278,"555577.80000000","369661.67680000","0"],[1738404900000,"0.64100000","0.67200000","0.62700000","0.64000000","841296.30000000",1738405799999,"547237.80140000",2732,"388619.50000000","253728.13940000","0"],[1738405800000,"0.64100000","0.67000000","0.63200000","0.64100000","637686.10000000",1738406699999,"416753.36450000",2113,"312624.50000000","205060.15440000","0"],[1738406700000,"0.63900000","0.66700000","0.63500000","0.66200000","628408.00000000",1738407599999,"409470.72930000",2142,"346634.30000000","226459.53700000","0"],[1738407600000,"0.66400000","0.70500000","0.64800000","0.67800000","1296087.40000000",1738408499999,"873899.40850000",4826,"645394.70000000","435884.39170000","0"],[1738408500000,"0.67600000","0.69900000","0.66400000","0.66600000","817549.60000000",1738409399999,"557600.55110000",3168,"379818.00000000","259419.12350000","0"],[1738409400000,"0.66800000","0.67800000","0.64600000","0.66000000","549620.60000000",1738410299999,"362304.35180000",1777,"203944.00000000","134272.84200000","0"],[1738410300000,"0.66100000","0.66600000","0.64300000","0.64900000","310145.40000000",1738411199999,"202517.53900000",1286,"140132.80000000","91691.52880000","0"],[1738411200000,"0.64900000","0.66400000","0.64700000","0.65800000","452801.40000000",1738412099999,"297361.19540000",1360,"165106.10000000","108698.88880000","0"],[1738412100000,"0.65700000","0.65900000","0.62400000","0.62500000","521319.50000000",1738412999999,"330797.17510000",1583,"126128.50000000","79707.82160000","0"],[1738413000000,"0.62600000","0.64000000","0.60800000","0.61000000","388518.10000000",1738413899999,"242131.71320000",1278,"130562.30000000","81893.38340000","0"],[1738413900000,"0.61200000","0.62000000","0.60000000","0.60500000","598671.90000000",1738414799999,"363893.50090000",1921,"253179.70000000","154233.41430000","0"],[1738414800000,"0.60500000","0.60900000","0.59100000","0.60200000","338341.90000000",1738415699999,"202759.33870000",1297,"156109.70000000","93553.05260000","0"],[1738415700000,"0.60200000","0.61200000","0.58800000","0.60800000","369474.10000000",1738416599999,"221884.33740000",1125,"167235.00000000","100454.95950000","0"],[1738416600000,"0.60800000","0.62200000","0.59700000","0.62100000","309778.00000000",1738417499999,"188553.19590000",847,"178676.10000000","109096.47920000","0"],[1738417500000,"0.62200000","0.63300000","0.60500000","0.63000000","420561.90000000",1738418399999,"260472.80870000",1241,"238014.60000000","147825.09940000","0"],[1738418400000,"0.63100000","0.66400000","0.61500000","0.62800000","945107.00000000",1738419299999,"606674.57770000",3441,"477806.50000000","307549.69420000","0"],[1738419300000,"0.62900000","0.67300000","0.62500000","0.63300000","1218516.70000000",1738420199999,"790764.73780000",3565,"663869.20000000","431320.93350000","0"],[1738420200000,"0.63200000","0.63800000","0.61000000","0.62900000","562600.30000000",1738421099999,"351684.96840000",2010,"220415.70000000","138125.88160000","0"],[1738421100000,"0.62600000","0.66400000","0.62500000","0.64700000","1068205.50000000",1738421999999,"692635.08280000",3624,"641257.70000000","415120.99810000","0"],[1738422000000,"0.64700000","0.67600000","0.61800000","0.66400000","1021696.50000000",1738422899999,"660107.67630000",3268,"510739.40000000","332024.87250000","0"],[1738422900000,"0.66500000","0.67100000","0.63700000","0.64600000","613273.50000000",1738423799999,"399606.21640000",2779,"274686.40000000","179428.09250000","0"],[1738423800000,"0.64500000","0.66900000","0.63600000","0.66000000","481360.10000000",1738424699999,"314911.84870000",1880,"259378.00000000","169860.79840000","0"],[1738424700000,"0.66200000","0.68000000","0.64500000","0.66400000","842591.10000000",1738425599999,"559571.80220000",3102,"473010.10000000","314669.77710000","0"],[1738425600000,"0.66400000","0.68400000","0.64600000","0.66900000","604468.20000000",1738426499999,"401886.25850000",2068,"367118.70000000","244843.81890000","0"],[1738426500000,"0.66900000","0.69300000","0.65800000","0.67000000","901391.00000000",1738427399999,"611105.66490000",3539,"502883.90000000","341334.21400000","0"],[1738427400000,"0.66900000","0.69200000","0.66600000","0.68500000","505205.50000000",1738428299999,"343823.61080000",2337,"289856.20000000","197330.42500000","0"],[1738428300000,"0.68500000","0.77000000","0.67200000","0.74000000","3042335.40000000",1738429199999,"2203060.01050000",9769,"1723980.10000000","1248758.58010000","0"],[1738429200000,"0.74100000","0.78300000","0.71800000","0.75800000","2880000.30000000",1738430099999,"2167624.11230000",10789,"1462329.00000000","1102612.03420000","0"],[1738430100000,"0.75700000","0.76300000","0.69000000","0.72800000","1928999.20000000",1738430999999,"1390904.88720000",6960,"819873.60000000","592363.75050000","0"],[1738431000000,"0.72700000","0.76600000","0.72200000","0.75000000","1751106.20000000",1738431899999,"1309029.75450000",7135,"958657.40000000","717449.34470000","0"],[1738431900000,"0.75200000","0.81400000","0.75000000","0.78500000","2739582.00000000",1738432799999,"2162051.46150000",10490,"1521442.70000000","1199717.03130000","0"],[1738432800000,"0.78600000","0.85500000","0.76400000","0.80600000","3585741.20000000",1738433699999,"2930478.04980000",13739,"1902433.10000000","1558008.72860000","0"],[1738433700000,"0.80600000","0.83800000","0.80400000","0.81900000","1494480.80000000",1738434599999,"1226545.31890000",6267,"829005.60000000","681206.99780000","0"],[1738434600000,"0.81900000","0.96600000","0.81900000","0.95400000","5025957.70000000",1738435499999,"4497996.27430000",20955,"2730159.00000000","2445012.23360000","0"],[1738435500000,"0.95300000","0.98700000","0.88300000","0.92700000","5105178.30000000",1738436399999,"4794406.58860000",24806,"2558093.00000000","2408677.80620000","0"],[1738436400000,"0.92600000","0.94500000","0.88100000","0.89200000","2599688.40000000",1738437299999,"2369316.08510000",12332,"1252477.80000000","1144115.60810000","0"],[1738437300000,"0.89400000","0.91200000","0.82800000","0.86700000","3514636.00000000",1738438199999,"3044917.44620000",14192,"1605381.60000000","1393180.25680000","0"],[1738438200000,"0.86700000","0.88400000","0.81000000","0.83700000","2250031.10000000",1738439099999,"1877135.12530000",8996,"1145719.10000000","956016.36540000","0"],[1738439100000,"0.83800000","0.94800000","0.83400000","0.88800000","3648339.30000000",1738439999999,"3271542.36970000",14173,"1933701.30000000","1739206.15640000","0"],[1738440000000,"0.88900000","1.29800000","0.88800000","1.13100000","8757425.90000000",1738440899999,"9500554.50300000",37318,"5119703.50000000","5515887.56150000","0"],[1738440900000,"1.13100000","1.54000000","1.13000000","1.48000000","12895136.00000000",1738441799999,"17610192.14970000",70673,"6764648.00000000","9242766.74470000","0"],[1738441800000,"1.47900000","1.51000000","1.20600000","1.30000000","6399089.50000000",1738442699999,"8591757.48310000",39799,"2925694.50000000","3931246.29190000","0"],[1738442700000,"1.30000000","1.42200000","1.16100000","1.24600000","6204415.40000000",1738443599999,"7934103.18980000",33672,"3052152.10000000","3919626.67320000","0"],[1738443600000,"1.24600000","1.30000000","1.15000000","1.22800000","4078543.90000000",1738444499999,"4960294.69600000",21917,"2035666.30000000","2481094.04960000","0"],[1738444500000,"1.22800000","1.33000000","1.18000000","1.20500000","3513666.80000000",1738445399999,"4428358.74190000",19548,"1727195.90000000","2184480.88990000","0"],[1738445400000,"1.20100000","1.27000000","1.16300000","1.23900000","2691830.20000000",1738446299999,"3272154.62500000",12588,"1462031.90000000","1779976.22380000","0"],[1738446300000,"1.23800000","1.30000000","1.18300000","1.25100000","3052548.20000000",1738447199999,"3789823.00470000",14986,"1582983.00000000","1970158.33070000","0"],[1738447200000,"1.25100000","1.27000000","1.20100000","1.22500000","1528663.30000000",1738448099999,"1877253.27570000",8252,"757923.40000000","932285.03770000","0"],[1738448100000,"1.22700000","1.25500000","1.03000000","1.07800000","3128994.90000000",1738448999999,"3558413.15950000",14469,"1335314.20000000","1513187.36920000","0"],[1738449000000,"1.08100000","1.16300000","1.06500000","1.12500000","2148498.50000000",1738449899999,"2404639.14160000",10567,"1134907.40000000","1271333.06430000","0"],[1738449900000,"1.12500000","1.14200000","1.02500000","1.04200000","1411808.60000000",1738450799999,"1543046.00670000",6792,"683994.80000000","748441.87520000","0"],[1738450800000,"1.04200000","1.14000000","1.04200000","1.12100000","1646165.00000000",1738451699999,"1821406.00000000",7399,"902694.30000000","999059.88200000","0"],[1738451700000,"1.12300000","1.12800000","1.06200000","1.09700000","1238135.90000000",1738452599999,"1371917.62130000",4791,"508217.60000000","563377.33480000","0"],[1738452600000,"1.09700000","1.11500000","1.03900000","1.09000000","1372303.10000000",1738453499999,"1468049.34250000",6192,"707728.30000000","757237.62700000","0"],[1738453500000,"1.08800000","1.24300000","1.08800000","1.20600000","3462176.40000000",1738454399999,"4143397.77180000",15550,"1821657.80000000","2177249.74430000","0"],[1738454400000,"1.20600000","1.22000000","1.04700000","1.07100000","2425336.80000000",1738455299999,"2682267.95120000",13710,"1048174.10000000","1159102.25470000","0"],[1738455300000,"1.07100000","1.11000000","1.05000000","1.05100000","1144221.90000000",1738456199999,"1230720.36880000",5689,"495686.30000000","535584.18780000","0"],[1738456200000,"1.05100000","1.13500000","1.05000000","1.09600000","1171036.40000000",1738457099999,"1286988.14620000",5608,"610063.60000000","668869.88460000","0"],[1738457100000,"1.09600000","1.11000000","1.06300000","1.08500000","511535.60000000",1738457999999,"556308.63500000",3035,"214166.10000000","233278.70830000","0"],[1738458000000,"1.08500000","1.08600000","0.92600000","0.96400000","1662155.30000000",1738458899999,"1648797.15450000",7904,"688306.80000000","685809.65290000","0"],[1738458900000,"0.96700000","0.99000000","0.92100000","0.96800000","1337253.00000000",1738459799999,"1285392.44410000",5117,"689128.30000000","665637.19390000","0"],[1738459800000,"0.96900000","1.01400000","0.95100000","0.96400000","982971.50000000",1738460699999,"963106.57670000",4030,"469613.50000000","461132.08050000","0"],[1738460700000,"0.96500000","1.08000000","0.96400000","1.01000000","1282970.80000000",1738461599999,"1314134.84640000",5637,"717672.50000000","735193.93470000","0"],[1738461600000,"1.00800000","1.07900000","0.99200000","1.06500000","803256.50000000",1738462499999,"829663.35270000",4348,"407111.20000000","422046.40170000","0"],[1738462500000,"1.06800000","1.19900000","1.05300000","1.14700000","2609240.00000000",1738463399999,"2956131.67300000",11620,"1474613.80000000","1668054.96830000","0"],[1738463400000,"1.14500000","1.16000000","1.07000000","1.12300000","1191785.80000000",1738464299999,"1321458.12740000",6750,"599430.00000000","664875.24780000","0"],[1738464300000,"1.12200000","1.14300000","1.06700000","1.12000000","837500.30000000",1738465199999,"925184.41840000",4602,"397912.30000000","439951.45560000","0"],[1738465200000,"1.12000000","1.14000000","1.06400000","1.10300000","870121.20000000",1738466099999,"960227.26190000",4365,"403941.60000000","446499.50270000","0"],[1738466100000,"1.10600000","1.20000000","1.10300000","1.15600000","2095434.00000000",1738466999999,"2422630.29370000",10811,"1178158.50000000","1364176.69420000","0"],[1738467000000,"1.15500000","1.16000000","1.09100000","1.12600000","874810.20000000",1738467899999,"977236.54410000",4387,"450361.40000000","502786.59700000","0"],[1738467900000,"1.12600000","1.15100000","1.08000000","1.08300000","751165.40000000",1738468799999,"834375.57470000",3810,"277622.80000000","309099.27220000","0"],[1738468800000,"1.08300000","1.19000000","1.01000000","1.11500000","1873288.90000000",1738469699999,"2078408.93680000",10025,"884551.00000000","985841.77540000","0"],[1738469700000,"1.11300000","1.13200000","1.08000000","1.10000000","577650.90000000",1738470599999,"641901.86190000",3310,"301162.50000000","335367.44300000","0"],[1738470600000,"1.09600000","1.13000000","1.06000000","1.08700000","701377.60000000",1738471499999,"766699.45970000",3760,"322736.90000000","353607.44000000","0"],[1738471500000,"1.08700000","1.09800000","1.06200000","1.09400000","493966.10000000",1738472399999,"535344.22030000",2874,"266742.50000000","289527.40450000","0"],[1738472400000,"1.09000000","1.09000000","1.03700000","1.07200000","555044.00000000",1738473299999,"589974.14590000",3218,"249982.30000000","266300.30510000","0"],[1738473300000,"1.06900000","1.08300000","1.04500000","1.07800000","458493.30000000",1738474199999,"486179.56710000",2629,"224780.70000000","238696.30010000","0"],[1738474200000,"1.07500000","1.10500000","1.03300000","1.03800000","683230.80000000",1738475099999,"728988.67650000",3815,"257137.60000000","275286.77060000","0"],[1738475100000,"1.03700000","1.06200000","1.00400000","1.05400000","635913.60000000",1738475999999,"655587.66610000",3759,"347015.80000000","358656.41080000","0"],[1738476000000,"1.05700000","1.06000000","1.02000000","1.03500000","360234.70000000",1738476899999,"373938.08580000",2205,"159138.80000000","165472.67280000","0"],[1738476900000,"1.03600000","1.13300000","1.02500000","1.10500000","971530.50000000",1738477799999,"1052693.33540000",6240,"519919.30000000","562494.13190000","0"],[1738477800000,"1.10500000","1.13900000","1.07000000","1.09800000","1082311.20000000",1738478699999,"1199922.05720000",5915,"532647.20000000","592304.16920000","0"],[1738478700000,"1.09700000","1.15600000","1.09600000","1.12600000","951909.90000000",1738479599999,"1077369.86240000",5517,"546927.40000000","619816.63100000","0"],[1738479600000,"1.12600000","1.29500000","1.12000000","1.29000000","3038249.30000000",1738480499999,"3697491.87160000",15025,"1754847.20000000","2138974.28470000","0"],[1738480500000,"1.29300000","1.34100000","1.21300000","1.31600000","2874721.40000000",1738481399999,"3653616.55430000",15207,"1477303.10000000","1883758.23710000","0"],[1738481400000,"1.31500000","1.35900000","1.24000000","1.31400000","3131843.10000000",1738482299999,"4063119.41730000",18581,"1539862.30000000","2001868.61080000","0"],[1738482300000,"1.31400000","1.39000000","1.30000000","1.38900000","2274007.30000000",1738483199999,"3060813.70830000",11903,"1292406.40000000","1742973.95500000","0"],[1738483200000,"1.38900000","1.49000000","1.30900000","1.33900000","4332512.00000000",1738484099999,"6102404.63380000",24240,"2083729.80000000","2943668.53210000","0"],[1738484100000,"1.34000000","1.39500000","1.27700000","1.33600000","2779917.20000000",1738484999999,"3712670.96540000",17071,"1392341.70000000","1861296.05920000","0"],[1738485000000,"1.33600000","1.38000000","1.28100000","1.33500000","1579757.60000000",1738485899999,"2082053.20110000",9901,"780077.40000000","1029527.18600000","0"],[1738485900000,"1.33300000","1.36000000","1.28600000","1.29500000","1335146.50000000",1738486799999,"1773349.36770000",8455,"655736.80000000","870308.82540000","0"],[1738486800000,"1.29400000","1.30500000","1.21500000","1.29300000","1816755.40000000",1738487699999,"2283435.37300000",10503,"882967.10000000","1111962.55000000","0"],[1738487700000,"1.29400000","1.34700000","1.29000000","1.31800000","1857948.90000000",1738488599999,"2447212.18350000",10525,"932757.50000000","1230612.83460000","0"],[1738488600000,"1.31600000","1.33500000","1.25200000","1.29600000","1403021.30000000",1738489499999,"1831083.45800000",7484,"659772.20000000","861633.10730000","0"],[1738489500000,"1.29400000","1.31000000","1.24600000","1.26000000","1169334.60000000",1738490399999,"1488783.59330000",6858,"541475.00000000","690348.51670000","0"],[1738490400000,"1.26000000","1.29000000","1.21000000","1.26300000","1159162.40000000",1738491299999,"1448926.79220000",7227,"604528.10000000","757327.81900000","0"],[1738491300000,"1.26100000","1.32000000","1.25500000","1.27500000","1286847.90000000",1738492199999,"1656012.26400000",8058,"682031.60000000","878849.34760000","0"],[1738492200000,"1.27600000","1.29500000","1.22300000","1.24000000","846019.30000000",1738493099999,"1062539.74700000",5681,"348866.50000000","439088.12460000","0"],[1738493100000,"1.24000000","1.27600000","1.24000000","1.26500000","513657.30000000",1738493999999,"647702.31640000",3582,"267257.30000000","337137.40480000","0"],[1738494000000,"1.26600000","1.30300000","1.24000000","1.25200000","1025989.10000000",1738494899999,"1304067.55840000",6369,"543554.80000000","693582.45100000","0"],[1738494900000,"1.25400000","1.25900000","1.23500000","1.23600000","398662.40000000",1738495799999,"497515.36220000",2489,"149160.70000000","186256.89630000","0"],[1738495800000,"1.23600000","1.27000000","1.22000000","1.23800000","804191.20000000",1738496699999,"1000046.13540000",4503,"312680.60000000","389274.15550000","0"],[1738496700000,"1.23900000","1.25500000","1.13300000","1.16100000","1856786.80000000",1738497599999,"2175805.61060000",9402,"934361.20000000","1092001.44180000","0"],[1738497600000,"1.16100000","1.20100000","1.13500000","1.18900000","1133805.10000000",1738498499999,"1336653.06590000",6009,"580755.40000000","686381.18750000","0"],[1738498500000,"1.18800000","1.25600000","1.18600000","1.24800000","1488746.60000000",1738499399999,"1826517.96700000",7526,"835859.90000000","1025613.69210000","0"],[1738499400000,"1.24900000","1.31000000","1.23900000","1.29200000","2576933.60000000",1738500299999,"3305722.09220000",13577,"1446162.40000000","1856785.56870000","0"],[1738500300000,"1.29100000","1.37800000","1.28500000","1.28600000","3649994.50000000",1738501199999,"4864845.22770000",18684,"1902631.90000000","2537873.27880000","0"],[1738501200000,"1.28800000","1.33300000","1.23600000","1.26400000","2059444.00000000",1738502099999,"2632758.64410000",11276,"1031856.40000000","1320232.16420000","0"],[1738502100000,"1.26100000","1.28500000","1.22100000","1.25200000","1308588.90000000",1738502999999,"1637388.53590000",6987,"621580.00000000","778544.89340000","0"],[1738503000000,"1.25100000","1.32300000","1.24700000","1.32100000","1292352.30000000",1738503899999,"1662776.12120000",7565,"739768.30000000","952442.42520000","0"],[1738503900000,"1.32100000","1.35000000","1.28900000","1.32800000","1560548.30000000",1738504799999,"2056281.20970000",8552,"894041.10000000","1180620.94790000","0"],[1738504800000,"1.32600000","1.34200000","1.27700000","1.28900000","840330.60000000",1738505699999,"1100544.91560000",5417,"377040.10000000","495071.03710000","0"],[1738505700000,"1.28900000","1.31000000","1.25400000","1.26400000","761859.50000000",1738506599999,"969784.61710000",4932,"348641.60000000","444196.37120000","0"],[1738506600000,"1.26500000","1.32000000","1.26400000","1.27800000","639967.60000000",1738507499999,"827069.54780000",4624,"343036.20000000","443419.22930000","0"],[1738507500000,"1.27600000","1.29800000","1.26000000","1.28400000","692371.70000000",1738508399999,"884471.78030000",4284,"328810.40000000","420989.20000000","0"],[1738508400000,"1.28400000","1.28900000","1.20600000","1.22600000","1212025.90000000",1738509299999,"1508795.00100000",6692,"459353.70000000","570885.02630000","0"],[1738509300000,"1.22600000","1.25500000","1.19200000","1.19600000","793385.20000000",1738510199999,"978700.16170000",5086,"366039.10000000","452876.54850000","0"],[1738510200000,"1.19600000","1.26000000","1.17100000","1.22100000","1474101.00000000",1738511099999,"1803274.64750000",8789,"799356.40000000","978114.74240000","0"],[1738511100000,"1.22100000","1.24100000","1.20000000","1.20700000","506515.40000000",1738511999999,"615766.06100000",3300,"229107.20000000","278997.80320000","0"],[1738512000000,"1.20400000","1.20800000","1.16100000","1.19500000","970607.40000000",1738512899999,"1144825.57210000",6338,"468169.00000000","552493.70800000","0"],[1738512900000,"1.19400000","1.26100000","1.18900000","1.23600000","1300665.00000000",1738513799999,"1612030.09170000",7382,"779092.80000000","965833.47840000","0"],[1738513800000,"1.23800000","1.24500000","1.18000000","1.23400000","977077.80000000",1738514699999,"1191656.60750000",5899,"455421.20000000","557115.41190000","0"],[1738514700000,"1.23400000","1.23500000","1.17400000","1.19400000","666941.70000000",1738515599999,"803791.16080000",4610,"293392.90000000","354086.50210000","0"],[1738515600000,"1.19200000","1.21000000","1.17600000","1.19700000","598017.90000000",1738516499999,"714242.74220000",3849,"296611.50000000","354525.11760000","0"],[1738516500000,"1.19800000","1.24000000","1.19000000","1.19600000","849680.00000000",1738517399999,"1031702.10180000",4583,"388614.20000000","472678.18090000","0"],[1738517400000,"1.19200000","1.22900000","1.17000000","1.20000000","974703.30000000",1738518299999,"1163700.16980000",5427,"481411.60000000","575304.65300000","0"],[1738518300000,"1.20100000","1.20600000","1.13300000","1.17400000","947355.30000000",1738519199999,"1116881.68750000",5078,"457183.40000000","540112.13780000","0"],[1738519200000,"1.17500000","1.19900000","1.03700000","1.07800000","2160706.10000000",1738520099999,"2383783.88180000",11173,"946257.70000000","1044460.35220000","0"],[1738520100000,"1.07900000","1.10400000","1.02700000","1.04100000","1846791.80000000",1738520999999,"1954767.81890000",9657,"872150.80000000","924510.77290000","0"],[1738521000000,"1.04200000","1.08000000","1.01100000","1.03800000","1241727.20000000",1738521899999,"1290691.11190000",6689,"648649.30000000","675541.32370000","0"],[1738521900000,"1.03800000","1.08000000","0.99600000","1.07600000","1809304.00000000",1738522799999,"1863768.94780000",8198,"887904.80000000","918317.25900000","0"],[1738522800000,"1.07500000","1.09700000","1.01000000","1.04300000","1673258.90000000",1738523699999,"1745026.11920000",7663,"828641.50000000","866765.33280000","0"],[1738523700000,"1.04500000","1.09400000","1.01500000","1.08000000","1434211.80000000",1738524599999,"1522411.78840000",6325,"855348.50000000","910142.82510000","0"],[1738524600000,"1.07900000","1.17300000","1.06700000","1.13000000","2467274.20000000",1738525499999,"2806154.89030000",11777,"1095856.40000000","1243895.87470000","0"],[1738525500000,"1.13100000","1.13300000","1.08200000","1.09900000","1103188.80000000",1738526399999,"1220257.01230000",5949,"539445.90000000","596788.36970000","0"],[1738526400000,"1.09800000","1.09800000","1.01400000","1.03400000","1554677.30000000",1738527299999,"1645755.77790000",6878,"687210.80000000","726901.96440000","0"],[1738527300000,"1.03200000","1.04900000","0.96200000","0.97000000","1382557.20000000",1738528199999,"1402271.01390000",5654,"573503.60000000","581847.76200000","0"],[1738528200000,"0.97100000","1.00700000","0.96500000","0.98100000","978746.80000000",1738529099999,"967125.00930000",4388,"513102.40000000","506970.24290000","0"],[1738529100000,"0.98200000","1.00300000","0.91900000","0.93100000","972971.40000000",1738529999999,"937018.14140000",4015,"417108.30000000","403012.16510000","0"],[1738530000000,"0.93100000","0.96900000","0.93000000","0.94900000","773519.70000000",1738530899999,"733431.73080000",2715,"397411.30000000","376504.23900000","0"],[1738530900000,"0.94900000","0.95000000","0.91900000","0.93700000","467334.40000000",1738531799999,"436537.88460000",2403,"205841.50000000","192548.46870000","0"],[1738531800000,"0.93600000","0.95900000","0.92200000","0.92600000","457542.40000000",1738532699999,"429176.50720000",2109,"227663.80000000","213813.37070000","0"],[1738532700000,"0.92600000","0.92900000","0.89000000","0.90300000","943750.50000000",1738533599999,"854940.38720000",3513,"367836.30000000","333758.44710000","0"],[1738533600000,"0.90200000","0.93300000","0.88800000","0.91400000","615370.30000000",1738534499999,"558793.31630000",2551,"340513.60000000","309828.33200000","0"],[1738534500000,"0.91400000","0.92000000","0.85200000","0.87700000","1145504.30000000",1738535399999,"1003511.29600000",3673,"617625.10000000","539243.34350000","0"],[1738535400000,"0.87600000","0.88600000","0.84100000","0.87000000","710794.50000000",1738536299999,"613960.40210000",3119,"348800.30000000","301304.78230000","0"],[1738536300000,"0.86800000","0.88000000","0.83600000","0.85100000","484494.60000000",1738537199999,"414706.14030000",2288,"221974.30000000","189826.27450000","0"],[1738537200000,"0.85100000","0.86500000","0.84300000","0.85700000","353608.30000000",1738538099999,"302127.83600000",1408,"197180.60000000","168597.48230000","0"],[1738538100000,"0.85700000","0.90200000","0.85500000","0.86600000","751226.60000000",1738538999999,"657173.44760000",3228,"365184.50000000","319942.84520000","0"],[1738539000000,"0.86600000","0.88900000","0.84800000","0.85100000","347191.70000000",1738539899999,"298916.11410000",1634,"161268.50000000","139177.78570000","0"],[1738539900000,"0.85000000","0.86900000","0.84000000","0.85200000","355382.70000000",1738540799999,"303410.27690000",1711,"186137.90000000","159071.47260000","0"],[1738540800000,"0.85100000","0.85100000","0.81500000","0.81800000","465678.70000000",1738541699999,"385136.11580000",2090,"205274.00000000","169764.19380000","0"],[1738541700000,"0.82000000","0.85000000","0.80000000","0.82100000","559096.20000000",1738542599999,"457749.01350000",2587,"258954.80000000","212954.28400000","0"],[1738542600000,"0.82200000","0.82300000","0.76000000","0.78300000","784387.90000000",1738543499999,"621700.04430000",3542,"325323.80000000","257985.61660000","0"],[1738543500000,"0.78500000","0.81100000","0.78400000","0.78900000","292147.10000000",1738544399999,"233145.70800000",1582,"150647.20000000","120148.74740000","0"],[1738544400000,"0.78900000","0.79600000","0.75700000","0.76200000","327735.00000000",1738545299999,"255129.59150000",1677,"160256.80000000","124858.97690000","0"],[1738545300000,"0.76200000","0.76500000","0.67500000","0.70500000","1398158.30000000",1738546199999,"1000341.93500000",5056,"562203.60000000","402875.10830000","0"],[1738546200000,"0.70600000","0.72700000","0.68700000","0.70000000","493560.50000000",1738547099999,"349545.47500000",1946,"218411.50000000","154608.18510000","0"],[1738547100000,"0.70100000","0.77700000","0.65000000","0.70400000","1406005.80000000",1738547999999,"991064.86840000",4493,"671416.20000000","472078.00950000","0"],[1738548000000,"0.70500000","0.71900000","0.61400000","0.70200000","933085.80000000",1738548899999,"630285.59690000",3449,"494498.90000000","334770.71080000","0"],[1738548900000,"0.70200000","0.74200000","0.68500000","0.70400000","956673.60000000",1738549799999,"680230.03380000",4068,"517703.40000000","368738.84660000","0"],[1738549800000,"0.70600000","0.72900000","0.68000000","0.71900000","719289.20000000",1738550699999,"508967.86250000",2838,"358806.50000000","254437.31300000","0"],[1738550700000,"0.72100000","0.72400000","0.69400000","0.71100000","471685.90000000",1738551599999,"333981.05730000",2074,"217495.20000000","153890.34490000","0"],[1738551600000,"0.71200000","0.73200000","0.70800000","0.71500000","473791.10000000",1738552499999,"341568.62640000",2095,"203249.60000000","146578.57770000","0"],[1738552500000,"0.71700000","0.74900000","0.70100000","0.72900000","656514.70000000",1738553399999,"477646.58180000",2456,"359810.40000000","262675.16130000","0"],[1738553400000,"0.73000000","0.81600000","0.71900000","0.77100000","1094616.20000000",1738554299999,"843701.07090000",4805,"590172.20000000","455680.80630000","0"],[1738554300000,"0.77200000","0.81300000","0.77200000","0.78800000","494809.40000000",1738555199999,"391321.38560000",2392,"248399.00000000","196617.51060000","0"],[1738555200000,"0.78500000","0.78600000","0.75400000","0.76800000","533649.80000000",1738556099999,"409204.32050000",2043,"258822.00000000","198395.46220000","0"],[1738556100000,"0.77000000","0.77900000","0.74500000","0.74500000","350699.50000000",1738556999999,"265963.02070000",1462,"155156.80000000","117872.03190000","0"],[1738557000000,"0.74800000","0.75600000","0.73000000","0.74600000","310419.10000000",1738557899999,"230368.97150000",1308,"158231.50000000","117570.99830000","0"],[1738557900000,"0.74600000","0.75300000","0.72400000","0.72900000","256031.60000000",1738558799999,"189107.16810000",1030,"97732.00000000","72124.82260000","0"],[1738558800000,"0.73000000","0.75200000","0.72600000","0.73500000","261628.10000000",1738559699999,"192899.31660000",1048,"142429.10000000","105171.43920000","0"],[1738559700000,"0.73400000","0.74400000","0.72300000","0.73400000","242983.60000000",1738560599999,"178128.95310000",1057,"109594.20000000","80480.61760000","0"],[1738560600000,"0.73400000","0.75700000","0.73200000","0.75000000","303200.20000000",1738561499999,"226077.79460000",1310,"170251.50000000","127040.64080000","0"],[1738561500000,"0.75000000","0.75600000","0.73500000","0.75300000","211011.70000000",1738562399999,"157737.70290000",988,"101414.70000000","75881.79540000","0"],[1738562400000,"0.75300000","0.75500000","0.72300000","0.73800000","244445.60000000",1738563299999,"179724.31900000",1080,"97244.10000000","71314.30790000","0"],[1738563300000,"0.73800000","0.78100000","0.73200000","0.78100000","387980.50000000",1738564199999,"293365.02340000",1712,"236583.60000000","179140.69090000","0"],[1738564200000,"0.77900000","0.77900000","0.75700000","0.76700000","262535.20000000",1738565099999,"201291.22620000",1357,"141674.30000000","108622.68010000","0"],[1738565100000,"0.76700000","0.77600000","0.75600000","0.77300000","190823.10000000",1738565999999,"146330.45770000",1031,"78612.40000000","60321.90500000","0"],[1738566000000,"0.77500000","0.84000000","0.77400000","0.84000000","737030.20000000",1738566899999,"595314.63730000",3318,"416763.70000000","337432.45120000","0"],[1738566900000,"0.84000000","0.96300000","0.83500000","0.94400000","1988279.30000000",1738567799999,"1787474.53360000",8267,"1039892.70000000","934440.38770000","0"],[1738567800000,"0.94200000","0.96500000","0.88800000","0.93600000","1161332.50000000",1738568699999,"1072262.82330000",4849,"557598.00000000","515297.44360000","0"],[1738568700000,"0.93900000","0.93900000","0.88900000","0.89600000","561227.00000000",1738569599999,"508502.23800000",2305,"256306.00000000","232583.99230000","0"],[1738569600000,"0.89500000","0.95500000","0.87300000","0.92100000","965687.80000000",1738570499999,"884438.81090000",4408,"491104.50000000","450651.18970000","0"],[1738570500000,"0.92100000","0.95100000","0.88800000","0.95000000","544715.70000000",1738571399999,"500960.51560000",2376,"298077.90000000","275660.94900000","0"],[1738571400000,"0.94900000","0.98800000","0.92100000","0.95000000","1039396.20000000",1738572299999,"993122.05990000",4023,"496962.30000000","475001.61010000","0"],[1738572300000,"0.95300000","0.98500000","0.93500000","0.96600000","769801.30000000",1738573199999,"743736.10650000",3196,"450007.70000000","435273.78260000","0"],[1738573200000,"0.96600000","0.98000000","0.94000000","0.97700000","619236.40000000",1738574099999,"596091.19560000",2206,"276727.20000000","267313.11870000","0"],[1738574100000,"0.97700000","1.06000000","0.96500000","1.03500000","1234332.40000000",1738574999999,"1244427.46490000",5008,"670937.80000000","676804.64410000","0"],[1738575000000,"1.03500000","1.07800000","0.98300000","1.04100000","1327232.00000000",1738575899999,"1374948.26050000",5703,"611729.50000000","635802.33840000","0"],[1738575900000,"1.04100000","1.04100000","0.99200000","0.99500000","523509.40000000",1738576799999,"528467.66520000",2665,"220902.50000000","222969.55530000","0"],[1738576800000,"0.99500000","0.99500000","0.95000000","0.97800000","811626.40000000",1738577699999,"789991.50640000",3626,"379781.30000000","370054.91790000","0"],[1738577700000,"0.98100000","1.03200000","0.98000000","1.01100000","676221.90000000",1738578599999,"682291.92840000",2722,"389878.40000000","393355.07440000","0"],[1738578600000,"1.01300000","1.05200000","1.00300000","1.03000000","699222.60000000",1738579499999,"719789.11970000",3156,"384680.60000000","396757.67810000","0"],[1738579500000,"1.02800000","1.03100000","0.97900000","0.98200000","450214.40000000",1738580399999,"450754.96980000",1758,"160745.90000000","160925.91160000","0"],[1738580400000,"0.98200000","1.02900000","0.98000000","1.01600000","362104.70000000",1738581299999,"364068.41000000",1832,"199857.00000000","201059.62620000","0"],[1738581300000,"1.01800000","1.01900000","0.98400000","0.99400000","379705.70000000",1738582199999,"379085.73350000",1728,"188560.40000000","188329.51800000","0"],[1738582200000,"0.99500000","1.02000000","0.99200000","1.01000000","252364.90000000",1738583099999,"253966.78510000",1420,"144116.50000000","145090.52330000","0"],[1738583100000,"1.00800000","1.01100000","0.92200000","0.93100000","887587.20000000",1738583999999,"846460.52250000",3828,"410757.30000000","390228.74190000","0"],[1738584000000,"0.92900000","0.93100000","0.90600000","0.90900000","755378.20000000",1738584899999,"693701.85400000",3661,"379240.40000000","348603.26170000","0"],[1738584900000,"0.90900000","0.92700000","0.89200000","0.89800000","768613.40000000",1738585799999,"695209.33040000",3236,"410774.50000000","371676.16380000","0"],[1738585800000,"0.89800000","0.91500000","0.89200000","0.89800000","682102.30000000",1738586699999,"616542.26510000",2522,"362422.30000000","327129.57540000","0"],[1738586700000,"0.89800000","0.90700000","0.86800000","0.88900000","1151590.00000000",1738587599999,"1020376.45590000",5297,"598805.70000000","531165.80130000","0"],[1738587600000,"0.88900000","0.91000000","0.87500000","0.88100000","601085.10000000",1738588499999,"535625.01100000",2436,"282115.60000000","251509.82930000","0"],[1738588500000,"0.87900000","0.89600000","0.86800000","0.88200000","346357.00000000",1738589399999,"306136.86660000",1700,"178900.10000000","158124.07490000","0"],[1738589400000,"0.88300000","0.91700000","0.86400000","0.91300000","578300.10000000",1738590299999,"516996.10270000",2576,"308189.80000000","276179.43750000","0"],[1738590300000,"0.91500000","0.92900000","0.88800000","0.88800000","889686.30000000",1738591199999,"808955.95940000",3506,"395892.40000000","360487.77410000","0"],[1738591200000,"0.88900000","0.89000000","0.84100000","0.85600000","1238097.90000000",1738592099999,"1066787.65880000",4876,"619251.00000000","533718.29950000","0"],[1738592100000,"0.85600000","0.86500000","0.84600000","0.86400000","388086.80000000",1738592999999,"331944.92050000",1831,"226605.90000000","194039.24300000","0"],[1738593000000,"0.86400000","0.90100000","0.85200000","0.89100000","947363.60000000",1738593899999,"837282.15390000",4748,"502264.10000000","444428.55780000","0"],[1738593900000,"0.89100000","0.90000000","0.87400000","0.88600000","380498.50000000",1738594799999,"336649.82920000",1663,"172057.80000000","152361.92080000","0"],[1738594800000,"0.88500000","0.90800000","0.86600000","0.86800000","625402.00000000",1738595699999,"555916.78780000",2690,"289888.70000000","258757.83480000","0"],[1738595700000,"0.86900000","0.87700000","0.83500000","0.85600000","1005610.40000000",1738596599999,"857823.84350000",4462,"499359.50000000","426268.63030000","0"],[1738596600000,"0.85600000","0.87300000","0.84600000","0.86800000","583197.70000000",1738597499999,"501199.16650000",2711,"277590.20000000","238681.49010000","0"],[1738597500000,"0.86600000","0.87300000","0.85100000","0.86900000","439397.00000000",1738598399999,"378593.23330000",2384,"223178.50000000","192380.44700000","0"],[1738598400000,"0.86500000","0.87300000","0.84500000","0.85500000","305622.40000000",1738599299999,"262494.07480000",1818,"135882.30000000","116823.99380000","0"],[1738599300000,"0.85500000","0.87100000","0.84500000","0.85300000","353259.10000000",1738600199999,"302993.16050000",1448,"172768.70000000","148199.00770000","0"],[1738600200000,"0.85400000","0.85700000","0.82700000","0.83000000","415999.00000000",1738601099999,"350269.35940000",1825,"153977.70000000","129816.68710000","0"],[1738601100000,"0.82800000","0.83200000","0.78900000","0.80800000","824081.20000000",1738601999999,"665635.12520000",3209,"374576.90000000","302630.57310000","0"],[1738602000000,"0.80800000","0.82900000","0.80300000","0.82800000","696347.30000000",1738602899999,"568466.99510000",2593,"389299.20000000","318216.81690000","0"],[1738602900000,"0.82600000","0.85400000","0.82100000","0.84700000","705611.30000000",1738603799999,"592493.00620000",2893,"366920.20000000","308199.36220000","0"],[1738603800000,"0.84600000","0.84800000","0.82700000","0.83900000","389317.40000000",1738604699999,"326267.94140000",1648,"168444.40000000","141178.38630000","0"],[1738604700000,"0.83900000","0.84200000","0.82600000","0.83000000","237228.60000000",1738605599999,"197419.77520000",1130,"111671.40000000","92932.60240000","0"],[1738605600000,"0.82900000","0.84200000","0.81500000","0.83800000","300766.90000000",1738606499999,"249500.03520000",1620,"149186.00000000","123945.13740000","0"],[1738606500000,"0.84000000","0.86600000","0.83200000","0.85300000","436619.60000000",1738607399999,"371858.59260000",1929,"223150.40000000","190116.03730000","0"],[1738607400000,"0.85300000","0.85900000","0.83100000","0.83300000","288364.60000000",1738608299999,"244172.30520000",1522,"134273.20000000","113739.97210000","0"],[1738608300000,"0.83400000","0.84000000","0.82500000","0.83200000","224625.70000000",1738609199999,"187048.99070000",1190,"108359.00000000","90318.26630000","0"],[1738609200000,"0.83200000","0.84500000","0.82500000","0.84200000","230661.10000000",1738610099999,"192897.43830000",1149,"98317.70000000","82253.33100000","0"],[1738610100000,"0.84000000","0.84300000","0.82000000","0.82800000","329505.20000000",1738610999999,"272792.41180000",1653,"140714.50000000","116628.98370000","0"],[1738611000000,"0.82600000","0.82800000","0.79200000","0.81300000","808557.30000000",1738611899999,"653986.40280000",2913,"362992.40000000","293876.17300000","0"],[1738611900000,"0.81400000","0.82600000","0.79400000","0.81900000","387942.30000000",1738612799999,"314237.87700000",1546,"208082.80000000","168751.38520000","0"],[1738612800000,"0.82100000","0.82200000","0.79400000","0.81300000","378101.90000000",1738613699999,"304928.43030000",1846,"160895.70000000","129905.15780000","0"],[1738613700000,"0.81300000","0.83200000","0.80800000","0.82900000","447652.10000000",1738614599999,"367048.18140000",1860,"231788.40000000","190211.95440000","0"],[1738614600000,"0.82900000","0.88500000","0.82800000","0.88300000","841296.40000000",1738615499999,"715340.53050000",3499,"456736.60000000","388780.29540000","0"],[1738615500000,"0.88000000","0.92000000","0.86000000","0.88700000","1189853.10000000",1738616399999,"1062473.64140000",4978,"609073.80000000","544143.22490000","0"],[1738616400000,"0.88700000","0.89000000","0.85500000","0.86400000","515851.30000000",1738617299999,"447715.15650000",2422,"237137.90000000","206117.14360000","0"],[1738617300000,"0.86400000","0.87300000","0.84700000","0.86000000","401211.60000000",1738618199999,"343894.56050000",1750,"189819.90000000","162910.67490000","0"],[1738618200000,"0.85800000","0.86300000","0.84800000","0.85600000","397707.70000000",1738619099999,"340070.78360000",1404,"163500.60000000","139975.99990000","0"],[1738619100000,"0.85600000","0.87900000","0.83700000","0.87000000","576241.50000000",1738619999999,"491301.27740000",2041,"322336.00000000","274417.96500000","0"],[1738620000000,"0.87000000","0.87600000","0.85100000","0.87000000","450398.20000000",1738620899999,"388643.64800000",2002,"229666.60000000","198265.28610000","0"],[1738620900000,"0.87000000","0.88600000","0.85600000","0.86800000","303047.50000000",1738621799999,"263389.23300000",1479,"127159.10000000","110623.57470000","0"],[1738621800000,"0.86800000","0.89100000","0.85900000","0.86300000","344187.70000000",1738622699999,"300616.77710000",1782,"179725.10000000","157095.94840000","0"],[1738622700000,"0.86400000","0.88500000","0.85500000","0.87500000","231746.90000000",1738623599999,"201493.48310000",1154,"108762.10000000","94599.01010000","0"],[1738623600000,"0.87500000","0.89100000","0.86000000","0.87700000","295989.70000000",1738624499999,"259047.47040000",1573,"144073.40000000","126241.16520000","0"],[1738624500000,"0.87800000","0.88100000","0.84300000","0.84900000","330944.60000000",1738625399999,"284271.59050000",1508,"139672.80000000","119805.76890000","0"],[1738625400000,"0.84900000","0.86900000","0.83300000","0.84500000","288266.30000000",1738626299999,"244195.66050000",1299,"135184.00000000","114672.05320000","0"],[1738626300000,"0.84500000","0.84900000","0.83400000","0.84500000","126625.60000000",1738627199999,"106468.16810000",769,"57863.50000000","48655.49470000","0"],[1738627200000,"0.84400000","0.85800000","0.83600000","0.85200000","209561.30000000",1738628099999,"177447.34950000",1093,"94178.60000000","79790.98020000","0"],[1738628100000,"0.85200000","0.85500000","0.82700000","0.83400000","221691.30000000",1738628999999,"185883.14050000",1171,"80932.20000000","67965.25710000","0"],[1738629000000,"0.83300000","0.85500000","0.82800000","0.85500000","146945.90000000",1738629899999,"123769.57820000",795,"78813.40000000","66476.29720000","0"],[1738629900000,"0.85500000","0.88500000","0.85300000","0.86500000","424869.60000000",1738630799999,"368703.28130000",2061,"219368.90000000","190286.80020000","0"],[1738630800000,"0.86700000","0.88700000","0.83900000","0.85100000","290088.30000000",1738631699999,"250093.57150000",1599,"139526.20000000","120500.97770000","0"],[1738631700000,"0.85000000","0.87900000","0.83900000","0.86800000","312521.20000000",1738632599999,"268617.77260000",1586,"152588.30000000","131199.52530000","0"],[1738632600000,"0.86900000","0.98400000","0.86400000","0.97200000","767610.80000000",1738633499999,"702274.49140000",3157,"471182.20000000","431649.67430000","0"],[1738633500000,"0.97300000","0.98700000","0.91700000","0.94400000","1476141.10000000",1738634399999,"1401985.00410000",6611,"715344.90000000","679840.67140000","0"],[1738634400000,"0.94400000","0.94500000","0.89900000","0.90700000","445352.10000000",1738635299999,"407381.02520000",2363,"188126.20000000","172370.14970000","0"],[1738635300000,"0.90600000","0.94900000","0.90000000","0.93200000","532402.50000000",1738636199999,"491518.05440000",2524,"246172.10000000","227436.98880000","0"],[1738636200000,"0.93400000","0.94000000","0.88400000","0.88400000","403168.20000000",1738637099999,"366195.29120000",2020,"206312.50000000","187291.31410000","0"],[1738637100000,"0.88600000","0.90900000","0.88400000","0.89700000","243001.30000000",1738637999999,"218189.37180000",1067,"135668.60000000","121723.91390000","0"],[1738638000000,"0.89700000","0.89700000","0.86600000","0.87400000","249655.60000000",1738638899999,"218610.99570000",1316,"91929.20000000","80576.95810000","0"],[1738638900000,"0.87600000","0.90000000","0.86400000","0.89500000","295651.00000000",1738639799999,"259962.57310000",1350,"134720.70000000","118892.21280000","0"],[1738639800000,"0.89300000","0.90900000","0.88000000","0.89700000","288024.20000000",1738640699999,"257729.84570000",1484,"137417.30000000","122923.13540000","0"],[1738640700000,"0.89500000","0.90500000","0.88200000","0.88800000","177139.20000000",1738641599999,"158079.18200000",1144,"93381.00000000","83436.68320000","0"],[1738641600000,"0.88700000","0.89200000","0.85400000","0.85500000","393900.30000000",1738642499999,"342091.39930000",2030,"174696.80000000","151691.37850000","0"],[1738642500000,"0.85500000","0.87300000","0.85100000","0.86400000","250145.10000000",1738643399999,"215648.48950000",1262,"148712.90000000","128311.17570000","0"],[1738643400000,"0.86400000","0.87200000","0.85300000","0.86300000","170977.20000000",1738644299999,"147374.54730000",827,"88302.30000000","76177.41250000","0"],[1738644300000,"0.86200000","0.87100000","0.84100000","0.87100000","307514.20000000",1738645199999,"262596.04100000",1520,"145560.00000000","124778.81670000","0"],[1738645200000,"0.87000000","0.87400000","0.80600000","0.81100000","588460.60000000",1738646099999,"495435.85330000",2405,"230098.50000000","193745.04450000","0"],[1738646100000,"0.81400000","0.83500000","0.80600000","0.81000000","399655.80000000",1738646999999,"327205.25210000",1597,"205771.10000000","168316.86560000","0"],[1738647000000,"0.80900000","0.82000000","0.79000000","0.79200000","482923.90000000",1738647899999,"387467.66540000",1694,"210267.40000000","168912.61920000","0"],[1738647900000,"0.79000000","0.81500000","0.77700000","0.80300000","406617.10000000",1738648799999,"324143.16350000",1338,"228471.10000000","182106.13150000","0"],[1738648800000,"0.80300000","0.84800000","0.80300000","0.83200000","469211.30000000",1738649699999,"385977.29000000",1801,"263962.90000000","217241.71840000","0"],[1738649700000,"0.83100000","0.84000000","0.80600000","0.81600000","346117.80000000",1738650599999,"285301.57240000",1417,"173133.00000000","142838.61570000","0"],[1738650600000,"0.81700000","0.82400000","0.80400000","0.81300000","199523.10000000",1738651499999,"162105.06150000",768,"93398.60000000","75897.12690000","0"],[1738651500000,"0.81300000","0.83000000","0.80800000","0.80800000","211254.10000000",1738652399999,"173174.90530000",871,"97103.10000000","79745.39400000","0"],[1738652400000,"0.81000000","0.81900000","0.80000000","0.81000000","187690.40000000",1738653299999,"151724.24920000",845,"87292.80000000","70623.53970000","0"],[1738653300000,"0.81000000","0.82300000","0.79100000","0.79300000","267229.30000000",1738654199999,"215322.10840000",1175,"128878.50000000","103952.88580000","0"],[1738654200000,"0.79400000","0.80700000","0.79400000","0.79600000","126820.10000000",1738655099999,"101430.09640000",787,"63721.60000000","50988.38490000","0"],[1738655100000,"0.79500000","0.79600000","0.77700000","0.78300000","291628.50000000",1738655999999,"229327.93500000",1150,"108648.20000000","85508.30300000","0"],[1738656000000,"0.78200000","0.78200000","0.75300000","0.78000000","556670.40000000",1738656899999,"427583.27190000",2192,"246455.80000000","189224.11230000","0"],[1738656900000,"0.78100000","0.79600000","0.76700000","0.77000000","284173.00000000",1738657799999,"221078.82320000",1309,"138360.30000000","107836.09100000","0"],[1738657800000,"0.77000000","0.77400000","0.75800000","0.76100000","209662.10000000",1738658699999,"160700.36360000",970,"105114.40000000","80616.20300000","0"],[1738658700000,"0.76100000","0.78700000","0.75800000","0.78100000","215188.20000000",1738659599999,"166529.44020000",1046,"109971.40000000","85123.55590000","0"],[1738659600000,"0.78100000","0.79900000","0.77200000","0.79400000","309565.40000000",1738660499999,"243874.31900000",1245,"178233.80000000","140580.41280000","0"],[1738660500000,"0.79400000","0.81600000","0.79100000","0.79500000","358390.10000000",1738661399999,"287594.54620000",1300,"176739.30000000","141813.30230000","0"],[1738661400000,"0.79500000","0.80800000","0.78400000","0.79800000","270072.30000000",1738662299999,"215268.24850000",1297,"140569.90000000","112239.78200000","0"],[1738662300000,"0.79900000","0.80900000","0.78400000","0.79300000","179506.80000000",1738663199999,"142985.32920000",971,"90210.80000000","72002.99220000","0"],[1738663200000,"0.79200000","0.80800000","0.79200000","0.79900000","235040.90000000",1738664099999,"188391.28920000",1129,"120254.80000000","96377.88310000","0"],[1738664100000,"0.79900000","0.80400000","0.79000000","0.80300000","190579.60000000",1738664999999,"151700.36080000",749,"78335.30000000","62436.19820000","0"],[1738665000000,"0.80400000","0.82800000","0.80400000","0.82500000","293357.60000000",1738665899999,"240136.20120000",1134,"152797.70000000","125056.26770000","0"],[1738665900000,"0.82500000","0.82500000","0.79700000","0.80400000","252571.80000000",1738666799999,"203764.64190000",1133,"123980.40000000","99961.36290000","0"],[1738666800000,"0.80400000","0.80900000","0.79200000","0.80200000","235152.50000000",1738667699999,"188353.99580000",1122,"112086.10000000","89882.43320000","0"],[1738667700000,"0.80200000","0.81400000","0.80000000","0.80300000","147503.80000000",1738668599999,"118978.76460000",758,"68784.30000000","55551.49850000","0"],[1738668600000,"0.80300000","0.80800000","0.79300000","0.79600000","112515.30000000",1738669499999,"90084.71170000",613,"54900.10000000","44021.76090000","0"],[1738669500000,"0.79700000","0.80400000","0.79300000","0.79600000","246638.50000000",1738670399999,"197169.86790000",882,"122806.10000000","98233.30520000","0"],[1738670400000,"0.79600000","0.80500000","0.78200000","0.80200000","234644.80000000",1738671299999,"185602.37440000",1058,"100267.80000000","79450.22770000","0"],[1738671300000,"0.80200000","0.86400000","0.80100000","0.84300000","1156752.90000000",1738672199999,"973601.83130000",3791,"763064.00000000","641984.21580000","0"],[1738672200000,"0.84300000","0.84700000","0.82700000","0.84100000","367746.30000000",1738673099999,"307868.26100000",1514,"155653.00000000","130455.85380000","0"],[1738673100000,"0.84000000","0.86400000","0.83600000","0.84600000","542903.90000000",1738673999999,"462246.88200000",2154,"234830.20000000","200025.44330000","0"],[1738674000000,"0.84600000","0.84800000","0.82500000","0.82800000","402692.50000000",1738674899999,"336469.25950000",1376,"144910.00000000","121060.32770000","0"],[1738674900000,"0.82700000","0.84800000","0.82000000","0.83400000","311604.30000000",1738675799999,"259141.93980000",1374,"161259.60000000","134264.07470000","0"],[1738675800000,"0.83400000","0.84400000","0.81600000","0.81900000","342422.50000000",1738676699999,"282989.35550000",1517,"145069.60000000","120292.77970000","0"],[1738676700000,"0.81800000","0.84300000","0.81800000","0.83800000","460376.50000000",1738677599999,"382401.87060000",1523,"299101.10000000","248207.67730000","0"],[1738677600000,"0.83600000","0.85700000","0.83100000","0.84000000","438109.80000000",1738678499999,"370590.69600000",1605,"198702.90000000","167899.01460000","0"],[1738678500000,"0.84300000","0.85000000","0.82700000","0.82900000","185794.20000000",1738679399999,"155652.61760000",844,"72886.20000000","61093.81750000","0"],[1738679400000,"0.82900000","0.85400000","0.82600000","0.84100000","294945.10000000",1738680299999,"248978.51960000",1216,"121387.90000000","102236.61070000","0"],[1738680300000,"0.84300000","0.86400000","0.83600000","0.84200000","275882.30000000",1738681199999,"234571.36160000",1421,"144086.60000000","122625.77910000","0"],[1738681200000,"0.84300000","0.84500000","0.82700000","0.83400000","226064.80000000",1738682099999,"188949.03620000",1109,"95075.80000000","79571.88750000","0"],[1738682100000,"0.83500000","0.85700000","0.83400000","0.85400000","281715.90000000",1738682999999,"239171.55750000",1201,"148631.00000000","126214.95180000","0"],[1738683000000,"0.85400000","0.85400000","0.83800000","0.85100000","139320.30000000",1738683899999,"118001.37290000",674,"75698.10000000","64103.05940000","0"],[1738683900000,"0.85200000","0.86900000","0.84500000","0.84900000","297094.70000000",1738684799999,"254209.95310000",1309,"180654.90000000","154668.35860000","0"],[1738684800000,"0.84700000","0.89500000","0.84300000","0.87400000","936407.60000000",1738685699999,"823232.19020000",3314,"486028.50000000","427252.10880000","0"],[1738685700000,"0.87400000","0.88400000","0.85500000","0.85900000","333987.40000000",1738686599999,"289292.57430000",1446,"138402.90000000","120101.46490000","0"],[1738686600000,"0.85900000","0.87500000","0.85900000","0.87000000","210682.30000000",1738687499999,"182904.34660000",841,"111233.90000000","96597.92050000","0"],[1738687500000,"0.87100000","0.95000000","0.87100000","0.94800000","2390294.70000000",1738688399999,"2199391.28070000",8164,"1439650.40000000","1325057.62210000","0"],[1738688400000,"0.94800000","1.08100000","0.92500000","1.04500000","4670206.30000000",1738689299999,"4797383.08420000",19482,"2445127.00000000","2511070.53670000","0"],[1738689300000,"1.04300000","1.05400000","0.99500000","1.01100000","2188262.10000000",1738690199999,"2243648.38640000",9513,"931927.90000000","957480.17360000","0"],[1738690200000,"1.01100000","1.01700000","0.98000000","0.99000000","1342830.80000000",1738691099999,"1338752.41910000",5784,"572695.30000000","571805.70400000","0"],[1738691100000,"0.99000000","1.01900000","0.96300000","0.99100000","1140701.90000000",1738691999999,"1128551.41930000",4606,"530084.40000000","525659.28350000","0"],[1738692000000,"0.99000000","0.99900000","0.95500000","0.96700000","805098.50000000",1738692899999,"780679.73670000",3492,"372458.50000000","362212.51580000","0"],[1738692900000,"0.96500000","0.97100000","0.91600000","0.92200000","1175036.40000000",1738693799999,"1102674.19100000",4017,"510222.70000000","477634.46320000","0"],[1738693800000,"0.92200000","0.93000000","0.89000000","0.93000000","924858.80000000",1738694699999,"843386.37670000",3305,"474156.10000000","433494.24950000","0"],[1738694700000,"0.93000000","0.93400000","0.90000000","0.91000000","661663.10000000",1738695599999,"606183.10140000",2717,"299514.20000000","274632.26570000","0"],[1738695600000,"0.91200000","0.91900000","0.90100000","0.90500000","332792.30000000",1738696499999,"303132.24440000",1515,"169624.50000000","154549.77220000","0"],[1738696500000,"0.90400000","0.97400000","0.89100000","0.94500000","1719251.20000000",1738697399999,"1618123.48480000",6072,"928936.60000000","874770.48280000","0"],[1738697400000,"0.94500000","0.99000000","0.92900000","0.97600000","1665954.30000000",1738698299999,"1604145.63610000",5803,"919501.70000000","887089.35420000","0"],[1738698300000,"0.97600000","0.98200000","0.93400000","0.94600000","1295326.20000000",1738699199999,"1244154.44730000",5724,"623758.50000000","599882.85070000","0"],[1738699200000,"0.94600000","0.97200000","0.93100000","0.93200000","1102539.00000000",1738700099999,"1049244.56160000",4503,"475488.90000000","453804.81420000","0"],[1738700100000,"0.93400000","0.96800000","0.87000000","0.88100000","1393206.50000000",1738700999999,"1272770.20060000",5180,"629277.60000000","575560.37040000","0"],[1738701000000,"0.88200000","0.91700000","0.86600000","0.89000000","977952.40000000",1738701899999,"868685.65400000",4025,"502036.50000000","446175.65230000","0"],[1738701900000,"0.89000000","0.90000000","0.88100000","0.88900000","279769.60000000",1738702799999,"248804.23140000",1268,"124963.30000000","111217.07840000","0"],[1738702800000,"0.88900000","0.89200000","0.86800000","0.87500000","456151.40000000",1738703699999,"400197.42860000",1899,"273103.00000000","239632.91860000","0"],[1738703700000,"0.87500000","0.93000000","0.87500000","0.89100000","785314.60000000",1738704599999,"713389.07190000",2943,"415252.20000000","377589.01560000","0"],[1738704600000,"0.89100000","0.92000000","0.87600000","0.88200000","575499.30000000",1738705499999,"515804.38210000",2216,"259107.70000000","232799.19770000","0"],[1738705500000,"0.88300000","0.96300000","0.88200000","0.93800000","1088470.20000000",1738706399999,"1011764.76840000",4210,"616124.80000000","572803.77940000","0"],[1738706400000,"0.93800000","0.94200000","0.89800000","0.90900000","505531.30000000",1738707299999,"460753.85360000",2085,"200420.60000000","182963.08260000","0"],[1738707300000,"0.90800000","0.90900000","0.88900000","0.90800000","249160.60000000",1738708199999,"223377.33830000",985,"135278.90000000","121264.34330000","0"],[1738708200000,"0.90800000","0.90800000","0.88900000","0.89200000","196535.30000000",1738709099999,"175755.01310000",826,"91055.20000000","81465.05120000","0"],[1738709100000,"0.89200000","0.92000000","0.89000000","0.90600000","246317.80000000",1738709999999,"222207.59710000",1095,"123927.50000000","111751.03190000","0"],[1738710000000,"0.90700000","0.91500000","0.89500000","0.89700000","212127.30000000",1738710899999,"191621.87100000",1129,"81558.40000000","73791.06100000","0"],[1738710900000,"0.89700000","0.90800000","0.89000000","0.89200000","148049.70000000",1738711799999,"133104.46050000",782,"43567.60000000","39145.94040000","0"],[1738711800000,"0.89400000","0.89500000","0.88000000","0.88000000","156869.80000000",1738712699999,"139246.03920000",742,"50667.30000000","45029.27140000","0"],[1738712700000,"0.88000000","0.89300000","0.88000000","0.88600000","77943.90000000",1738713599999,"69120.39540000",553,"41319.60000000","36673.65750000","0"],[1738713600000,"0.88700000","0.95400000","0.88100000","0.92500000","632958.50000000",1738714499999,"585155.36880000",2703,"363122.10000000","335488.26740000","0"],[1738714500000,"0.92500000","0.94000000","0.90400000","0.92700000","384298.70000000",1738715399999,"354186.10300000",1745,"167254.60000000","154081.89930000","0"],[1738715400000,"0.92700000","0.93000000","0.90000000","0.90200000","253161.40000000",1738716299999,"231248.12180000",1515,"121479.20000000","111057.51810000","0"],[1738716300000,"0.90200000","0.90600000","0.89000000","0.89900000","173279.60000000",1738717199999,"155603.34060000",882,"65276.80000000","58686.19550000","0"],[1738717200000,"0.90000000","0.94000000","0.89900000","0.93900000","275512.60000000",1738718099999,"253265.91360000",1369,"135752.10000000","124839.16140000","0"],[1738718100000,"0.94100000","0.96000000","0.92200000","0.93100000","412020.90000000",1738718999999,"387079.51730000",1773,"197102.30000000","185382.79210000","0"],[1738719000000,"0.93100000","0.93100000","0.91100000","0.91600000","160143.30000000",1738719899999,"147524.00230000",763,"82992.10000000","76450.69750000","0"],[1738719900000,"0.91500000","0.92200000","0.90000000","0.90500000","200484.00000000",1738720799999,"182511.79710000",952,"80391.80000000","73367.34210000","0"],[1738720800000,"0.90500000","0.91500000","0.89400000","0.91300000","270638.40000000",1738721699999,"243952.96220000",1270,"119684.10000000","107983.68300000","0"],[1738721700000,"0.91300000","0.92000000","0.89000000","0.89800000","174095.80000000",1738722599999,"157519.52770000",824,"63344.20000000","57324.20890000","0"],[1738722600000,"0.89800000","0.90700000","0.88700000","0.89900000","156916.90000000",1738723499999,"140277.78790000",734,"45588.60000000","40811.83640000","0"],[1738723500000,"0.89900000","0.90800000","0.89100000","0.89500000","116800.50000000",1738724399999,"105080.05960000",599,"36795.60000000","33109.37270000","0"],[1738724400000,"0.89500000","0.91000000","0.89500000","0.90500000","71436.70000000",1738725299999,"64536.20420000",553,"41972.70000000","37906.27060000","0"],[1738725300000,"0.90500000","0.91000000","0.88500000","0.88800000","142097.30000000",1738726199999,"127074.86810000",772,"49544.00000000","44346.58970000","0"],[1738726200000,"0.88800000","0.89100000","0.87300000","0.88400000","191551.80000000",1738727099999,"168764.52080000",1075,"89143.30000000","78571.11650000","0"],[1738727100000,"0.88500000","0.88700000","0.86700000","0.87800000","167550.00000000",1738727999999,"146671.04370000",1064,"69200.60000000","60650.26320000","0"],[1738728000000,"0.87600000","0.89100000","0.87100000","0.87800000","115763.30000000",1738728899999,"101866.35700000",903,"57416.80000000","50553.18760000","0"],[1738728900000,"0.87800000","0.89100000","0.87100000","0.89000000","124277.00000000",1738729799999,"109602.11560000",628,"87618.60000000","77344.99510000","0"],[1738729800000,"0.89000000","0.92000000","0.88900000","0.89900000","327321.10000000",1738730699999,"295893.52030000",1403,"219436.60000000","198368.87470000","0"],[1738730700000,"0.89800000","0.91500000","0.89500000","0.90400000","178077.20000000",1738731599999,"161003.53540000",882,"75994.30000000","68795.28060000","0"],[1738731600000,"0.90400000","0.91500000","0.88200000","0.88700000","246845.20000000",1738732499999,"221542.18090000",1143,"110822.90000000","99776.56570000","0"],[1738732500000,"0.88800000","0.89300000","0.88100000","0.88700000","228267.50000000",1738733399999,"202625.05670000",880,"127296.80000000","113178.50060000","0"],[1738733400000,"0.88700000","0.88800000","0.87200000","0.87900000","127557.90000000",1738734299999,"112406.98050000",823,"60261.40000000","53121.83680000","0"],[1738734300000,"0.87900000","0.89700000","0.85200000","0.85800000","336375.10000000",1738735199999,"293766.98260000",1515,"156745.30000000","136934.62160000","0"],[1738735200000,"0.85800000","0.86500000","0.85400000","0.86000000","175057.50000000",1738736099999,"150537.54210000",1174,"85433.70000000","73510.46760000","0"],[1738736100000,"0.86000000","0.86400000","0.84300000","0.85000000","210843.30000000",1738736999999,"179361.98530000",1051,"85216.40000000","72498.37070000","0"],[1738737000000,"0.84900000","0.86200000","0.84700000","0.85000000","184475.80000000",1738737899999,"157620.95300000",882,"103780.30000000","88650.11430000","0"],[1738737900000,"0.85000000","0.85400000","0.83500000","0.83900000","213347.80000000",1738738799999,"180309.44820000",1027,"88581.00000000","74932.36020000","0"],[1738738800000,"0.83900000","0.84600000","0.83300000","0.84400000","243194.60000000",1738739699999,"204311.13460000",1327,"118096.90000000","99305.45090000","0"],[1738739700000,"0.84400000","0.85400000","0.83500000","0.84200000","205706.80000000",1738740599999,"173865.89630000",1001,"130145.00000000","110054.22420000","0"],[1738740600000,"0.84000000","0.84400000","0.81800000","0.83500000","363977.10000000",1738741499999,"301592.20590000",1690,"198708.40000000","164636.64010000","0"],[1738741500000,"0.83600000","0.84900000","0.83300000","0.84000000","150054.90000000",1738742399999,"126203.33650000",863,"82222.80000000","69155.80440000","0"],[1738742400000,"0.84000000","0.86700000","0.83500000","0.85700000","351213.70000000",1738743299999,"299842.36060000",1487,"223312.30000000","190658.02420000","0"],[1738743300000,"0.85800000","0.87100000","0.84300000","0.84700000","374092.90000000",1738744199999,"320053.07460000",1643,"168650.20000000","144440.90690000","0"],[1738744200000,"0.84700000","0.85500000","0.84000000","0.84400000","186883.90000000",1738745099999,"158341.94880000",809,"70056.60000000","59368.98370000","0"],[1738745100000,"0.84500000","0.89000000","0.84400000","0.87700000","523593.60000000",1738745999999,"455103.88230000",2196,"338008.50000000","293595.85930000","0"],[1738746000000,"0.87500000","0.89600000","0.86100000","0.87200000","437234.40000000",1738746899999,"384250.12860000",2340,"190422.10000000","167565.12580000","0"],[1738746900000,"0.87200000","0.87500000","0.86200000","0.86900000","122578.00000000",1738747799999,"106489.59910000",603,"46330.20000000","40250.07660000","0"],[1738747800000,"0.86900000","0.98000000","0.86700000","0.94300000","2179488.30000000",1738748699999,"2050818.14120000",8990,"1224243.30000000","1150244.04410000","0"],[1738748700000,"0.94300000","0.96600000","0.89700000","0.90400000","1171787.90000000",1738749599999,"1088075.00110000",4854,"502284.50000000","467345.00540000","0"],[1738749600000,"0.90300000","0.91400000","0.88400000","0.89700000","480792.50000000",1738750499999,"433517.46970000",1923,"211162.10000000","190531.34120000","0"],[1738750500000,"0.89900000","0.92600000","0.89500000","0.90300000","434635.60000000",1738751399999,"395314.61200000",2012,"225043.30000000","204837.06440000","0"],[1738751400000,"0.90300000","0.94800000","0.90000000","0.91200000","467755.20000000",1738752299999,"432625.31810000",2101,"250979.20000000","232272.19350000","0"],[1738752300000,"0.91300000","0.94500000","0.90600000","0.92700000","570468.90000000",1738753199999,"527569.50810000",2367,"325712.60000000","301223.25530000","0"],[1738753200000,"0.92900000","0.93900000","0.90700000","0.91000000","424204.60000000",1738754099999,"391626.39080000",1498,"187408.70000000","173252.15180000","0"],[1738754100000,"0.91000000","0.92800000","0.90300000","0.91800000","260701.50000000",1738754999999,"238808.95250000",1292,"137631.20000000","126379.89080000","0"],[1738755000000,"0.91800000","0.93200000","0.89900000","0.89900000","310989.40000000",1738755899999,"284043.63660000",1277,"130527.80000000","119701.20520000","0"],[1738755900000,"0.89800000","0.91400000","0.89200000","0.90400000","239642.90000000",1738756799999,"216779.68620000",1095,"113805.30000000","102997.61140000","0"],[1738756800000,"0.90300000","0.92700000","0.90000000","0.91200000","273084.90000000",1738757699999,"249859.60520000",1276,"152816.50000000","140029.40710000","0"],[1738757700000,"0.91300000","0.91400000","0.89500000","0.91300000","217894.20000000",1738758599999,"196859.47570000",1123,"80814.00000000","73040.25340000","0"],[1738758600000,"0.91000000","0.91300000","0.90100000","0.90200000","164677.20000000",1738759499999,"149414.85010000",717,"72947.60000000","66237.15400000","0"],[1738759500000,"0.90200000","0.90400000","0.87200000","0.88500000","454071.40000000",1738760399999,"401988.33810000",1895,"169409.00000000","149698.17840000","0"],[1738760400000,"0.88400000","0.91000000","0.88300000","0.89800000","261767.80000000",1738761299999,"234167.76170000",1308,"148790.70000000","133170.97320000","0"],[1738761300000,"0.90000000","0.91300000","0.89800000","0.91200000","216585.40000000",1738762199999,"196372.83380000",1112,"116561.40000000","105837.79520000","0"],[1738762200000,"0.91300000","0.91300000","0.89300000","0.90100000","227891.50000000",1738763099999,"205794.00070000",1457,"109523.50000000","99013.04620000","0"],[1738763100000,"0.90100000","0.90400000","0.88600000","0.90100000","244671.30000000",1738763999999,"218882.28480000",1758,"112022.10000000","100421.13060000","0"],[1738764000000,"0.90200000","0.90300000","0.89100000","0.89700000","118639.20000000",1738764899999,"106450.09330000",1476,"61396.30000000","55157.45680000","0"],[1738764900000,"0.89800000","0.90400000","0.88200000","0.88800000","199586.30000000",1738765799999,"177989.47450000",1239,"97735.80000000","87201.67490000","0"],[1738765800000,"0.88800000","0.89300000","0.88000000","0.88100000","232122.00000000",1738766699999,"205907.63150000",1190,"90622.80000000","80430.27670000","0"],[1738766700000,"0.88300000","0.91800000","0.88100000","0.89800000","531669.00000000",1738767599999,"481091.41720000",2465,"300607.10000000","272043.87720000","0"],[1738767600000,"0.89800000","0.91700000","0.88200000","0.89300000","345271.10000000",1738768499999,"311471.92010000",1667,"172424.60000000","155609.82050000","0"],[1738768500000,"0.89300000","0.89900000","0.88500000","0.88800000","176386.90000000",1738769399999,"157279.79290000",878,"62051.20000000","55373.91860000","0"],[1738769400000,"0.88800000","0.89900000","0.88400000","0.89700000","159923.30000000",1738770299999,"142325.30310000",727,"72963.00000000","65152.13860000","0"],[1738770300000,"0.89900000","0.90300000","0.86200000","0.86500000","370208.40000000",1738771199999,"326536.52450000",1505,"123455.90000000","108926.42330000","0"],[1738771200000,"0.86400000","0.86900000","0.85200000","0.85300000","280625.50000000",1738772099999,"240828.19230000",1475,"106700.60000000","91765.09310000","0"],[1738772100000,"0.85300000","0.89700000","0.85100000","0.87600000","309722.30000000",1738772999999,"269378.08350000",1705,"179838.10000000","156434.16750000","0"],[1738773000000,"0.87600000","0.88100000","0.86300000","0.87000000","215109.60000000",1738773899999,"187397.62430000",1163,"98321.70000000","85648.00880000","0"],[1738773900000,"0.87100000","0.88100000","0.86400000","0.86700000","154168.90000000",1738774799999,"134394.64860000",732,"68210.70000000","59532.28190000","0"],[1738774800000,"0.86900000","0.87100000","0.86000000","0.86900000","158057.20000000",1738775699999,"136570.98230000",746,"65742.40000000","56912.11290000","0"],[1738775700000,"0.86900000","0.86900000","0.85000000","0.85800000","226600.90000000",1738776599999,"194367.72990000",1057,"70494.40000000","60504.18020000","0"],[1738776600000,"0.85700000","0.86100000","0.84100000","0.85000000","265930.00000000",1738777499999,"225896.53630000",1102,"130615.20000000","110844.44630000","0"],[1738777500000,"0.84900000","0.85100000","0.83200000","0.83300000","255633.80000000",1738778399999,"214562.59470000",1169,"77790.10000000","65416.73020000","0"],[1738778400000,"0.83500000","0.84600000","0.83100000","0.84000000","203295.20000000",1738779299999,"170523.08320000",993,"82384.90000000","69142.62390000","0"],[1738779300000,"0.84000000","0.85200000","0.83700000","0.84400000","117920.90000000",1738780199999,"99467.07220000",668,"62773.30000000","53002.21160000","0"],[1738780200000,"0.84400000","0.84800000","0.83500000","0.83900000","114451.90000000",1738781099999,"96342.39070000",545,"46560.40000000","39207.98180000","0"],[1738781100000,"0.83800000","0.83900000","0.82400000","0.83100000","164241.30000000",1738781999999,"136304.36300000",783,"60635.40000000","50309.66250000","0"],[1738782000000,"0.83100000","0.85800000","0.82000000","0.84200000","200497.70000000",1738782899999,"167323.50030000",1076,"93479.70000000","78359.81660000","0"],[1738782900000,"0.84100000","0.85000000","0.83700000","0.84500000","145898.30000000",1738783799999,"123061.92190000",837,"67886.70000000","57314.81200000","0"],[1738783800000,"0.84600000","0.86200000","0.84300000","0.84500000","151079.60000000",1738784699999,"128324.42460000",851,"82221.00000000","69873.86370000","0"],[1738784700000,"0.84500000","0.85500000","0.84300000","0.85200000","73868.90000000",1738785599999,"62695.11900000",554,"34169.60000000","29040.40110000","0"],[1738785600000,"0.85200000","0.86200000","0.84700000","0.85100000","154997.40000000",1738786499999,"132472.57060000",859,"77998.90000000","66726.03530000","0"],[1738786500000,"0.85100000","0.88100000","0.84900000","0.86500000","292151.60000000",1738787399999,"253761.19550000",1307,"161872.90000000","140522.95940000","0"],[1738787400000,"0.86600000","0.86600000","0.84300000","0.84300000","110352.60000000",1738788299999,"94361.34140000",485,"40796.60000000","34852.83620000","0"],[1738788300000,"0.84400000","0.85800000","0.84300000","0.85700000","104689.10000000",1738789199999,"89246.23030000",534,"61611.30000000","52508.35320000","0"],[1738789200000,"0.85700000","0.86900000","0.85700000","0.86000000","73164.70000000",1738790099999,"63110.39470000",461,"42661.80000000","36808.90020000","0"],[1738790100000,"0.85800000","0.86400000","0.85000000","0.85300000","112345.40000000",1738790999999,"96198.43470000",424,"48518.50000000","41644.35430000","0"],[1738791000000,"0.85300000","0.85600000","0.83600000","0.84700000","182631.00000000",1738791899999,"154621.76020000",778,"85237.60000000","72265.36510000","0"],[1738791900000,"0.84700000","0.84700000","0.83500000","0.84000000","50096.80000000",1738792799999,"42199.02240000",364,"24083.80000000","20305.34490000","0"],[1738792800000,"0.84100000","0.85200000","0.83500000","0.84900000","80139.80000000",1738793699999,"67580.08400000",586,"39672.00000000","33444.78530000","0"],[1738793700000,"0.84900000","0.85900000","0.83500000","0.83600000","138651.30000000",1738794599999,"117477.57580000",712,"41521.10000000","35244.75020000","0"],[1738794600000,"0.83600000","0.83900000","0.82000000","0.82800000","148489.00000000",1738795499999,"122766.10380000",715,"48124.10000000","39862.78540000","0"],[1738795500000,"0.82700000","0.83200000","0.82500000","0.82700000","91491.40000000",1738796399999,"75748.78290000",490,"26742.30000000","22146.42070000","0"],[1738796400000,"0.82700000","0.83000000","0.82100000","0.82500000","75609.50000000",1738797299999,"62403.65670000",579,"28300.10000000","23371.81970000","0"],[1738797300000,"0.82500000","0.83300000","0.82100000","0.82100000","55785.60000000",1738798199999,"46197.41680000",395,"19891.60000000","16487.51710000","0"],[1738798200000,"0.82100000","0.82500000","0.81400000","0.82200000","101362.50000000",1738799099999,"83133.05020000",580,"39596.30000000","32509.67110000","0"],[1738799100000,"0.82200000","0.83800000","0.82000000","0.83200000","123806.30000000",1738799999999,"102956.14150000",778,"69854.80000000","58105.83770000","0"],[1738800000000,"0.83200000","0.83300000","0.82300000","0.82400000","74950.20000000",1738800899999,"61973.64870000",500,"16614.80000000","13752.94590000","0"],[1738800900000,"0.82400000","0.82800000","0.81200000","0.81500000","90790.70000000",1738801799999,"74342.72690000",636,"31111.90000000","25546.65440000","0"],[1738801800000,"0.81600000","0.82300000","0.81000000","0.81900000","109589.60000000",1738802699999,"89425.25960000",735,"48052.90000000","39260.97760000","0"],[1738802700000,"0.81900000","0.82100000","0.81200000","0.81300000","59663.00000000",1738803599999,"48760.09360000",295,"39262.80000000","32106.14400000","0"],[1738803600000,"0.81100000","0.83700000","0.80200000","0.83500000","178682.00000000",1738804499999,"145834.64870000",814,"112661.50000000","92038.74450000","0"],[1738804500000,"0.83600000","0.84600000","0.82900000","0.84300000","319867.70000000",1738805399999,"268254.55730000",1141,"132867.50000000","111436.51940000","0"],[1738805400000,"0.84300000","0.84500000","0.82700000","0.82900000","46243.60000000",1738806299999,"38650.08800000",266,"8055.60000000","6736.05160000","0"],[1738806300000,"0.82900000","0.83000000","0.81400000","0.82000000","104794.10000000",1738807199999,"86015.96610000",477,"53691.70000000","44065.42230000","0"],[1738807200000,"0.81900000","0.82700000","0.81700000","0.82300000","39267.90000000",1738808099999,"32267.29380000",307,"18043.40000000","14824.56000000","0"],[1738808100000,"0.82400000","0.83200000","0.82400000","0.82800000","62755.40000000",1738808999999,"51915.02140000",398,"15632.60000000","12955.29460000","0"],[1738809000000,"0.82900000","0.83000000","0.80200000","0.81100000","128226.40000000",1738809899999,"104351.67820000",640,"35546.70000000","28999.04910000","0"],[1738809900000,"0.81100000","0.81700000","0.80900000","0.81100000","53424.50000000",1738810799999,"43418.87530000",363,"36770.80000000","29899.84640000","0"],[1738810800000,"0.81100000","0.81900000","0.80800000","0.81600000","56406.90000000",1738811699999,"45998.99180000",265,"31675.10000000","25858.61280000","0"],[1738811700000,"0.81600000","0.81600000","0.80600000","0.80900000","32290.80000000",1738812599999,"26195.06250000",281,"10071.10000000","8157.45040000","0"],[1738812600000,"0.80900000","0.81800000","0.80900000","0.81700000","17925.90000000",1738813499999,"14590.81360000",177,"6830.40000000","5556.05500000","0"],[1738813500000,"0.81700000","0.82200000","0.81600000","0.81600000","41636.60000000",1738814399999,"34122.99120000",319,"19249.60000000","15779.87730000","0"],[1738814400000,"0.81600000","0.82000000","0.81500000","0.81500000","56460.60000000",1738815299999,"46178.55390000",319,"33289.30000000","27250.32130000","0"],[1738815300000,"0.81600000","0.83300000","0.81300000","0.82700000","73844.10000000",1738816199999,"61016.52500000",551,"46441.10000000","38344.36410000","0"],[1738816200000,"0.82700000","0.82900000","0.81400000","0.82600000","59540.70000000",1738817099999,"48902.09570000",486,"30369.30000000","24928.36890000","0"],[1738817100000,"0.82600000","0.82600000","0.81600000","0.82200000","31644.20000000",1738817999999,"25985.09790000",269,"9990.90000000","8198.65570000","0"],[1738818000000,"0.82200000","0.82200000","0.80500000","0.81300000","113964.70000000",1738818899999,"92538.49250000",566,"50750.20000000","41196.59420000","0"],[1738818900000,"0.81400000","0.81600000","0.80700000","0.81500000","74823.10000000",1738819799999,"60743.21870000",359,"53811.60000000","43689.32450000","0"],[1738819800000,"0.81500000","0.81800000","0.80400000","0.81600000","83513.90000000",1738820699999,"67841.34930000",451,"55628.10000000","45215.14080000","0"],[1738820700000,"0.81600000","0.82300000","0.81300000","0.81500000","73193.50000000",1738821599999,"59865.42190000",418,"34631.00000000","28351.76020000","0"],[1738821600000,"0.81500000","0.81600000","0.78200000","0.79000000","354093.50000000",1738822499999,"281710.29370000",1800,"113649.00000000","90188.63360000","0"],[1738822500000,"0.79200000","0.85600000","0.79000000","0.83700000","391685.90000000",1738823399999,"325019.70490000",2007,"207288.70000000","171237.90990000","0"],[1738823400000,"0.83900000","0.83900000","0.82100000","0.82700000","129749.50000000",1738824299999,"107467.26460000",698,"50585.10000000","41908.58820000","0"],[1738824300000,"0.82700000","0.85000000","0.82700000","0.84700000","110250.90000000",1738825199999,"92354.25500000",740,"56507.60000000","47387.45830000","0"],[1738825200000,"0.84900000","0.88000000","0.83100000","0.85600000","530720.20000000",1738826099999,"454879.88150000",2913,"279106.00000000","238990.20270000","0"],[1738826100000,"0.85500000","0.86400000","0.84600000","0.85900000","120309.60000000",1738826999999,"103020.43490000",605,"78212.30000000","67003.18320000","0"],[1738827000000,"0.85900000","0.89800000","0.85600000","0.88400000","525141.50000000",1738827899999,"461578.94660000",2281,"315738.00000000","277429.90590000","0"],[1738827900000,"0.88500000","0.94300000","0.87500000","0.91800000","1297801.80000000",1738828799999,"1188772.02830000",4300,"739172.00000000","676718.42600000","0"],[1738828800000,"0.91800000","0.91800000","0.88000000","0.88900000","412265.80000000",1738829699999,"369687.65750000",1929,"171476.10000000","153836.09940000","0"],[1738829700000,"0.88900000","0.89100000","0.86500000","0.87100000","287130.30000000",1738830599999,"251084.96250000",1202,"115509.30000000","101238.61810000","0"],[1738830600000,"0.87200000","0.89800000","0.87100000","0.89700000","268233.70000000",1738831499999,"236818.48110000",1368,"167502.80000000","147865.20820000","0"],[1738831500000,"0.89800000","0.90800000","0.85600000","0.86200000","377427.90000000",1738832399999,"331281.19520000",1881,"142733.30000000","126116.31870000","0"],[1738832400000,"0.86200000","0.87000000","0.85600000","0.86400000","158073.70000000",1738833299999,"136527.60220000",881,"81263.10000000","70270.81850000","0"],[1738833300000,"0.86400000","0.87500000","0.86400000","0.86900000","134844.50000000",1738834199999,"117204.04320000",712,"53995.60000000","47004.48110000","0"],[1738834200000,"0.87100000","0.89000000","0.86600000","0.86700000","152821.20000000",1738835099999,"134063.57360000",1049,"76939.20000000","67583.17650000","0"],[1738835100000,"0.86700000","0.87500000","0.85500000","0.86000000","131092.80000000",1738835999999,"112869.60220000",763,"70165.60000000","60449.35950000","0"],[1738836000000,"0.86000000","0.86200000","0.83600000","0.84400000","259982.70000000",1738836899999,"219879.21610000",1530,"107401.50000000","90807.93330000","0"],[1738836900000,"0.84300000","0.85200000","0.83700000","0.84500000","144951.70000000",1738837799999,"122193.66420000",879,"87460.60000000","73803.77460000","0"],[1738837800000,"0.84700000","0.85300000","0.83400000","0.84200000","129094.60000000",1738838699999,"108636.22860000",748,"56757.80000000","47872.89120000","0"],[1738838700000,"0.84100000","0.86600000","0.84000000","0.84600000","86131.10000000",1738839599999,"73108.33310000",588,"38643.60000000","32886.31690000","0"],[1738839600000,"0.84600000","0.84800000","0.83000000","0.83600000","120063.10000000",1738840499999,"100419.41420000",658,"36664.90000000","30706.07850000","0"],[1738840500000,"0.83600000","0.83600000","0.81200000","0.81900000","237032.10000000",1738841399999,"194699.82250000",839,"108859.80000000","89176.64730000","0"],[1738841400000,"0.81800000","0.84400000","0.81300000","0.83300000","159664.90000000",1738842299999,"131865.64070000",859,"108710.70000000","89734.90460000","0"],[1738842300000,"0.83500000","0.83800000","0.81700000","0.82300000","98376.50000000",1738843199999,"81346.18180000",619,"30645.40000000","25366.47880000","0"],[1738843200000,"0.82400000","0.82400000","0.81500000","0.82400000","72427.10000000",1738844099999,"59389.13440000",488,"33393.70000000","27379.82340000","0"],[1738844100000,"0.82400000","0.82900000","0.81200000","0.82100000","99947.30000000",1738844999999,"81944.21340000",649,"38607.80000000","31686.70590000","0"],[1738845000000,"0.82200000","0.82700000","0.81400000","0.82100000","43949.20000000",1738845899999,"36088.07890000",373,"23939.00000000","19675.02420000","0"],[1738845900000,"0.82300000","0.82700000","0.80800000","0.81100000","115720.90000000",1738846799999,"94489.10270000",623,"31975.10000000","26158.25150000","0"],[1738846800000,"0.81100000","0.84800000","0.78600000","0.80600000","876040.90000000",1738847699999,"708826.48830000",3300,"375094.00000000","303611.96010000","0"],[1738847700000,"0.80600000","0.81800000","0.79500000","0.80200000","351607.60000000",1738848599999,"283087.08090000",1414,"154999.60000000","124851.02810000","0"],[1738848600000,"0.80200000","0.81800000","0.80000000","0.80300000","173086.00000000",1738849499999,"140014.14110000",1001,"82670.10000000","66897.11060000","0"],[1738849500000,"0.80300000","0.81200000","0.78100000","0.80000000","348156.90000000",1738850399999,"277352.21580000",1541,"128890.00000000","103045.59920000","0"],[1738850400000,"0.80200000","0.80800000","0.78600000","0.80500000","310930.50000000",1738851299999,"248424.20860000",1442,"163442.30000000","130777.16550000","0"],[1738851300000,"0.80500000","0.80500000","0.78700000","0.79400000","195315.60000000",1738852199999,"154923.61620000",776,"84977.70000000","67471.59130000","0"],[1738852200000,"0.79500000","0.80000000","0.78700000","0.79100000","166523.30000000",1738853099999,"131594.76120000",704,"56039.60000000","44402.65810000","0"],[1738853100000,"0.79100000","0.80000000","0.78700000","0.79200000","146582.60000000",1738853999999,"116557.31700000",802,"74494.60000000","59304.53930000","0"],[1738854000000,"0.79400000","0.80700000","0.78800000","0.80600000","170458.90000000",1738854899999,"135773.66190000",905,"81512.80000000","65023.72120000","0"],[1738854900000,"0.80600000","0.80700000","0.79600000","0.80400000","140533.50000000",1738855799999,"112827.35950000",643,"57758.00000000","46419.48360000","0"],[1738855800000,"0.80400000","0.82000000","0.77600000","0.78300000","361363.00000000",1738856699999,"288169.75050000",1476,"149156.60000000","119266.97630000","0"],[1738856700000,"0.78200000","0.78600000","0.76500000","0.77300000","206811.10000000",1738857599999,"160762.72490000",996,"76220.60000000","59261.63240000","0"],[1738857600000,"0.77300000","0.78900000","0.76700000","0.77900000","190115.60000000",1738858499999,"147575.72270000",893,"107490.00000000","83578.19790000","0"],[1738858500000,"0.77900000","0.77900000","0.75300000","0.76400000","174258.20000000",1738859399999,"132905.41470000",858,"77268.30000000","58941.01780000","0"],[1738859400000,"0.76400000","0.78000000","0.76400000","0.76900000","160346.60000000",1738860299999,"123893.18660000",758,"64435.60000000","49853.76360000","0"],[1738860300000,"0.76900000","0.78100000","0.76400000","0.76700000","101832.20000000",1738861199999,"78923.57620000",480,"49015.60000000","38065.03350000","0"],[1738861200000,"0.76700000","0.79000000","0.76400000","0.77900000","136717.50000000",1738862099999,"106571.83390000",852,"68278.50000000","53344.21750000","0"],[1738862100000,"0.78100000","0.78800000","0.77000000","0.78600000","98385.60000000",1738862999999,"76595.69460000",607,"52836.00000000","41229.21620000","0"],[1738863000000,"0.78500000","0.79400000","0.77700000","0.79200000","73534.60000000",1738863899999,"57808.55400000",512,"27873.60000000","21952.07350000","0"],[1738863900000,"0.79000000","0.79200000","0.78800000","0.78800000","76131.60000000",1738864799999,"60029.22940000",256,"17911.80000000","14139.90060000","0"],[1738864800000,"0.78800000","0.78800000","0.77200000","0.78200000","61509.70000000",1738865699999,"47818.73820000",431,"26485.00000000","20611.83270000","0"],[1738865700000,"0.78200000","0.80700000","0.77600000","0.77700000","187560.00000000",1738866599999,"148184.43060000",1115,"78926.20000000","62663.99320000","0"],[1738866600000,"0.77900000","0.79900000","0.76900000","0.77700000","114642.40000000",1738867499999,"89358.84810000",710,"46802.80000000","36612.65820000","0"],[1738867500000,"0.77700000","0.78400000","0.77000000","0.77100000","83268.10000000",1738868399999,"64692.60240000",431,"33409.40000000","26011.33720000","0"],[1738868400000,"0.77000000","0.77400000","0.73600000","0.75400000","542487.60000000",1738869299999,"406641.69740000",1683,"183834.60000000","137383.92860000","0"],[1738869300000,"0.75500000","0.78500000","0.75400000","0.77600000","201718.30000000",1738870199999,"155123.59290000",1125,"115619.40000000","89049.66030000","0"],[1738870200000,"0.77600000","0.77600000","0.75500000","0.77000000","127683.60000000",1738871099999,"97510.60300000",663,"55087.10000000","42115.27480000","0"],[1738871100000,"0.77000000","0.77400000","0.74000000","0.75800000","232140.00000000",1738871999999,"175211.50060000",1020,"108887.40000000","82093.76650000","0"],[1738872000000,"0.75700000","0.76200000","0.74500000","0.75900000","136566.90000000",1738872899999,"103168.05580000",695,"65931.30000000","49937.30140000","0"],[1738872900000,"0.75800000","0.76200000","0.75200000","0.76000000","78654.20000000",1738873799999,"59646.38290000",421,"38202.30000000","28974.92920000","0"],[1738873800000,"0.76000000","0.78000000","0.75900000","0.76200000","176251.70000000",1738874699999,"135745.44760000",793,"73910.50000000","56922.99530000","0"],[1738874700000,"0.76200000","0.77000000","0.75300000","0.76600000","96867.50000000",1738875599999,"73682.03750000",442,"46857.90000000","35730.68880000","0"],[1738875600000,"0.76600000","0.76600000","0.74500000","0.74600000","96240.00000000",1738876499999,"72641.85550000",519,"43881.90000000","33105.49770000","0"],[1738876500000,"0.74700000","0.74700000","0.72900000","0.73200000","213195.40000000",1738877399999,"157327.17520000",900,"91832.40000000","67876.75760000","0"],[1738877400000,"0.73000000","0.75100000","0.72500000","0.73800000","111011.30000000",1738878299999,"81865.92530000",625,"53809.60000000","39805.23290000","0"],[1738878300000,"0.73900000","0.75100000","0.73500000","0.74100000","98372.70000000",1738879199999,"73007.84810000",467,"39770.60000000","29508.20660000","0"],[1738879200000,"0.74100000","0.74400000","0.73500000","0.73700000","49397.80000000",1738880099999,"36412.04460000",224,"11806.10000000","8712.48060000","0"],[1738880100000,"0.73500000","0.73700000","0.73500000","0.73500000","29671.00000000",1738880999999,"21837.09160000",130,"14271.80000000","10515.63740000","0"],[1738881000000,"0.73500000","0.75400000","0.73000000","0.73900000","166924.50000000",1738881899999,"123452.89840000",589,"103446.00000000","76531.01910000","0"],[1738881900000,"0.73700000","0.75300000","0.73000000","0.74700000","121585.90000000",1738882799999,"90136.26210000",808,"60758.10000000","45111.69320000","0"],[1738882800000,"0.74700000","0.74700000","0.73400000","0.73900000","39268.20000000",1738883699999,"29013.62890000",265,"20365.50000000","15034.06290000","0"],[1738883700000,"0.74100000","0.74500000","0.73500000","0.73600000","20035.40000000",1738884599999,"14821.68900000",168,"7378.40000000","5464.03190000","0"],[1738884600000,"0.73500000","0.73600000","0.72400000","0.72900000","47882.90000000",1738885499999,"34922.67530000",234,"17568.80000000","12812.99540000","0"],[1738885500000,"0.72900000","0.74500000","0.72900000","0.73600000","64227.40000000",1738886399999,"47288.67760000",433,"34005.10000000","25081.83530000","0"],[1738886400000,"0.73700000","0.75500000","0.73600000","0.74200000","91044.30000000",1738887299999,"67710.34210000",423,"44039.40000000","32790.62140000","0"],[1738887300000,"0.74200000","0.75000000","0.74200000","0.74900000","58279.70000000",1738888199999,"43556.00670000",240,"17349.30000000","12971.19370000","0"],[1738888200000,"0.74700000","0.75100000","0.73400000","0.73600000","47786.40000000",1738889099999,"35450.28630000",357,"13365.50000000","9935.94980000","0"],[1738889100000,"0.73600000","0.75100000","0.73100000","0.73900000","53692.00000000",1738889999999,"39730.65840000",361,"30797.20000000","22851.37750000","0"],[1738890000000,"0.74000000","0.75800000","0.74000000","0.74700000","60661.20000000",1738890899999,"45367.73960000",397,"35495.70000000","26607.85770000","0"],[1738890900000,"0.74700000","0.74700000","0.74100000","0.74200000","13465.80000000",1738891799999,"10021.06210000",109,"5481.40000000","4084.79550000","0"],[1738891800000,"0.74300000","0.74900000","0.73700000","0.74900000","24165.70000000",1738892699999,"17913.25550000",145,"11629.50000000","8623.46290000","0"],[1738892700000,"0.74900000","0.76500000","0.74300000","0.76100000","79392.70000000",1738893599999,"60030.01410000",343,"41552.50000000","31459.75660000","0"],[1738893600000,"0.76200000","0.76800000","0.75400000","0.75800000","81333.00000000",1738894499999,"61856.24470000",245,"16219.70000000","12361.16010000","0"],[1738894500000,"0.75900000","0.77300000","0.75700000","0.76600000","60488.80000000",1738895399999,"46380.55270000",351,"49259.70000000","37784.18570000","0"],[1738895400000,"0.76600000","0.77300000","0.76000000","0.76200000","60964.20000000",1738896299999,"46816.92170000",365,"44270.80000000","34007.63360000","0"],[1738896300000,"0.76200000","0.76200000","0.75700000","0.76200000","40528.90000000",1738897199999,"30811.68770000",225,"29357.60000000","22329.67500000","0"],[1738897200000,"0.76200000","0.77400000","0.75900000","0.76800000","53841.30000000",1738898099999,"41284.72340000",299,"40147.30000000","30791.69190000","0"],[1738898100000,"0.76700000","0.77300000","0.76200000","0.76400000","34223.30000000",1738898999999,"26308.67980000",209,"19275.50000000","14833.71030000","0"],[1738899000000,"0.76400000","0.76500000","0.75700000","0.76300000","37811.70000000",1738899899999,"28787.27810000",174,"21214.70000000","16151.51380000","0"],[1738899900000,"0.76200000","0.76600000","0.76000000","0.76300000","24720.60000000",1738900799999,"18856.31020000",143,"13040.90000000","9955.54380000","0"],[1738900800000,"0.76300000","0.77100000","0.75900000","0.76000000","50685.70000000",1738901699999,"38797.28360000",312,"22318.80000000","17114.73900000","0"],[1738901700000,"0.76000000","0.76800000","0.76000000","0.76600000","18092.20000000",1738902599999,"13826.61140000",151,"11158.20000000","8526.78630000","0"],[1738902600000,"0.76500000","0.76600000","0.75800000","0.75800000","35007.50000000",1738903499999,"26673.18170000",189,"13062.70000000","9964.34570000","0"],[1738903500000,"0.75800000","0.76200000","0.75500000","0.76000000","27438.70000000",1738904399999,"20801.25840000",131,"7492.20000000","5686.46310000","0"],[1738904400000,"0.76000000","0.78800000","0.76000000","0.77800000","117918.50000000",1738905299999,"91555.98590000",551,"72846.30000000","56519.22370000","0"],[1738905300000,"0.77700000","0.78100000","0.76100000","0.76200000","49355.70000000",1738906199999,"38030.22830000",266,"17358.90000000","13371.60600000","0"],[1738906200000,"0.76100000","0.77200000","0.76100000","0.76400000","23642.10000000",1738907099999,"18126.61740000",190,"11620.80000000","8910.10690000","0"],[1738907100000,"0.76400000","0.76800000","0.76100000","0.76100000","36403.50000000",1738907999999,"27791.45940000",154,"10818.10000000","8276.06900000","0"],[1738908000000,"0.76100000","0.76400000","0.75400000","0.75700000","39646.40000000",1738908899999,"30018.38350000",188,"5335.00000000","4048.16420000","0"],[1738908900000,"0.75700000","0.75900000","0.73600000","0.73600000","119095.50000000",1738909799999,"88876.73900000",366,"25056.80000000","18625.20980000","0"],[1738909800000,"0.73600000","0.73800000","0.72500000","0.73000000","99489.90000000",1738910699999,"72744.77110000",549,"41677.50000000","30481.71380000","0"],[1738910700000,"0.73000000","0.75700000","0.72700000","0.74900000","86214.80000000",1738911599999,"64011.92740000",457,"68132.40000000","50620.15400000","0"],[1738911600000,"0.75000000","0.76900000","0.74800000","0.76200000","141907.90000000",1738912499999,"107299.72190000",640,"68078.30000000","51551.26210000","0"],[1738912500000,"0.76100000","0.77000000","0.75800000","0.76600000","84515.80000000",1738913399999,"64553.69810000",433,"38800.20000000","29640.05520000","0"],[1738913400000,"0.76500000","0.77700000","0.75200000","0.75600000","98243.00000000",1738914299999,"74994.86150000",532,"49776.40000000","38036.42570000","0"],[1738914300000,"0.75600000","0.76900000","0.75500000","0.76400000","92059.90000000",1738915199999,"70164.56950000",461,"41050.50000000","31336.59170000","0"],[1738915200000,"0.76400000","0.79000000","0.75900000","0.78600000","107897.80000000",1738916099999,"83483.90910000",532,"71269.90000000","55251.73160000","0"],[1738916100000,"0.78600000","0.78600000","0.76600000","0.77400000","102252.50000000",1738916999999,"79240.94920000",649,"39442.20000000","30585.28940000","0"],[1738917000000,"0.77500000","0.78300000","0.77000000","0.77800000","100704.20000000",1738917899999,"78223.10860000",598,"34065.70000000","26487.43120000","0"],[1738917900000,"0.77900000","0.78500000","0.77000000","0.77300000","72489.10000000",1738918799999,"56412.72120000",359,"37637.60000000","29340.05700000","0"],[1738918800000,"0.77300000","0.79500000","0.77300000","0.79000000","118923.40000000",1738919699999,"93520.51890000",661,"62362.50000000","49090.50910000","0"],[1738919700000,"0.78800000","0.79300000","0.77700000","0.78300000","145389.20000000",1738920599999,"114081.52310000",673,"77717.10000000","61068.21960000","0"],[1738920600000,"0.78100000","0.81900000","0.78000000","0.81900000","345154.30000000",1738921499999,"277720.93680000",2167,"216098.90000000","173633.81690000","0"],[1738921500000,"0.81900000","0.81900000","0.79000000","0.79900000","309531.50000000",1738922399999,"248403.10980000",1947,"160002.00000000","128655.01580000","0"],[1738922400000,"0.79900000","0.80800000","0.78700000","0.78800000","101730.30000000",1738923299999,"81145.70160000",529,"36039.40000000","28799.31980000","0"],[1738923300000,"0.79000000","0.79500000","0.77800000","0.78700000","110442.50000000",1738924199999,"86698.65850000",493,"35463.80000000","27901.28080000","0"],[1738924200000,"0.78700000","0.79000000","0.78000000","0.78300000","65140.90000000",1738925099999,"51075.98730000",424,"21022.60000000","16506.90870000","0"],[1738925100000,"0.78400000","0.79900000","0.78100000","0.78800000","63866.30000000",1738925999999,"50257.59190000",331,"45090.80000000","35538.35810000","0"],[1738926000000,"0.78900000","0.78900000","0.78200000","0.78300000","40248.70000000",1738926899999,"31586.97230000",206,"9526.80000000","7499.85730000","0"],[1738926900000,"0.78300000","0.78500000","0.76700000","0.77200000","154446.30000000",1738927799999,"119790.22430000",522,"21474.40000000","16713.21090000","0"],[1738927800000,"0.77100000","0.77400000","0.76000000","0.76800000","112986.60000000",1738928699999,"86650.74430000",616,"30891.60000000","23756.77030000","0"],[1738928700000,"0.76600000","0.77000000","0.76000000","0.76300000","136020.40000000",1738929599999,"103923.61120000",661,"40629.20000000","31145.14550000","0"],[1738929600000,"0.76400000","0.78500000","0.76200000","0.77000000","143370.50000000",1738930499999,"110918.08210000",866,"87409.90000000","67632.77230000","0"],[1738930500000,"0.77000000","0.77000000","0.76700000","0.76700000","63830.40000000",1738931399999,"49100.74050000",245,"25734.50000000","19813.29480000","0"],[1738931400000,"0.76600000","0.76900000","0.76100000","0.76700000","48530.70000000",1738932299999,"37156.04400000",335,"25585.20000000","19622.88340000","0"],[1738932300000,"0.76700000","0.76900000","0.76000000","0.76300000","95764.70000000",1738933199999,"73074.23820000",500,"25436.20000000","19467.08650000","0"],[1738933200000,"0.76300000","0.76600000","0.76000000","0.76200000","60014.00000000",1738934099999,"45720.95170000",223,"21705.60000000","16573.97720000","0"],[1738934100000,"0.76300000","0.76500000","0.75200000","0.75300000","42376.10000000",1738934999999,"32143.63970000",271,"14351.00000000","10910.33540000","0"],[1738935000000,"0.75300000","0.78000000","0.75100000","0.78000000","202495.30000000",1738935899999,"154914.32750000",656,"143067.60000000","109726.65210000","0"],[1738935900000,"0.77700000","0.77900000","0.76700000","0.77400000","169571.70000000",1738936799999,"131106.58040000",517,"97914.10000000","75741.19460000","0"],[1738936800000,"0.77200000","0.78000000","0.76800000","0.77500000","125481.10000000",1738937699999,"97078.72310000",382,"62254.10000000","48225.85390000","0"],[1738937700000,"0.77300000","0.80900000","0.77300000","0.79200000","255359.20000000",1738938599999,"202521.93030000",1056,"141155.40000000","111888.37340000","0"],[1738938600000,"0.78900000","0.79800000","0.77400000","0.78800000","246530.00000000",1738939499999,"194058.08990000",627,"80324.60000000","63236.00910000","0"],[1738939500000,"0.78900000","0.79100000","0.77000000","0.78100000","106797.30000000",1738940399999,"83381.24730000",600,"25756.60000000","20154.70660000","0"],[1738940400000,"0.78100000","0.78100000","0.77000000","0.77000000","65073.90000000",1738941299999,"50223.55260000",322,"21476.60000000","16600.83910000","0"],[1738941300000,"0.77100000","0.77500000","0.75900000","0.76600000","75638.70000000",1738942199999,"57838.03740000",406,"32014.50000000","24537.44700000","0"],[1738942200000,"0.76600000","0.78400000","0.76300000","0.78000000","194880.20000000",1738943099999,"151033.65540000",699,"127774.30000000","99097.17180000","0"],[1738943100000,"0.78000000","0.78400000","0.77000000","0.77700000","75821.30000000",1738943999999,"58736.79150000",346,"21636.40000000","16808.63940000","0"],[1738944000000,"0.77800000","0.78000000","0.75600000","0.76400000","99273.60000000",1738944899999,"76157.83760000",476,"28842.30000000","22217.11700000","0"],[1738944900000,"0.76400000","0.76900000","0.75700000","0.76900000","47868.50000000",1738945799999,"36599.42920000",259,"23334.10000000","17836.36910000","0"],[1738945800000,"0.77000000","0.77100000","0.74900000","0.75700000","174726.70000000",1738946699999,"132068.79850000",630,"81115.20000000","61172.98560000","0"],[1738946700000,"0.75600000","0.75900000","0.74200000","0.74200000","88090.80000000",1738947599999,"66044.51480000",378,"22671.20000000","17018.69620000","0"],[1738947600000,"0.74400000","0.74700000","0.73500000","0.74300000","112571.40000000",1738948499999,"83423.20750000",488,"60480.40000000","44887.37790000","0"],[1738948500000,"0.74100000","0.74200000","0.73000000","0.74100000","136894.90000000",1738949399999,"100367.96080000",517,"41725.80000000","30674.01650000","0"],[1738949400000,"0.74100000","0.74900000","0.73400000","0.73800000","68973.90000000",1738950299999,"51233.18270000",344,"38812.00000000","28858.22250000","0"],[1738950300000,"0.73800000","0.74500000","0.73400000","0.74000000","57372.00000000",1738951199999,"42338.84910000",329,"25322.30000000","18722.89300000","0"],[1738951200000,"0.73700000","0.75100000","0.73700000","0.74900000","71716.40000000",1738952099999,"53344.65690000",336,"41996.90000000","31317.27130000","0"],[1738952100000,"0.74900000","0.75900000","0.74400000","0.75600000","96769.30000000",1738952999999,"72809.86850000",564,"49528.40000000","37303.50290000","0"],[1738953000000,"0.75600000","0.75900000","0.75200000","0.75200000","38309.20000000",1738953899999,"28923.55520000",256,"11964.40000000","9048.73880000","0"],[1738953900000,"0.75300000","0.75600000","0.74600000","0.75100000","33070.80000000",1738954799999,"24843.39250000",205,"14858.10000000","11154.63990000","0"],[1738954800000,"0.75000000","0.75200000","0.74300000","0.74900000","39657.00000000",1738955699999,"29673.59880000",229,"27481.10000000","20570.54500000","0"],[1738955700000,"0.74900000","0.75100000","0.73700000","0.74500000","73400.90000000",1738956599999,"54541.72060000",315,"37453.60000000","27862.91510000","0"],[1738956600000,"0.74400000","0.74800000","0.73500000","0.73700000","55585.00000000",1738957499999,"41273.87000000",214,"14490.20000000","10800.62820000","0"],[1738957500000,"0.73900000","0.74500000","0.73500000","0.74100000","58179.70000000",1738958399999,"43084.23770000",272,"21553.20000000","15995.26030000","0"],[1738958400000,"0.74300000","0.74300000","0.72800000","0.73000000","73289.40000000",1738959299999,"53711.94260000",215,"41770.80000000","30600.88970000","0"],[1738959300000,"0.73000000","0.73100000","0.72000000","0.72200000","83577.30000000",1738960199999,"60594.49720000",370,"29239.60000000","21180.29160000","0"],[1738960200000,"0.72200000","0.72200000","0.70100000","0.71000000","137609.40000000",1738961099999,"97691.37270000",541,"61897.50000000","44067.49840000","0"],[1738961100000,"0.71100000","0.71100000","0.70200000","0.70300000","95239.90000000",1738961999999,"67109.21590000",360,"42417.20000000","29966.03310000","0"],[1738962000000,"0.70300000","0.71600000","0.70300000","0.71400000","62064.60000000",1738962899999,"44051.13430000",287,"39856.70000000","28324.18910000","0"],[1738962900000,"0.71400000","0.71900000","0.70800000","0.71000000","56860.00000000",1738963799999,"40467.72400000",243,"32094.20000000","22871.89310000","0"],[1738963800000,"0.71000000","0.71400000","0.70200000","0.70400000","57188.60000000",1738964699999,"40430.70320000",276,"16908.30000000","11972.24190000","0"],[1738964700000,"0.70400000","0.71000000","0.70300000","0.70800000","29548.70000000",1738965599999,"20898.22080000",193,"17132.80000000","12121.28340000","0"],[1738965600000,"0.71000000","0.72300000","0.70400000","0.70600000","108038.30000000",1738966499999,"76889.66770000",352,"41328.80000000","29481.95030000","0"],[1738966500000,"0.70400000","0.70600000","0.70100000","0.70300000","60843.00000000",1738967399999,"42719.36790000",177,"18353.90000000","12914.06280000","0"],[1738967400000,"0.70300000","0.70400000","0.70000000","0.70200000","53301.00000000",1738968299999,"37346.32470000",189,"9065.50000000","6367.47820000","0"],[1738968300000,"0.70400000","0.71200000","0.69900000","0.71000000","28700.30000000",1738969199999,"20210.92970000",220,"14313.10000000","10094.80170000","0"],[1738969200000,"0.71000000","0.71900000","0.70900000","0.71700000","25888.50000000",1738970099999,"18498.50640000",188,"11813.60000000","8456.02940000","0"],[1738970100000,"0.71700000","0.72800000","0.71400000","0.72300000","55498.30000000",1738970999999,"40086.51330000",362,"21091.80000000","15229.48450000","0"],[1738971000000,"0.72300000","0.74200000","0.72200000","0.73200000","69878.90000000",1738971899999,"51295.86150000",480,"48252.80000000","35480.29060000","0"],[1738971900000,"0.73200000","0.74800000","0.73200000","0.74700000","52836.10000000",1738972799999,"39159.06850000",298,"19808.10000000","14691.07800000","0"],[1738972800000,"0.74700000","0.80500000","0.74600000","0.78100000","507847.10000000",1738973699999,"399078.85290000",1696,"263803.60000000","207926.63430000","0"],[1738973700000,"0.78100000","0.80000000","0.76000000","0.79000000","282780.10000000",1738974599999,"222196.42610000",1039,"135916.20000000","107302.94240000","0"],[1738974600000,"0.78900000","0.78900000","0.76900000","0.77300000","76729.80000000",1738975499999,"59507.76810000",436,"28349.80000000","22034.45450000","0"],[1738975500000,"0.77100000","0.77300000","0.75800000","0.76500000","92152.30000000",1738976399999,"70273.72190000",319,"32552.80000000","24859.45490000","0"],[1738976400000,"0.76500000","0.77100000","0.75200000","0.75500000","79556.40000000",1738977299999,"60492.99940000",325,"13486.10000000","10265.66580000","0"],[1738977300000,"0.75500000","0.78600000","0.75100000","0.78500000","120726.80000000",1738978199999,"92596.97270000",661,"74674.80000000","57385.75290000","0"],[1738978200000,"0.78500000","0.79700000","0.77500000","0.78500000","135959.30000000",1738979099999,"106708.14520000",542,"58649.10000000","45981.51440000","0"],[1738979100000,"0.78700000","0.80000000","0.76500000","0.77100000","112021.10000000",1738979999999,"87723.94910000",541,"66038.30000000","51726.95790000","0"],[1738980000000,"0.77100000","0.77600000","0.76100000","0.76700000","54908.20000000",1738980899999,"42190.11290000",314,"26106.30000000","20124.12670000","0"],[1738980900000,"0.76700000","0.77100000","0.75400000","0.75500000","47200.30000000",1738981799999,"35768.58950000",250,"18495.50000000","14057.13120000","0"],[1738981800000,"0.75700000","0.76900000","0.75400000","0.76500000","154667.60000000",1738982699999,"117629.51440000",275,"143046.80000000","108782.69170000","0"],[1738982700000,"0.76500000","0.78900000","0.76500000","0.77700000","110179.10000000",1738983599999,"85865.51880000",562,"59614.30000000","46441.45840000","0"],[1738983600000,"0.77700000","0.78500000","0.76900000","0.77300000","50783.30000000",1738984499999,"39383.74800000",242,"24287.90000000","18852.75650000","0"],[1738984500000,"0.77300000","0.78200000","0.77100000","0.78000000","20005.30000000",1738985399999,"15528.10270000",186,"15920.40000000","12365.21520000","0"],[1738985400000,"0.78200000","0.78800000","0.77300000","0.78100000","31382.10000000",1738986299999,"24495.53980000",176,"13777.00000000","10768.15940000","0"],[1738986300000,"0.78100000","0.78600000","0.77700000","0.77800000","20295.70000000",1738987199999,"15840.20950000",129,"6020.70000000","4708.15280000","0"],[1738987200000,"0.77800000","0.77800000","0.76100000","0.76600000","47071.00000000",1738988099999,"36136.66350000",312,"14126.50000000","10840.89700000","0"],[1738988100000,"0.76600000","0.76700000","0.75400000","0.75700000","63908.60000000",1738988999999,"48622.25670000",248,"26457.60000000","20191.79970000","0"],[1738989000000,"0.75700000","0.76600000","0.75500000","0.76200000","49323.90000000",1738989899999,"37409.49270000",240,"33935.80000000","25771.97370000","0"],[1738989900000,"0.76300000","0.76600000","0.75800000","0.76000000","12154.90000000",1738990799999,"9278.48550000",120,"5259.90000000","4021.58880000","0"],[1738990800000,"0.76000000","0.76500000","0.75200000","0.75800000","42546.70000000",1738991699999,"32309.76460000",256,"23749.70000000","18045.02400000","0"],[1738991700000,"0.75700000","0.75900000","0.75300000","0.75500000","20676.50000000",1738992599999,"15595.92880000",147,"4638.50000000","3506.36870000","0"],[1738992600000,"0.75300000","0.75500000","0.75000000","0.75000000","22618.60000000",1738993499999,"17016.83340000",145,"6571.60000000","4945.36520000","0"],[1738993500000,"0.75200000","0.76100000","0.75200000","0.75700000","18593.80000000",1738994399999,"14032.05550000",149,"11206.30000000","8457.58510000","0"],[1738994400000,"0.75600000","0.75700000","0.74900000","0.75700000","18805.00000000",1738995299999,"14150.61750000",124,"3250.60000000","2455.94470000","0"],[1738995300000,"0.75700000","0.79500000","0.75600000","0.79200000","198920.40000000",1738996199999,"155243.03850000",664,"125154.40000000","97559.24090000","0"],[1738996200000,"0.79200000","0.84200000","0.78900000","0.80700000","804220.80000000",1738997099999,"654549.00630000",3122,"502643.70000000","409506.72530000","0"],[1738997100000,"0.81000000","0.87000000","0.80700000","0.84000000","1136757.30000000",1738997999999,"956592.29750000",4138,"568684.50000000","478391.86530000","0"],[1738998000000,"0.84000000","0.86000000","0.82400000","0.83200000","569000.70000000",1738998899999,"479264.99240000",2177,"276048.20000000","232762.07410000","0"],[1738998900000,"0.83200000","0.84800000","0.80000000","0.81500000","449674.20000000",1738999799999,"368475.89660000",1874,"169223.90000000","138836.72900000","0"],[1738999800000,"0.81500000","0.83200000","0.79700000","0.81500000","358769.00000000",1739000699999,"291933.50140000",1218,"166346.70000000","135754.54130000","0"],[1739000700000,"0.81400000","0.84000000","0.80500000","0.81900000","289614.70000000",1739001599999,"237206.17700000",1229,"139714.50000000","114754.03740000","0"],[1739001600000,"0.81900000","0.82600000","0.80600000","0.81400000","164162.10000000",1739002499999,"133996.07430000",661,"76066.80000000","62172.55980000","0"],[1739002500000,"0.81300000","0.81300000","0.78000000","0.79000000","410157.50000000",1739003399999,"325454.69150000",1126,"118438.80000000","93859.23240000","0"],[1739003400000,"0.79000000","0.79500000","0.78000000","0.79500000","203848.30000000",1739004299999,"160236.68890000",613,"73841.70000000","58192.67020000","0"],[1739004300000,"0.79300000","0.79900000","0.77800000","0.78800000","131518.40000000",1739005199999,"103769.31670000",579,"40973.50000000","32300.13670000","0"],[1739005200000,"0.78800000","0.78800000","0.77300000","0.77600000","141939.20000000",1739006099999,"110517.77060000",678,"44087.60000000","34361.27100000","0"],[1739006100000,"0.77600000","0.77600000","0.76000000","0.77100000","185513.20000000",1739006999999,"142335.74190000",756,"89160.20000000","68422.41770000","0"],[1739007000000,"0.77100000","0.78900000","0.77100000","0.77600000","159281.10000000",1739007899999,"124436.15780000",539,"89076.50000000","69625.78150000","0"],[1739007900000,"0.77600000","0.78000000","0.76400000","0.76800000","102488.20000000",1739008799999,"79001.57190000",406,"39420.10000000","30478.32200000","0"],[1739008800000,"0.76800000","0.77800000","0.76300000","0.76800000","67507.80000000",1739009699999,"52053.99260000",415,"27236.10000000","21083.80240000","0"],[1739009700000,"0.76800000","0.78000000","0.76100000","0.78000000","109782.20000000",1739010599999,"84424.36810000",486,"69651.80000000","53588.20070000","0"],[1739010600000,"0.78000000","0.78000000","0.76800000","0.77600000","44374.80000000",1739011499999,"34387.35190000",285,"26734.90000000","20730.54060000","0"],[1739011500000,"0.77600000","0.82500000","0.77400000","0.82400000","294781.60000000",1739012399999,"235033.60000000",960,"182330.70000000","145699.17880000","0"],[1739012400000,"0.82500000","0.85000000","0.79800000","0.80300000","1041125.80000000",1739013299999,"858116.81030000",3103,"532386.00000000","440366.84330000","0"],[1739013300000,"0.80200000","0.83000000","0.78700000","0.82600000","422369.60000000",1739014199999,"338663.19140000",1402,"207257.30000000","166144.81070000","0"],[1739014200000,"0.82700000","0.83900000","0.79600000","0.81700000","471064.80000000",1739015099999,"386068.21550000",1652,"246175.20000000","202428.99670000","0"],[1739015100000,"0.81700000","0.82200000","0.79900000","0.80400000","145289.80000000",1739015999999,"117562.52170000",768,"59874.40000000","48470.89570000","0"],[1739016000000,"0.80200000","0.80800000","0.78200000","0.80800000","313593.20000000",1739016899999,"248601.80120000",872,"113926.30000000","90363.68810000","0"],[1739016900000,"0.80700000","0.82700000","0.80000000","0.82300000","235250.10000000",1739017799999,"191351.09020000",1008,"146137.60000000","119216.43620000","0"],[1739017800000,"0.82500000","0.83500000","0.80700000","0.81800000","241877.20000000",1739018699999,"198803.61300000",920,"116242.30000000","95647.72280000","0"],[1739018700000,"0.81800000","0.83400000","0.80800000","0.82000000","239944.00000000",1739019599999,"197372.44630000",955,"143979.50000000","118557.47860000","0"],[1739019600000,"0.82000000","0.82000000","0.79300000","0.79600000","279874.70000000",1739020499999,"225025.77190000",789,"106725.50000000","86063.38230000","0"],[1739020500000,"0.79600000","0.79800000","0.78000000","0.78800000","460951.70000000",1739021399999,"362733.25460000",1367,"178134.60000000","140575.57960000","0"],[1739021400000,"0.78700000","0.80400000","0.78400000","0.80200000","267989.50000000",1739022299999,"213050.42560000",725,"148543.20000000","118509.67460000","0"],[1739022300000,"0.80200000","0.80700000","0.78900000","0.79500000","143835.10000000",1739023199999,"114255.26930000",469,"45493.80000000","36230.78350000","0"],[1739023200000,"0.79500000","0.80000000","0.77000000","0.77200000","380702.80000000",1739024099999,"297419.81960000",979,"108567.20000000","84924.42940000","0"],[1739024100000,"0.77200000","0.77900000","0.77100000","0.77200000","144144.20000000",1739024999999,"111762.45940000",627,"41684.00000000","32370.07710000","0"],[1739025000000,"0.77400000","0.77500000","0.76100000","0.76500000","231054.00000000",1739025899999,"177022.91910000",772,"80178.30000000","61454.48280000","0"],[1739025900000,"0.76500000","0.77100000","0.75800000","0.76400000","232184.90000000",1739026799999,"177341.27770000",767,"97010.30000000","74197.45970000","0"],[1739026800000,"0.76400000","0.76800000","0.75700000","0.75900000","147015.30000000",1739027699999,"112054.24800000",518,"47410.80000000","36195.88310000","0"],[1739027700000,"0.75900000","0.78000000","0.75500000","0.77200000","256089.60000000",1739028599999,"196643.02810000",784,"130485.00000000","100433.26330000","0"],[1739028600000,"0.77200000","0.77300000","0.75000000","0.75400000","191178.60000000",1739029499999,"145471.81880000",617,"41323.00000000","31464.48720000","0"],[1739029500000,"0.75400000","0.76500000","0.75000000","0.76200000","138626.70000000",1739030399999,"104944.57180000",476,"64538.40000000","48961.85460000","0"],[1739030400000,"0.76400000","0.76500000","0.74900000","0.75600000","193711.30000000",1739031299999,"146478.03340000",615,"74845.30000000","56675.53910000","0"],[1739031300000,"0.75500000","0.76300000","0.74800000","0.75400000","100815.60000000",1739032199999,"76141.48080000",439,"44268.60000000","33495.76290000","0"],[1739032200000,"0.75500000","0.77300000","0.75000000","0.77300000","110406.00000000",1739033099999,"84117.82160000",549,"73720.30000000","56182.72070000","0"],[1739033100000,"0.77300000","0.77300000","0.75300000","0.75600000","117631.60000000",1739033999999,"89455.15570000",542,"47468.50000000","36069.04490000","0"],[1739034000000,"0.75600000","0.75800000","0.73700000","0.73700000","241442.30000000",1739034899999,"180445.01490000",812,"92518.70000000","69265.00170000","0"],[1739034900000,"0.73900000","0.74700000","0.73200000","0.74700000","247725.90000000",1739035799999,"182864.53690000",722,"131028.80000000","96881.26180000","0"],[1739035800000,"0.74600000","0.74600000","0.71300000","0.73300000","429177.70000000",1739036699999,"312442.75880000",1365,"152663.50000000","111216.10430000","0"],[1739036700000,"0.73300000","0.74000000","0.71900000","0.73500000","174307.10000000",1739037599999,"127387.82800000",731,"74503.50000000","54544.38030000","0"],[1739037600000,"0.73500000","0.73700000","0.71700000","0.73700000","244001.90000000",1739038499999,"177489.24690000",857,"118523.00000000","86269.63610000","0"],[1739038500000,"0.73700000","0.73800000","0.71500000","0.72200000","162983.30000000",1739039399999,"117846.59870000",602,"60911.30000000","44099.61070000","0"],[1739039400000,"0.72200000","0.73400000","0.72100000","0.72900000","108973.20000000",1739040299999,"79326.67510000",426,"71285.40000000","51910.34940000","0"],[1739040300000,"0.73000000","0.74600000","0.72100000","0.73000000","197419.60000000",1739041199999,"145313.71400000",539,"83200.60000000","61239.48780000","0"],[1739041200000,"0.73300000","0.73700000","0.72500000","0.73000000","78324.40000000",1739042099999,"57218.75570000",325,"22744.10000000","16672.09510000","0"],[1739042100000,"0.73000000","0.73400000","0.72700000","0.73400000","60526.80000000",1739042999999,"44249.75080000",263,"24058.90000000","17623.61050000","0"],[1739043000000,"0.73400000","0.74600000","0.73000000","0.73000000","132843.60000000",1739043899999,"98247.70000000",526,"65536.30000000","48567.37910000","0"],[1739043900000,"0.73100000","0.73700000","0.72600000","0.72700000","47849.40000000",1739044799999,"35035.86150000",219,"15247.20000000","11187.36990000","0"],[1739044800000,"0.72900000","0.74400000","0.72700000","0.74400000","200595.00000000",1739045699999,"147774.89990000",631,"131164.40000000","96617.37410000","0"],[1739045700000,"0.74300000","0.74500000","0.74000000","0.74300000","123251.30000000",1739046599999,"91577.67160000",350,"71124.50000000","52897.74960000","0"],[1739046600000,"0.74300000","0.75400000","0.74000000","0.74500000","175309.70000000",1739047499999,"131245.01390000",424,"81909.50000000","61241.82070000","0"],[1739047500000,"0.74300000","0.74700000","0.73900000","0.74700000","87131.70000000",1739048399999,"64811.75690000",242,"56758.60000000","42255.14440000","0"],[1739048400000,"0.74700000","0.74800000","0.73900000","0.73900000","73354.40000000",1739049299999,"54511.59120000",166,"8241.70000000","6139.27180000","0"],[1739049300000,"0.73900000","0.74300000","0.73800000","0.74100000","65043.80000000",1739050199999,"48108.75300000",222,"37594.50000000","27826.74690000","0"],[1739050200000,"0.74100000","0.74300000","0.73300000","0.73700000","82360.10000000",1739051099999,"60723.62750000",306,"23983.50000000","17726.04530000","0"],[1739051100000,"0.73700000","0.73900000","0.73300000","0.73900000","60884.30000000",1739051999999,"44816.01420000",236,"35749.40000000","26339.94440000","0"],[1739052000000,"0.73900000","0.74200000","0.73400000","0.74100000","38559.90000000",1739052899999,"28457.86470000",198,"20939.50000000","15478.81830000","0"],[1739052900000,"0.73900000","0.74400000","0.73600000","0.74000000","51275.70000000",1739053799999,"37973.10690000",243,"23448.80000000","17406.48480000","0"],[1739053800000,"0.74000000","0.74100000","0.72600000","0.73500000","59674.10000000",1739054699999,"43638.96340000",262,"26959.70000000","19717.53600000","0"],[1739054700000,"0.73500000","0.73600000","0.72900000","0.73300000","86852.40000000",1739055599999,"63514.85590000",218,"40598.50000000","29710.25190000","0"],[1739055600000,"0.73300000","0.74100000","0.73100000","0.74100000","31597.10000000",1739056499999,"23291.10210000",188,"18211.20000000","13410.26990000","0"],[1739056500000,"0.74200000","0.76600000","0.73700000","0.75500000","239762.20000000",1739057399999,"180739.24770000",412,"175813.00000000","132429.35700000","0"],[1739057400000,"0.75600000","0.76000000","0.74800000","0.75200000","128188.40000000",1739058299999,"96512.15310000",461,"64392.00000000","48589.16210000","0"],[1739058300000,"0.75200000","0.75400000","0.74700000","0.74900000","36236.30000000",1739059199999,"27135.62040000",126,"13241.50000000","9934.47530000","0"],[1739059200000,"0.74900000","0.75100000","0.74500000","0.74500000","39122.60000000",1739060099999,"29235.06800000",130,"10614.00000000","7949.20940000","0"],[1739060100000,"0.74500000","0.74700000","0.74000000","0.74300000","44270.80000000",1739060999999,"32878.36260000",207,"7685.80000000","5723.33400000","0"],[1739061000000,"0.74200000","0.74800000","0.71900000","0.72000000","408185.40000000",1739061899999,"299637.69070000",627,"111494.60000000","81916.70960000","0"],[1739061900000,"0.72000000","0.73600000","0.71900000","0.73400000","112233.40000000",1739062799999,"81318.17840000",320,"100323.40000000","72602.15510000","0"],[1739062800000,"0.73600000","0.74000000","0.73500000","0.73900000","36394.60000000",1739063699999,"26831.96080000",132,"6428.50000000","4746.01920000","0"],[1739063700000,"0.73800000","0.74400000","0.73800000","0.74400000","29856.70000000",1739064599999,"22074.60840000",75,"5861.70000000","4347.93850000","0"],[1739064600000,"0.74400000","0.74500000","0.73600000","0.73800000","24395.70000000",1739065499999,"18090.90400000",106,"4770.60000000","3544.80210000","0"],[1739065500000,"0.73800000","0.74200000","0.73800000","0.74000000","31782.30000000",1739066399999,"23502.78320000",103,"13503.50000000","9998.41180000","0"],[1739066400000,"0.74000000","0.74000000","0.73100000","0.73300000","41799.30000000",1739067299999,"30704.08020000",222,"11607.20000000","8535.91170000","0"],[1739067300000,"0.73500000","0.73500000","0.73100000","0.73300000","17226.90000000",1739068199999,"12637.46780000",119,"15177.30000000","11135.83370000","0"],[1739068200000,"0.73300000","0.73500000","0.73100000","0.73500000","33140.10000000",1739069099999,"24321.42710000",165,"26449.60000000","19421.22690000","0"],[1739069100000,"0.73400000","0.73500000","0.72700000","0.73100000","40382.80000000",1739069999999,"29472.14550000",196,"14285.00000000","10442.96450000","0"],[1739070000000,"0.73100000","0.73500000","0.72700000","0.72700000","69785.10000000",1739070899999,"50994.76070000",452,"25621.80000000","18772.59170000","0"],[1739070900000,"0.73000000","0.73400000","0.72700000","0.73300000","40588.70000000",1739071799999,"29639.30660000",159,"7415.00000000","5435.19320000","0"],[1739071800000,"0.73400000","0.74400000","0.73100000","0.74200000","72620.60000000",1739072699999,"53632.69390000",229,"44158.40000000","32655.22950000","0"],[1739072700000,"0.74200000","0.75500000","0.74100000","0.75300000","75058.20000000",1739073599999,"56141.33720000",276,"47252.90000000","35383.47860000","0"],[1739073600000,"0.75500000","0.75500000","0.74200000","0.74300000","120253.00000000",1739074499999,"90161.74030000",251,"14001.90000000","10486.53860000","0"],[1739074500000,"0.74200000","0.74500000","0.74200000","0.74200000","21719.10000000",1739075399999,"16154.29140000",116,"18559.50000000","13809.81930000","0"],[1739075400000,"0.74200000","0.74600000","0.74200000","0.74500000","16530.30000000",1739076299999,"12285.94490000",114,"5749.10000000","4277.77970000","0"],[1739076300000,"0.74500000","0.74800000","0.74100000","0.74600000","49379.00000000",1739077199999,"36773.53820000",184,"27308.20000000","20364.73140000","0"],[1739077200000,"0.74600000","0.74800000","0.74100000","0.74300000","40711.50000000",1739078099999,"30269.34300000",171,"8495.70000000","6338.69160000","0"],[1739078100000,"0.74100000","0.74600000","0.74100000","0.74600000","17948.40000000",1739078999999,"13364.86670000",83,"8997.60000000","6700.62320000","0"],[1739079000000,"0.74500000","0.75000000","0.74300000","0.74300000","43539.70000000",1739079899999,"32507.12850000",206,"18497.40000000","13832.06110000","0"],[1739079900000,"0.74200000","0.74200000","0.73600000","0.74000000","75897.30000000",1739080799999,"56100.26910000",192,"45717.80000000","33811.99050000","0"],[1739080800000,"0.74000000","0.74000000","0.73200000","0.73700000","56450.10000000",1739081699999,"41510.56210000",186,"32427.70000000","23847.55980000","0"],[1739081700000,"0.73700000","0.74300000","0.73700000","0.74200000","39819.20000000",1739082599999,"29506.43630000",182,"11417.30000000","8455.40940000","0"],[1739082600000,"0.74200000","0.75000000","0.73700000","0.74500000","137186.40000000",1739083499999,"102236.44450000",395,"96606.20000000","72018.12810000","0"],[1739083500000,"0.74700000","0.75700000","0.74700000","0.75000000","81214.10000000",1739084399999,"61071.67820000",383,"31428.90000000","23659.33060000","0"],[1739084400000,"0.75200000","0.75700000","0.74200000","0.75500000","109238.10000000",1739085299999,"81703.75400000",484,"58955.70000000","44185.23470000","0"],[1739085300000,"0.75600000","0.75700000","0.72800000","0.73800000","339994.30000000",1739086199999,"250892.60660000",1040,"129289.60000000","95165.05830000","0"],[1739086200000,"0.73800000","0.75400000","0.73100000","0.75000000","178166.70000000",1739087099999,"132196.00220000",747,"104204.00000000","77499.83600000","0"],[1739087100000,"0.75000000","0.75800000","0.74200000","0.74500000","231575.20000000",1739087999999,"173392.90250000",677,"100546.40000000","75451.51640000","0"],[1739088000000,"0.74500000","0.74500000","0.73100000","0.73500000","104120.30000000",1739088899999,"76881.56430000",349,"45031.70000000","33191.39520000","0"],[1739088900000,"0.73500000","0.74300000","0.73000000","0.74200000","77900.90000000",1739089799999,"57257.62870000",323,"47602.00000000","35020.92900000","0"],[1739089800000,"0.74000000","0.74500000","0.73600000","0.73900000","85820.70000000",1739090699999,"63621.50280000",312,"58925.60000000","43747.63180000","0"],[1739090700000,"0.73900000","0.74500000","0.73700000","0.74000000","81385.80000000",1739091599999,"60328.44690000",303,"52463.30000000","38933.40640000","0"],[1739091600000,"0.73800000","0.73900000","0.73000000","0.73700000","91113.20000000",1739092499999,"66832.59130000",285,"20067.20000000","14737.79380000","0"],[1739092500000,"0.73700000","0.74000000","0.72300000","0.73600000","186302.90000000",1739093399999,"136444.98190000",605,"95254.20000000","69852.36230000","0"],[1739093400000,"0.73800000","0.73900000","0.72900000","0.73200000","75194.30000000",1739094299999,"55155.20220000",364,"29130.20000000","21395.50490000","0"],[1739094300000,"0.73200000","0.73900000","0.72900000","0.73100000","79861.50000000",1739095199999,"58539.31430000",396,"40170.00000000","29502.90600000","0"],[1739095200000,"0.73100000","0.73600000","0.72800000","0.73600000","79475.20000000",1739096099999,"58135.25320000",269,"23689.10000000","17345.61760000","0"],[1739096100000,"0.73700000","0.75700000","0.73700000","0.74200000","261168.30000000",1739096999999,"195086.24550000",688,"170121.50000000","127229.59700000","0"],[1739097000000,"0.74100000","0.74600000","0.73900000","0.74200000","70636.90000000",1739097899999,"52448.02740000",248,"37564.70000000","27908.36630000","0"],[1739097900000,"0.74100000","0.74500000","0.74000000","0.74100000","63447.80000000",1739098799999,"47085.18220000",229,"9379.90000000","6972.92560000","0"],[1739098800000,"0.74100000","0.74300000","0.72800000","0.73200000","131907.90000000",1739099699999,"96611.86730000",394,"33492.50000000","24541.36640000","0"],[1739099700000,"0.73200000","0.74500000","0.72800000","0.73400000","111462.50000000",1739100599999,"81890.85090000",514,"64939.80000000","47796.51800000","0"],[1739100600000,"0.73400000","0.74500000","0.73000000","0.73200000","87229.60000000",1739101499999,"64138.82790000",426,"33150.20000000","24449.56970000","0"],[1739101500000,"0.73000000","0.73500000","0.72500000","0.73200000","71109.20000000",1739102399999,"51875.54090000",425,"26537.60000000","19386.43100000","0"],[1739102400000,"0.73200000","0.73200000","0.71200000","0.71900000","132203.80000000",1739103299999,"95341.20950000",548,"36995.70000000","26672.44580000","0"],[1739103300000,"0.71900000","0.72900000","0.71900000","0.72700000","105218.60000000",1739104199999,"76278.42430000",337,"51037.10000000","37020.00960000","0"],[1739104200000,"0.72700000","0.74500000","0.72500000","0.73200000","238880.70000000",1739105099999,"175076.66710000",491,"194050.40000000","142228.80020000","0"],[1739105100000,"0.73200000","0.73300000","0.71800000","0.72500000","129045.30000000",1739105999999,"93374.11960000",302,"41422.40000000","29925.68760000","0"],[1739106000000,"0.72500000","0.75000000","0.72500000","0.73600000","283836.50000000",1739106899999,"210128.69610000",657,"206107.00000000","152920.25910000","0"],[1739106900000,"0.73400000","0.73600000","0.72800000","0.73300000","79408.70000000",1739107799999,"58063.48990000",295,"53225.70000000","38932.32860000","0"],[1739107800000,"0.73300000","0.73500000","0.72600000","0.73100000","66459.50000000",1739108699999,"48529.90450000",227,"23200.50000000","16943.65100000","0"],[1739108700000,"0.73100000","0.74200000","0.72900000","0.73600000","81991.00000000",1739109599999,"60238.12320000",416,"54162.40000000","39815.34530000","0"],[1739109600000,"0.73600000","0.74400000","0.73200000","0.73500000","73719.90000000",1739110499999,"54505.22390000",325,"39600.90000000","29302.87300000","0"],[1739110500000,"0.73300000","0.74100000","0.73100000","0.73300000","87141.00000000",1739111399999,"64017.06580000",302,"25266.70000000","18557.09970000","0"],[1739111400000,"0.73300000","0.73600000","0.72600000","0.72700000","64094.30000000",1739112299999,"46793.60240000",238,"27771.40000000","20288.28570000","0"],[1739112300000,"0.72900000","0.73600000","0.72700000","0.73300000","64552.70000000",1739113199999,"47274.56960000",225,"39390.90000000","28890.55130000","0"],[1739113200000,"0.73500000","0.73500000","0.72500000","0.73200000","77351.90000000",1739114099999,"56367.14510000",273,"24260.70000000","17695.49360000","0"],[1739114100000,"0.73000000","0.73100000","0.72600000","0.72700000","44534.20000000",1739114999999,"32423.71310000",236,"15963.60000000","11628.54540000","0"],[1739115000000,"0.72600000","0.73200000","0.72400000","0.73100000","63612.90000000",1739115899999,"46237.60760000",284,"32961.00000000","23974.14610000","0"],[1739115900000,"0.73100000","0.73400000","0.72600000","0.73200000","44962.90000000",1739116799999,"32856.51120000",167,"21543.40000000","15759.07450000","0"],[1739116800000,"0.73200000","0.73400000","0.72600000","0.73200000","38476.50000000",1739117699999,"28100.65610000",219,"19506.10000000","14261.95600000","0"],[1739117700000,"0.73200000","0.73500000","0.72900000","0.73100000","47197.50000000",1739118599999,"34556.68780000",207,"31060.60000000","22753.98310000","0"],[1739118600000,"0.73300000","0.73400000","0.72700000","0.72700000","43101.70000000",1739119499999,"31441.64980000",196,"15143.40000000","11072.36530000","0"],[1739119500000,"0.72700000","0.73000000","0.72000000","0.72800000","80509.80000000",1739120399999,"58312.51850000",397,"24028.90000000","17439.99090000","0"],[1739120400000,"0.72700000","0.72800000","0.71500000","0.71800000","94988.30000000",1739121299999,"68357.84340000",345,"30699.50000000","22095.81040000","0"],[1739121300000,"0.71800000","0.72100000","0.70800000","0.70800000","160590.20000000",1739122199999,"114372.72450000",371,"46895.20000000","33422.83850000","0"],[1739122200000,"0.70700000","0.71100000","0.64500000","0.66000000","701544.20000000",1739123099999,"478215.46920000",2037,"195661.60000000","134675.46060000","0"],[1739123100000,"0.66100000","0.70000000","0.63000000","0.67500000","1305036.10000000",1739123999999,"856775.03060000",4433,"467772.30000000","309412.82660000","0"],[1739124000000,"0.67500000","0.70700000","0.66600000","0.69100000","282967.50000000",1739124899999,"195013.97140000",887,"131314.30000000","90351.76430000","0"],[1739124900000,"0.69100000","0.70200000","0.68300000","0.68800000","106071.30000000",1739125799999,"73457.64500000",450,"60178.80000000","41663.80900000","0"],[1739125800000,"0.68700000","0.71300000","0.68000000","0.70600000","219264.80000000",1739126699999,"153866.28830000",679,"135160.30000000","95350.22850000","0"],[1739126700000,"0.70700000","0.71700000","0.70400000","0.70700000","104203.70000000",1739127599999,"73945.60770000",439,"33688.40000000","23972.52680000","0"],[1739127600000,"0.70500000","0.71000000","0.69100000","0.69300000","78290.40000000",1739128499999,"54859.13500000",427,"24691.30000000","17266.53520000","0"],[1739128500000,"0.69400000","0.69800000","0.68600000","0.69000000","71507.70000000",1739129399999,"49304.65380000",348,"43179.20000000","29762.78260000","0"],[1739129400000,"0.69000000","0.70400000","0.67500000","0.68700000","136698.20000000",1739130299999,"93989.77350000",709,"71637.50000000","49171.70420000","0"],[1739130300000,"0.68700000","0.69800000","0.68500000","0.69400000","63141.00000000",1739131199999,"43727.65510000",289,"26079.10000000","18075.18890000","0"],[1739131200000,"0.69400000","0.69900000","0.68800000","0.69500000","79562.00000000",1739132099999,"55274.78190000",317,"29927.10000000","20822.90860000","0"],[1739132100000,"0.69600000","0.69800000","0.64600000","0.68500000","314703.60000000",1739132999999,"211649.66530000",1250,"143648.20000000","96176.56720000","0"],[1739133000000,"0.68500000","0.69500000","0.68000000","0.69000000","70312.50000000",1739133899999,"48426.93220000",357,"31486.10000000","21713.08720000","0"],[1739133900000,"0.69000000","0.69000000","0.67500000","0.68000000","66057.80000000",1739134799999,"44944.77070000",364,"35268.70000000","23959.96260000","0"],[1739134800000,"0.68000000","0.68200000","0.66600000","0.67200000","100222.10000000",1739135699999,"67643.84500000",379,"55173.60000000","37336.68210000","0"],[1739135700000,"0.67200000","0.67900000","0.66300000","0.66600000","62945.50000000",1739136599999,"42374.70040000",319,"24155.60000000","16289.99530000","0"],[1739136600000,"0.66800000","0.68100000","0.65700000","0.66300000","77361.10000000",1739137499999,"51700.89460000",413,"46612.90000000","31214.83590000","0"],[1739137500000,"0.66400000","0.67000000","0.65400000","0.66100000","98232.70000000",1739138399999,"65095.16290000",511,"48250.20000000","32021.17250000","0"],[1739138400000,"0.66100000","0.67200000","0.65600000","0.67200000","106222.10000000",1739139299999,"70939.95220000",433,"55055.90000000","36793.15760000","0"],[1739139300000,"0.67000000","0.68900000","0.66800000","0.68400000","163576.10000000",1739140199999,"111612.72660000",547,"96291.60000000","65883.23590000","0"],[1739140200000,"0.68300000","0.68400000","0.66800000","0.67800000","65645.30000000",1739141099999,"44426.21050000",343,"34697.40000000","23490.57410000","0"],[1739141100000,"0.67800000","0.69900000","0.67600000","0.68800000","143445.00000000",1739141999999,"98341.05200000",514,"102979.00000000","70700.47810000","0"],[1739142000000,"0.69000000","0.69300000","0.68100000","0.68300000","70380.00000000",1739142899999,"48172.93290000",335,"24964.40000000","17098.17060000","0"],[1739142900000,"0.68400000","0.69500000","0.68200000","0.68200000","56244.50000000",1739143799999,"38647.94370000",240,"27074.40000000","18655.84280000","0"],[1739143800000,"0.68400000","0.69000000","0.68100000","0.68900000","11962.40000000",1739144699999,"8193.33470000",157,"5943.10000000","4075.33970000","0"],[1739144700000,"0.68700000","0.70500000","0.68700000","0.69400000","99211.10000000",1739145599999,"69274.78010000",399,"35989.30000000","25143.91370000","0"],[1739145600000,"0.69400000","0.70300000","0.68800000","0.70200000","52995.20000000",1739146499999,"37006.96550000",222,"21165.20000000","14776.40280000","0"],[1739146500000,"0.70100000","0.70200000","0.69500000","0.70000000","49341.90000000",1739147399999,"34469.93830000",183,"8919.00000000","6239.05290000","0"],[1739147400000,"0.70000000","0.71100000","0.69800000","0.70400000","78907.60000000",1739148299999,"55745.70980000",279,"35617.10000000","25166.08880000","0"],[1739148300000,"0.70400000","0.70900000","0.69300000","0.70100000","93548.30000000",1739149199999,"65512.11220000",357,"56133.00000000","39285.53740000","0"],[1739149200000,"0.70000000","0.71200000","0.70000000","0.70600000","55849.00000000",1739150099999,"39366.05160000",143,"12675.90000000","8945.44390000","0"],[1739150100000,"0.70500000","0.71600000","0.69200000","0.70500000","67124.60000000",1739150999999,"47400.59350000",399,"41831.40000000","29614.68220000","0"],[1739151000000,"0.70300000","0.71100000","0.69800000","0.69800000","51472.30000000",1739151899999,"36161.01790000",228,"8919.60000000","6278.50490000","0"],[1739151900000,"0.69800000","0.69900000","0.68000000","0.68200000","71024.70000000",1739152799999,"48760.70940000",248,"32974.10000000","22654.94640000","0"],[1739152800000,"0.68200000","0.68200000","0.65600000","0.66800000","283629.90000000",1739153699999,"188765.74850000",758,"165449.90000000","110089.06290000","0"],[1739153700000,"0.66800000","0.67900000","0.66800000","0.67700000","76165.40000000",1739154599999,"51408.30360000",347,"24092.10000000","16271.95010000","0"],[1739154600000,"0.67700000","0.68800000","0.66700000","0.68800000","105675.70000000",1739155499999,"71708.57210000",367,"64949.20000000","44114.59410000","0"],[1739155500000,"0.68800000","0.75500000","0.67500000","0.74300000","546171.80000000",1739156399999,"391585.83660000",1876,"371029.70000000","266271.16720000","0"]]}