{"ok":true,"error":"","data":[[1742972400000,"1.72200000","1.72400000","1.72000000","1.72400000","3759.23000000",1742974199999,"6473.78110000",99,"2971.22000000","5116.86496000","0"],[1742974200000,"1.72300000","1.73000000","1.72100000","1.72900000","11645.18000000",1742975999999,"20094.17700000",198,"6732.06000000","11621.25644000","0"],[1742976000000,"1.72900000","1.73900000","1.72900000","1.73500000","22903.44000000",1742977799999,"39745.62674000",273,"14334.50000000","24871.93154000","0"],[1742977800000,"1.73500000","1.73800000","1.72500000","1.72700000","9704.88000000",1742979599999,"16787.14877000",160,"3561.31000000","6157.79079000","0"],[1742979600000,"1.72700000","1.72900000","1.72000000","1.72800000","6476.29000000",1742981399999,"11164.24050000",123,"2961.22000000","5107.16770000","0"],[1742981400000,"1.72700000","1.72900000","1.72500000","1.72600000","4604.92000000",1742983199999,"7950.94928000",103,"2754.64000000","4756.61598000","0"],[1742983200000,"1.72700000","1.73400000","1.72500000","1.73100000","7571.53000000",1742984999999,"13100.26028000",212,"3811.91000000","6592.78715000","0"],[1742985000000,"1.73100000","1.73200000","1.72700000","1.73000000","4788.56000000",1742986799999,"8282.75274000",162,"2535.57000000","4386.72079000","0"],[1742986800000,"1.73100000","1.73100000","1.71900000","1.72200000","9495.39000000",1742988599999,"16366.14666000",252,"5000.19000000","8619.03485000","0"],[1742988600000,"1.72100000","1.72200000","1.71800000","1.72100000","9452.56000000",1742990399999,"16261.58673000",225,"4538.54000000","7807.96895000","0"],[1742990400000,"1.72100000","1.72400000","1.71800000","1.72100000","8375.20000000",1742992199999,"14409.73547000",163,"4346.20000000","7478.80803000","0"],[1742992200000,"1.72200000","1.72500000","1.71700000","1.72100000","3585.39000000",1742993999999,"6170.13921000",91,"2088.89000000","3594.57442000","0"],[1742994000000,"1.72100000","1.72200000","1.71800000","1.71800000","6042.85000000",1742995799999,"10390.22876000",173,"2075.71000000","3569.07284000","0"],[1742995800000,"1.71800000","1.72500000","1.69400000","1.69700000","16862.50000000",1742997599999,"28789.67133000",364,"6557.30000000","11215.86763000","0"],[1742997600000,"1.69700000","1.71000000","1.67800000","1.68900000","33002.08000000",1742999399999,"55889.85253000",556,"8554.29000000","14524.16288000","0"],[1742999400000,"1.69000000","1.69000000","1.67200000","1.67800000","18608.50000000",1743001199999,"31307.45603000",376,"8170.35000000","13744.17389000","0"],[1743001200000,"1.67900000","1.68500000","1.66900000","1.67300000","26632.40000000",1743002999999,"44658.07971000",441,"10032.69000000","16831.10246000","0"],[1743003000000,"1.67300000","1.68400000","1.67200000","1.68000000","14747.64000000",1743004799999,"24752.48667000",310,"6908.51000000","11594.29474000","0"],[1743004800000,"1.67900000","1.67900000","1.66700000","1.67200000","10482.99000000",1743006599999,"17525.22022000",215,"5174.14000000","8649.41773000","0"],[1743006600000,"1.67200000","1.67900000","1.67000000","1.67500000","11373.07000000",1743008399999,"19048.13788000",244,"6568.43000000","11003.58849000","0"],[1743008400000,"1.67500000","1.68000000","1.66800000","1.67000000","16313.57000000",1743010199999,"27349.64130000",307,"8164.80000000","13688.62900000","0"],[1743010200000,"1.67000000","1.67300000","1.66100000","1.66900000","9988.71000000",1743011999999,"16652.25019000",204,"5205.58000000","8679.88806000","0"],[1743012000000,"1.66800000","1.67500000","1.66400000","1.67300000","7024.83000000",1743013799999,"11737.76850000",150,"3401.57000000","5682.23808000","0"],[1743013800000,"1.67200000","1.67500000","1.65900000","1.66000000","10365.38000000",1743015599999,"17287.00168000",204,"4500.45000000","7506.23198000","0"],[1743015600000,"1.66000000","1.66200000","1.63800000","1.64000000","36500.06000000",1743017399999,"60108.55491000",713,"11406.35000000","18794.73402000","0"],[1743017400000,"1.64000000","1.65600000","1.64000000","1.65200000","10342.05000000",1743019199999,"17064.67037000",231,"5638.37000000","9304.48067000","0"],[1743019200000,"1.65100000","1.66200000","1.65100000","1.65900000","15779.84000000",1743020999999,"26162.00054000",233,"9096.74000000","15081.03397000","0"],[1743021000000,"1.65900000","1.66600000","1.65900000","1.66400000","7281.53000000",1743022799999,"12109.23939000",159,"4651.96000000","7736.11075000","0"],[1743022800000,"1.66300000","1.66500000","1.65700000","1.65800000","4619.26000000",1743024599999,"7671.32432000",102,"2385.24000000","3960.59911000","0"],[1743024600000,"1.65800000","1.66300000","1.64700000","1.66100000","7620.04000000",1743026399999,"12616.35365000",143,"5500.02000000","9103.13273000","0"],[1743026400000,"1.66000000","1.66100000","1.64000000","1.64300000","22553.89000000",1743028199999,"37190.82635000",298,"9197.86000000","15180.00948000","0"],[1743028200000,"1.64300000","1.65200000","1.64300000","1.64700000","17287.79000000",1743029999999,"28476.49726000",247,"13526.25000000","22282.55118000","0"],[1743030000000,"1.64800000","1.65100000","1.64200000","1.64500000","9825.66000000",1743031799999,"16181.31190000",185,"5216.48000000","8587.89934000","0"],[1743031800000,"1.64600000","1.66000000","1.64600000","1.65800000","21968.69000000",1743033599999,"36343.23016000",425,"15521.66000000","25679.10551000","0"],[1743033600000,"1.65700000","1.66300000","1.65400000","1.66200000","8726.62000000",1743035399999,"14462.86826000",169,"4653.19000000","7712.08632000","0"],[1743035400000,"1.66100000","1.66200000","1.65600000","1.66100000","13006.70000000",1743037199999,"21573.44814000",341,"6668.96000000","11060.04380000","0"],[1743037200000,"1.66100000","1.66400000","1.65600000","1.66000000","13700.35000000",1743038999999,"22745.87759000",272,"7985.27000000","13264.54012000","0"],[1743039000000,"1.66000000","1.66000000","1.65600000","1.65900000","3908.04000000",1743040799999,"6479.74104000",109,"1949.64000000","3232.86084000","0"],[1743040800000,"1.65800000","1.66400000","1.65700000","1.66400000","8291.90000000",1743042599999,"13770.70168000",176,"2732.48000000","4539.69698000","0"],[1743042600000,"1.66500000","1.66800000","1.66400000","1.66600000","2815.77000000",1743044399999,"4689.84011000",91,"1738.79000000","2896.21774000","0"],[1743044400000,"1.66600000","1.67300000","1.66500000","1.67300000","3790.72000000",1743046199999,"6326.77803000",89,"2864.51000000","4782.38687000","0"],[1743046200000,"1.67300000","1.67600000","1.67100000","1.67400000","6013.25000000",1743047999999,"10060.20917000",199,"2689.82000000","4500.94822000","0"],[1743048000000,"1.67500000","1.67500000","1.66800000","1.67400000","4881.12000000",1743049799999,"8158.65127000",94,"3604.71000000","6025.94086000","0"],[1743049800000,"1.67200000","1.67500000","1.67200000","1.67300000","2341.53000000",1743051599999,"3917.10821000",84,"974.53000000","1630.63597000","0"],[1743051600000,"1.67300000","1.67400000","1.67000000","1.67200000","2621.59000000",1743053399999,"4384.80668000",85,"1213.96000000","2030.36262000","0"],[1743053400000,"1.67200000","1.67400000","1.66900000","1.67000000","2893.24000000",1743055199999,"4833.87593000",82,"1396.73000000","2333.76240000","0"],[1743055200000,"1.66900000","1.67500000","1.66800000","1.67400000","5959.20000000",1743056999999,"9972.23410000",162,"3237.69000000","5417.54823000","0"],[1743057000000,"1.67500000","1.67500000","1.66600000","1.66600000","4632.50000000",1743058799999,"7737.88264000",113,"1929.95000000","3226.90919000","0"],[1743058800000,"1.66700000","1.67300000","1.66500000","1.66800000","6294.22000000",1743060599999,"10511.69098000",117,"3332.76000000","5567.10069000","0"],[1743060600000,"1.66700000","1.67000000","1.66500000","1.66600000","2609.59000000",1743062399999,"4350.57103000",70,"1284.43000000","2141.29208000","0"],[1743062400000,"1.66700000","1.67100000","1.66000000","1.66600000","9405.96000000",1743064199999,"15674.94633000",137,"3576.42000000","5958.57898000","0"],[1743064200000,"1.66700000","1.67100000","1.66300000","1.66600000","14260.01000000",1743065999999,"23770.69949000",308,"6689.70000000","11150.75190000","0"],[1743066000000,"1.66600000","1.66600000","1.66000000","1.66100000","7280.45000000",1743067799999,"12100.83781000",157,"2343.03000000","3894.49226000","0"],[1743067800000,"1.66100000","1.66400000","1.65900000","1.65900000","6789.80000000",1743069599999,"11274.52233000",134,"2612.90000000","4339.94831000","0"],[1743069600000,"1.66000000","1.66500000","1.66000000","1.66300000","2555.84000000",1743071399999,"4247.92743000",70,"956.11000000","1589.06946000","0"],[1743071400000,"1.66300000","1.66300000","1.65400000","1.65500000","6224.87000000",1743073199999,"10324.77806000",150,"2048.04000000","3397.66910000","0"],[1743073200000,"1.65400000","1.65800000","1.64600000","1.64600000","21521.93000000",1743074999999,"35556.33071000",279,"5317.13000000","8792.15851000","0"],[1743075000000,"1.64700000","1.65000000","1.64200000","1.64200000","14525.43000000",1743076799999,"23898.58982000",391,"6562.51000000","10799.51268000","0"],[1743076800000,"1.64200000","1.64400000","1.63600000","1.64300000","21576.94000000",1743078599999,"35371.00014000",372,"7115.93000000","11668.57612000","0"],[1743078600000,"1.64300000","1.64600000","1.62400000","1.62500000","23942.66000000",1743080399999,"39127.16911000",330,"4774.81000000","7809.51093000","0"],[1743080400000,"1.62600000","1.63000000","1.60800000","1.61300000","21499.69000000",1743082199999,"34837.68724000",391,"7025.03000000","11380.73806000","0"],[1743082200000,"1.61200000","1.61400000","1.57600000","1.59800000","65010.94000000",1743083999999,"103459.77840000",1119,"32944.12000000","52397.69687000","0"],[1743084000000,"1.59800000","1.60500000","1.58700000","1.60000000","23387.62000000",1743085799999,"37357.93226000",381,"12998.60000000","20762.83017000","0"],[1743085800000,"1.60000000","1.61900000","1.59700000","1.61800000","17491.02000000",1743087599999,"28162.43185000",355,"11457.10000000","18449.54750000","0"],[1743087600000,"1.61700000","1.61900000","1.60700000","1.61600000","12170.85000000",1743089399999,"19637.55026000",227,"6381.68000000","10298.19756000","0"],[1743089400000,"1.61500000","1.61500000","1.59800000","1.60300000","15943.95000000",1743091199999,"25598.43545000",270,"6956.94000000","11173.72166000","0"],[1743091200000,"1.60300000","1.60700000","1.59800000","1.60000000","10994.54000000",1743092999999,"17627.94146000",196,"4781.25000000","7666.64548000","0"],[1743093000000,"1.59900000","1.60100000","1.59000000","1.59300000","17750.79000000",1743094799999,"28322.89549000",393,"10655.52000000","17002.17920000","0"],[1743094800000,"1.59300000","1.59500000","1.58800000","1.59200000","11064.52000000",1743096599999,"17614.69709000",293,"5076.29000000","8082.30373000","0"],[1743096600000,"1.59100000","1.59200000","1.57400000","1.57700000","38704.66000000",1743098399999,"61267.93909000",508,"15976.05000000","25280.36033000","0"],[1743098400000,"1.57700000","1.58800000","1.57500000","1.58600000","15553.25000000",1743100199999,"24609.20688000",324,"7533.09000000","11919.23203000","0"],[1743100200000,"1.58500000","1.59900000","1.58500000","1.59100000","12109.47000000",1743101999999,"19287.51347000",237,"5892.16000000","9382.92458000","0"],[1743102000000,"1.59200000","1.59600000","1.58600000","1.59200000","17789.66000000",1743103799999,"28297.14415000",264,"5683.36000000","9042.11969000","0"],[1743103800000,"1.59200000","1.59200000","1.58300000","1.58300000","7337.93000000",1743105599999,"11651.01682000",171,"2798.46000000","4443.31776000","0"],[1743105600000,"1.58300000","1.58900000","1.58100000","1.58900000","5354.41000000",1743107399999,"8482.80406000",114,"2710.95000000","4293.69884000","0"],[1743107400000,"1.58900000","1.59200000","1.58900000","1.59000000","6805.64000000",1743109199999,"10824.68417000",132,"3969.24000000","6313.63555000","0"],[1743109200000,"1.59000000","1.59100000","1.58400000","1.58900000","5029.47000000",1743110999999,"7978.57333000",124,"2767.08000000","4389.61275000","0"],[1743111000000,"1.58900000","1.60400000","1.58900000","1.59800000","10094.36000000",1743112799999,"16128.50658000",169,"6485.38000000","10365.07016000","0"],[1743112800000,"1.59900000","1.60000000","1.59500000","1.59700000","7214.47000000",1743114599999,"11521.90423000",176,"3862.42000000","6169.41479000","0"],[1743114600000,"1.59700000","1.59800000","1.59400000","1.59400000","2785.14000000",1743116399999,"4443.87187000",56,"545.50000000","870.88158000","0"],[1743116400000,"1.59400000","1.59400000","1.58800000","1.59000000","9556.09000000",1743118199999,"15200.54820000",186,"3712.15000000","5906.48938000","0"],[1743118200000,"1.59000000","1.59200000","1.58500000","1.58500000","10855.81000000",1743119999999,"17247.67712000",231,"6997.70000000","11118.97984000","0"],[1743120000000,"1.58500000","1.59200000","1.58200000","1.59100000","20010.08000000",1743121799999,"31764.63929000",287,"11031.60000000","17516.68123000","0"],[1743121800000,"1.59100000","1.59600000","1.58600000","1.59200000","14455.43000000",1743123599999,"22976.77105000",204,"6177.74000000","9825.01868000","0"],[1743123600000,"1.59300000","1.59500000","1.58800000","1.59400000","4422.70000000",1743125399999,"7041.27892000",91,"2691.26000000","4285.24875000","0"],[1743125400000,"1.59400000","1.60500000","1.59400000","1.60000000","9268.47000000",1743127199999,"14846.39813000",171,"6767.74000000","10843.95688000","0"],[1743127200000,"1.60100000","1.60300000","1.59600000","1.60100000","7697.44000000",1743128999999,"12309.39617000",113,"2382.36000000","3809.81114000","0"],[1743129000000,"1.60100000","1.60100000","1.58800000","1.58800000","10051.46000000",1743130799999,"16020.71898000",283,"2725.38000000","4348.31849000","0"],[1743130800000,"1.58800000","1.58800000","1.55800000","1.56200000","32471.54000000",1743132599999,"51061.87099000",743,"11185.93000000","17577.45651000","0"],[1743132600000,"1.56200000","1.57800000","1.56200000","1.57600000","12148.66000000",1743134399999,"19073.11130000",216,"8224.13000000","12918.74659000","0"],[1743134400000,"1.57500000","1.57500000","1.56500000","1.57100000","11473.44000000",1743136199999,"18032.80964000",331,"4343.39000000","6827.08842000","0"],[1743136200000,"1.57000000","1.57100000","1.54100000","1.55100000","40011.89000000",1743137999999,"62098.68770000",1067,"15585.89000000","24186.02744000","0"],[1743138000000,"1.55000000","1.55300000","1.53700000","1.53800000","14878.24000000",1743139799999,"22964.79462000",270,"4851.49000000","7494.63417000","0"],[1743139800000,"1.53800000","1.54100000","1.52900000","1.53200000","21604.91000000",1743141599999,"33150.44054000",372,"6946.33000000","10658.86285000","0"],[1743141600000,"1.53100000","1.54500000","1.52800000","1.54400000","11336.03000000",1743143399999,"17432.56845000",215,"4299.51000000","6612.15909000","0"],[1743143400000,"1.54500000","1.54500000","1.53500000","1.54000000","11345.06000000",1743145199999,"17471.78597000",199,"6542.51000000","10078.04218000","0"],[1743145200000,"1.53900000","1.56100000","1.53700000","1.55600000","22131.67000000",1743146999999,"34356.38310000",402,"15154.82000000","23513.75341000","0"],[1743147000000,"1.55600000","1.55800000","1.55000000","1.55300000","11825.14000000",1743148799999,"18371.55322000",276,"5752.70000000","8939.77152000","0"],[1743148800000,"1.55300000","1.56300000","1.55200000","1.55600000","11450.09000000",1743150599999,"17840.15188000",218,"6041.16000000","9412.18633000","0"],[1743150600000,"1.55600000","1.56000000","1.55400000","1.55600000","8502.60000000",1743152399999,"13236.53573000",190,"3560.94000000","5544.56119000","0"],[1743152400000,"1.55500000","1.56300000","1.55200000","1.56100000","9716.08000000",1743154199999,"15127.59617000",159,"5362.05000000","8352.21671000","0"],[1743154200000,"1.56100000","1.56400000","1.55400000","1.55700000","6674.43000000",1743155999999,"10405.64153000",136,"2251.16000000","3509.19206000","0"],[1743156000000,"1.55600000","1.56000000","1.55500000","1.56000000","5864.20000000",1743157799999,"9130.09281000",124,"3233.06000000","5033.13839000","0"],[1743157800000,"1.56000000","1.56000000","1.55100000","1.55100000","6767.16000000",1743159599999,"10530.47182000",150,"1902.27000000","2958.00596000","0"],[1743159600000,"1.55100000","1.55900000","1.53400000","1.54900000","36309.25000000",1743161399999,"56120.06530000",450,"14787.29000000","22848.82124000","0"],[1743161400000,"1.55000000","1.55600000","1.54600000","1.55500000","14914.06000000",1743163199999,"23121.66187000",243,"7721.05000000","11974.00199000","0"],[1743163200000,"1.55400000","1.55500000","1.54500000","1.55500000","10290.98000000",1743164999999,"15939.73057000",207,"4712.82000000","7301.78488000","0"],[1743165000000,"1.55400000","1.55700000","1.54200000","1.54400000","18713.96000000",1743166799999,"28988.70347000",290,"8578.18000000","13299.66509000","0"],[1743166800000,"1.54300000","1.55900000","1.54300000","1.55400000","16531.86000000",1743168599999,"25673.95282000",216,"8535.33000000","13253.77576000","0"],[1743168600000,"1.55400000","1.55800000","1.54600000","1.54600000","10255.54000000",1743170399999,"15916.49495000",245,"4388.29000000","6814.23733000","0"],[1743170400000,"1.54500000","1.55000000","1.53600000","1.54300000","17081.59000000",1743172199999,"26325.93123000",350,"6731.76000000","10380.03186000","0"],[1743172200000,"1.54300000","1.54600000","1.54000000","1.54100000","7070.22000000",1743173999999,"10907.99708000",165,"3965.19000000","6116.27020000","0"],[1743174000000,"1.54000000","1.54100000","1.52900000","1.52900000","10149.61000000",1743175799999,"15580.16400000",256,"3722.12000000","5719.17224000","0"],[1743175800000,"1.53100000","1.53400000","1.51800000","1.51900000","14976.37000000",1743177599999,"22864.42513000",249,"5026.65000000","7683.77336000","0"],[1743177600000,"1.51900000","1.52800000","1.51900000","1.52400000","7552.58000000",1743179399999,"11506.16934000",162,"3781.22000000","5759.54251000","0"],[1743179400000,"1.52400000","1.52600000","1.50900000","1.51400000","13051.93000000",1743181199999,"19830.80233000",271,"5300.87000000","8059.97337000","0"],[1743181200000,"1.51400000","1.52300000","1.51400000","1.51600000","6710.13000000",1743182999999,"10185.62591000",139,"2961.32000000","4493.15692000","0"],[1743183000000,"1.51600000","1.52100000","1.51400000","1.52000000","6206.89000000",1743184799999,"9419.41651000",150,"2557.47000000","3881.41337000","0"],[1743184800000,"1.52000000","1.52300000","1.51300000","1.51400000","6643.05000000",1743186599999,"10081.19548000",153,"3169.63000000","4810.00480000","0"],[1743186600000,"1.51500000","1.51700000","1.51300000","1.51500000","5195.94000000",1743188399999,"7871.70370000",130,"3051.12000000","4622.86588000","0"],[1743188400000,"1.51600000","1.51700000","1.50300000","1.51000000","20739.39000000",1743190199999,"31302.34670000",284,"7074.22000000","10679.46579000","0"],[1743190200000,"1.50900000","1.51500000","1.50600000","1.51000000","23440.07000000",1743191999999,"35409.14595000",297,"11951.10000000","18057.38721000","0"],[1743192000000,"1.51000000","1.51600000","1.50700000","1.50800000","11293.42000000",1743193799999,"17070.00184000",151,"5025.50000000","7595.47424000","0"],[1743193800000,"1.50800000","1.51600000","1.50100000","1.50300000","11047.55000000",1743195599999,"16694.45731000",210,"5561.43000000","8405.69080000","0"],[1743195600000,"1.50200000","1.50200000","1.48400000","1.49500000","33759.69000000",1743197399999,"50402.76427000",379,"9482.99000000","14142.64531000","0"],[1743197400000,"1.49600000","1.50300000","1.49600000","1.50200000","3072.90000000",1743199199999,"4610.70134000",92,"1715.02000000","2573.84344000","0"],[1743199200000,"1.50300000","1.51000000","1.50300000","1.50400000","2697.31000000",1743200999999,"4062.62304000",69,"1999.01000000","3010.72253000","0"],[1743201000000,"1.50400000","1.50700000","1.50200000","1.50700000","4047.27000000",1743202799999,"6086.35904000",126,"1743.98000000","2623.66358000","0"],[1743202800000,"1.50800000","1.51400000","1.50400000","1.51100000","20637.34000000",1743204599999,"31139.18642000",271,"12754.43000000","19247.78883000","0"],[1743204600000,"1.51100000","1.51500000","1.51100000","1.51300000","7846.49000000",1743206399999,"11872.02345000",127,"1350.62000000","2043.66188000","0"],[1743206400000,"1.51400000","1.52400000","1.51400000","1.51900000","7566.56000000",1743208199999,"11503.29338000",131,"3880.56000000","5901.89401000","0"],[1743208200000,"1.51900000","1.52100000","1.51400000","1.51400000","2542.40000000",1743209999999,"3861.17007000",76,"1394.58000000","2117.83018000","0"],[1743210000000,"1.51400000","1.51600000","1.51000000","1.51000000","7172.67000000",1743211799999,"10852.93252000",126,"2876.15000000","4354.63600000","0"],[1743211800000,"1.51100000","1.51600000","1.50800000","1.51400000","5714.25000000",1743213599999,"8637.12807000",101,"2614.37000000","3952.65452000","0"],[1743213600000,"1.51400000","1.51700000","1.50900000","1.51100000","3534.72000000",1743215399999,"5345.24418000",78,"1890.83000000","2858.19851000","0"],[1743215400000,"1.51300000","1.51400000","1.49700000","1.49700000","3911.65000000",1743217199999,"5893.75846000",120,"2421.34000000","3647.99757000","0"],[1743217200000,"1.49700000","1.50000000","1.47900000","1.49600000","21465.98000000",1743218999999,"32001.31664000",335,"10423.63000000","15551.59474000","0"],[1743219000000,"1.49700000","1.51000000","1.49700000","1.50500000","12508.06000000",1743220799999,"18835.40453000",201,"10038.97000000","15121.19807000","0"],[1743220800000,"1.50500000","1.52200000","1.50300000","1.50600000","51093.48000000",1743222599999,"77237.00955000",533,"26325.49000000","39817.10846000","0"],[1743222600000,"1.50600000","1.50700000","1.50100000","1.50500000","4585.03000000",1743224399999,"6898.63790000",123,"2136.25000000","3213.79767000","0"],[1743224400000,"1.50500000","1.50500000","1.48500000","1.48700000","19209.37000000",1743226199999,"28650.84851000",230,"3685.03000000","5492.11777000","0"],[1743226200000,"1.48600000","1.48900000","1.48300000","1.48400000","5061.71000000",1743227999999,"7518.81474000",136,"1978.43000000","2938.87823000","0"],[1743228000000,"1.48400000","1.48500000","1.45600000","1.46500000","31495.26000000",1743229799999,"46279.72374000",432,"13801.07000000","20269.72216000","0"],[1743229800000,"1.46600000","1.47200000","1.46400000","1.46700000","12902.41000000",1743231599999,"18949.59469000",204,"3978.90000000","5844.90457000","0"],[1743231600000,"1.46800000","1.47100000","1.46100000","1.47000000","11548.08000000",1743233399999,"16936.24809000",201,"5303.25000000","7776.99906000","0"],[1743233400000,"1.47000000","1.47100000","1.45600000","1.46300000","16809.55000000",1743235199999,"24606.74642000",356,"7866.82000000","11511.29321000","0"],[1743235200000,"1.46300000","1.47400000","1.46000000","1.46800000","13083.34000000",1743236999999,"19216.68475000",211,"7335.68000000","10777.59636000","0"],[1743237000000,"1.46800000","1.47100000","1.46400000","1.46800000","5208.16000000",1743238799999,"7646.13568000",148,"2711.02000000","3979.85141000","0"],[1743238800000,"1.46800000","1.47000000","1.45800000","1.46000000","12801.97000000",1743240599999,"18721.22756000",165,"2551.05000000","3734.27556000","0"],[1743240600000,"1.46100000","1.46300000","1.44400000","1.46000000","18850.25000000",1743242399999,"27391.90800000",268,"6063.92000000","8811.76978000","0"],[1743242400000,"1.46000000","1.46100000","1.45200000","1.45500000","7877.21000000",1743244199999,"11476.09047000",154,"3993.64000000","5817.41581000","0"],[1743244200000,"1.45500000","1.45500000","1.43900000","1.44300000","11098.91000000",1743245999999,"16045.39764000",241,"4258.43000000","6154.24417000","0"],[1743246000000,"1.44300000","1.44500000","1.42200000","1.42700000","33385.96000000",1743247799999,"47822.51502000",560,"11805.47000000","16896.56487000","0"],[1743247800000,"1.42700000","1.42900000","1.41200000","1.42200000","20301.55000000",1743249599999,"28834.47590000",415,"6521.53000000","9265.19888000","0"],[1743249600000,"1.42100000","1.43500000","1.41900000","1.42900000","9534.32000000",1743251399999,"13609.29811000",210,"6357.78000000","9078.61594000","0"],[1743251400000,"1.42700000","1.43000000","1.42000000","1.42700000","5647.14000000",1743253199999,"8050.07438000",143,"2988.30000000","4260.37952000","0"],[1743253200000,"1.42700000","1.43600000","1.42700000","1.43000000","6106.55000000",1743254999999,"8739.62991000",155,"3741.59000000","5354.66089000","0"],[1743255000000,"1.42800000","1.43100000","1.42500000","1.43000000","5727.38000000",1743256799999,"8176.18529000",137,"3513.58000000","5015.86603000","0"],[1743256800000,"1.43000000","1.43000000","1.41800000","1.42200000","12940.36000000",1743258599999,"18430.27571000",272,"5002.45000000","7127.20301000","0"],[1743258600000,"1.42200000","1.42700000","1.41200000","1.41500000","34396.52000000",1743260399999,"48928.86253000",284,"23810.36000000","33912.71110000","0"],[1743260400000,"1.41500000","1.42100000","1.41200000","1.42000000","21191.63000000",1743262199999,"30013.08244000",289,"4071.63000000","5770.46322000","0"],[1743262200000,"1.42000000","1.42200000","1.41300000","1.41800000","6809.54000000",1743263999999,"9651.15135000",175,"3313.65000000","4696.78542000","0"],[1743264000000,"1.42000000","1.42600000","1.41300000","1.41500000","12597.12000000",1743265799999,"17894.80147000",241,"5172.20000000","7353.71551000","0"],[1743265800000,"1.41400000","1.41900000","1.38900000","1.39000000","33253.65000000",1743267599999,"46594.60849000",556,"8723.77000000","12212.16857000","0"],[1743267600000,"1.39000000","1.39900000","1.36900000","1.38700000","46956.83000000",1743269399999,"64947.98101000",796,"18309.35000000","25339.52456000","0"],[1743269400000,"1.38800000","1.40100000","1.37100000","1.38600000","43226.32000000",1743271199999,"59867.97818000",772,"17075.66000000","23633.76901000","0"],[1743271200000,"1.38700000","1.39500000","1.38100000","1.39300000","23612.53000000",1743272999999,"32808.79684000",478,"13307.52000000","18489.78097000","0"],[1743273000000,"1.39300000","1.39800000","1.38100000","1.38300000","25539.76000000",1743274799999,"35488.06640000",405,"9247.13000000","12844.83789000","0"],[1743274800000,"1.38300000","1.38900000","1.37900000","1.38700000","20653.84000000",1743276599999,"28596.58472000",376,"10951.38000000","15160.85705000","0"],[1743276600000,"1.38600000","1.39400000","1.38000000","1.39400000","10341.87000000",1743278399999,"14335.93964000",252,"6042.33000000","8380.83618000","0"],[1743278400000,"1.39300000","1.39400000","1.37700000","1.38600000","23808.27000000",1743280199999,"32936.72646000",422,"9329.83000000","12907.80826000","0"],[1743280200000,"1.38500000","1.39300000","1.37300000","1.37600000","9619.81000000",1743281999999,"13282.37964000",282,"4446.83000000","6145.78132000","0"],[1743282000000,"1.37600000","1.39000000","1.37500000","1.38700000","9890.59000000",1743283799999,"13669.57057000",230,"5538.28000000","7649.48850000","0"],[1743283800000,"1.38600000","1.38900000","1.37900000","1.38700000","4141.49000000",1743285599999,"5731.96706000",98,"1476.48000000","2044.18757000","0"],[1743285600000,"1.38500000","1.39100000","1.38400000","1.38800000","4372.04000000",1743287399999,"6067.23902000",102,"2570.36000000","3566.43928000","0"],[1743287400000,"1.38900000","1.39000000","1.38200000","1.38600000","6350.34000000",1743289199999,"8801.99595000",145,"2403.36000000","3331.31308000","0"],[1743289200000,"1.38600000","1.39400000","1.38500000","1.39200000","13623.89000000",1743290999999,"18953.75983000",184,"8888.34000000","12368.76796000","0"],[1743291000000,"1.39100000","1.40100000","1.39100000","1.39900000","11083.35000000",1743292799999,"15449.21670000",156,"5359.86000000","7472.34920000","0"],[1743292800000,"1.39800000","1.43200000","1.39600000","1.41200000","94520.00000000",1743294599999,"133637.51736000",909,"59435.88000000","84006.65070000","0"],[1743294600000,"1.41200000","1.44600000","1.40700000","1.44300000","66392.06000000",1743296399999,"94635.54553000",955,"45717.86000000","65182.00836000","0"],[1743296400000,"1.44300000","1.46000000","1.43300000","1.43700000","46542.51000000",1743298199999,"67326.91736000",743,"21964.46000000","31832.18556000","0"],[1743298200000,"1.43700000","1.44200000","1.42400000","1.43000000","28228.91000000",1743299999999,"40390.02932000",457,"9725.00000000","13911.03858000","0"],[1743300000000,"1.43000000","1.43400000","1.42500000","1.42500000","12916.06000000",1743301799999,"18469.83550000",267,"6698.46000000","9582.11593000","0"],[1743301800000,"1.42400000","1.43700000","1.42400000","1.43200000","7097.94000000",1743303599999,"10173.84522000",180,"4435.72000000","6358.23502000","0"],[1743303600000,"1.43200000","1.43300000","1.42700000","1.42800000","7149.11000000",1743305399999,"10227.16996000",213,"3744.61000000","5356.99063000","0"],[1743305400000,"1.42700000","1.43800000","1.42600000","1.43000000","10952.51000000",1743307199999,"15664.72114000",216,"6298.49000000","9015.08521000","0"],[1743307200000,"1.42900000","1.43500000","1.42900000","1.43300000","5787.67000000",1743308999999,"8291.44547000",145,"4056.77000000","5811.60227000","0"],[1743309000000,"1.43300000","1.43800000","1.43100000","1.43200000","3703.42000000",1743310799999,"5313.33156000",123,"1546.27000000","2217.58089000","0"],[1743310800000,"1.43200000","1.43300000","1.42400000","1.43200000","5231.49000000",1743312599999,"7472.99426000",158,"2976.71000000","4252.82449000","0"],[1743312600000,"1.43100000","1.43300000","1.41800000","1.42200000","16220.83000000",1743314399999,"23076.30422000",226,"3925.77000000","5582.75183000","0"],[1743314400000,"1.42300000","1.42900000","1.42200000","1.42900000","9977.06000000",1743316199999,"14222.35063000",150,"3062.57000000","4365.43417000","0"],[1743316200000,"1.42900000","1.43700000","1.42700000","1.43100000","5144.81000000",1743317999999,"7366.23011000",126,"3850.27000000","5513.40290000","0"],[1743318000000,"1.43200000","1.43500000","1.43000000","1.43300000","3757.72000000",1743319799999,"5382.26035000",125,"2301.84000000","3296.95662000","0"],[1743319800000,"1.43300000","1.43300000","1.42300000","1.42300000","3580.48000000",1743321599999,"5109.44377000",112,"1535.11000000","2191.41679000","0"],[1743321600000,"1.42400000","1.43100000","1.42400000","1.43000000","6060.15000000",1743323399999,"8650.03210000",141,"3570.17000000","5096.11774000","0"],[1743323400000,"1.43000000","1.43500000","1.43000000","1.43400000","6913.48000000",1743325199999,"9905.75694000",134,"2794.97000000","4004.94855000","0"],[1743325200000,"1.43200000","1.45400000","1.43000000","1.45300000","49147.32000000",1743326999999,"71022.64220000",513,"33307.82000000","48108.52157000","0"],[1743327000000,"1.45200000","1.47000000","1.44900000","1.46300000","37335.20000000",1743328799999,"54500.75541000",433,"24441.08000000","35725.82472000","0"],[1743328800000,"1.46200000","1.46800000","1.44800000","1.45400000","41746.11000000",1743330599999,"60820.34177000",507,"19603.44000000","28601.11853000","0"],[1743330600000,"1.45300000","1.45700000","1.44900000","1.45600000","11728.75000000",1743332399999,"17040.84369000",265,"7479.95000000","10870.22833000","0"],[1743332400000,"1.45600000","1.45800000","1.44500000","1.44900000","14923.26000000",1743334199999,"21679.49693000",283,"5831.01000000","8474.17279000","0"],[1743334200000,"1.44900000","1.45300000","1.44000000","1.44200000","14416.66000000",1743335999999,"20853.49246000",273,"5374.93000000","7774.29760000","0"],[1743336000000,"1.44200000","1.45700000","1.44200000","1.45700000","8231.07000000",1743337799999,"11906.91823000",200,"5162.02000000","7466.60428000","0"],[1743337800000,"1.45700000","1.45800000","1.44800000","1.45100000","10772.08000000",1743339599999,"15646.39528000",227,"4476.35000000","6502.57166000","0"],[1743339600000,"1.45100000","1.46100000","1.44800000","1.45200000","11279.14000000",1743341399999,"16402.02835000",200,"7327.84000000","10658.97809000","0"],[1743341400000,"1.45200000","1.45300000","1.43800000","1.43900000","20492.84000000",1743343199999,"29582.35910000",345,"7133.97000000","10306.49331000","0"],[1743343200000,"1.43800000","1.45200000","1.43400000","1.44600000","15602.38000000",1743344999999,"22498.11291000",306,"8016.94000000","11564.22512000","0"],[1743345000000,"1.44500000","1.45600000","1.44500000","1.45300000","22477.19000000",1743346799999,"32577.79395000",273,"6514.14000000","9448.69246000","0"],[1743346800000,"1.45200000","1.45700000","1.44500000","1.44700000","16694.05000000",1743348599999,"24216.21206000",246,"8725.90000000","12655.34445000","0"],[1743348600000,"1.44700000","1.44800000","1.43900000","1.44100000","11146.05000000",1743350399999,"16075.74446000",222,"4501.23000000","6497.25213000","0"],[1743350400000,"1.44100000","1.46700000","1.44100000","1.46300000","65674.92000000",1743352199999,"95550.03054000",560,"40306.56000000","58643.95376000","0"],[1743352200000,"1.46300000","1.46500000","1.44600000","1.45200000","33601.87000000",1743353999999,"48977.28232000",517,"20768.80000000","30278.94019000","0"],[1743354000000,"1.45200000","1.45200000","1.42700000","1.43500000","57782.82000000",1743355799999,"83058.72180000",548,"16915.57000000","24324.91054000","0"],[1743355800000,"1.43500000","1.43700000","1.42800000","1.43300000","10195.05000000",1743357599999,"14601.20910000",186,"4567.20000000","6540.64373000","0"],[1743357600000,"1.43200000","1.44800000","1.43200000","1.44800000","9968.63000000",1743359399999,"14362.47887000",204,"6916.89000000","9965.63103000","0"],[1743359400000,"1.44800000","1.45000000","1.44200000","1.44700000","7625.61000000",1743361199999,"11027.28454000",221,"3657.84000000","5291.46073000","0"],[1743361200000,"1.44700000","1.44900000","1.44200000","1.44200000","7236.55000000",1743362999999,"10467.90302000",187,"4089.69000000","5916.55363000","0"],[1743363000000,"1.44200000","1.44500000","1.43400000","1.43600000","7268.20000000",1743364799999,"10465.48636000",137,"2023.33000000","2914.89603000","0"],[1743364800000,"1.43600000","1.43700000","1.43200000","1.43400000","3413.15000000",1743366599999,"4896.77778000",104,"1634.66000000","2344.93735000","0"],[1743366600000,"1.43500000","1.44200000","1.43200000","1.43400000","9448.92000000",1743368399999,"13589.19517000",129,"5654.53000000","8130.39978000","0"],[1743368400000,"1.43500000","1.43800000","1.43200000","1.43300000","5831.98000000",1743370199999,"8365.44758000",110,"2347.52000000","3369.26421000","0"],[1743370200000,"1.43300000","1.43300000","1.42400000","1.42400000","9262.82000000",1743371999999,"13232.40742000",183,"1284.39000000","1834.36770000","0"],[1743372000000,"1.42500000","1.42500000","1.40100000","1.42300000","21930.90000000",1743373799999,"31037.13809000",368,"7455.59000000","10530.11354000","0"],[1743373800000,"1.42300000","1.44000000","1.42200000","1.43000000","8799.91000000",1743375599999,"12606.42614000",248,"5118.14000000","7334.77083000","0"],[1743375600000,"1.43000000","1.43000000","1.41400000","1.41400000","19629.86000000",1743377399999,"27918.13035000",306,"6830.12000000","9724.86263000","0"],[1743377400000,"1.41400000","1.42800000","1.41400000","1.42400000","26933.50000000",1743379199999,"38286.08316000",388,"13889.69000000","19740.56795000","0"],[1743379200000,"1.42400000","1.42700000","1.41700000","1.41900000","13214.10000000",1743380999999,"18805.00929000",303,"6587.09000000","9373.88224000","0"],[1743381000000,"1.41900000","1.41900000","1.39700000","1.40600000","15752.06000000",1743382799999,"22116.38883000",310,"4437.17000000","6230.50500000","0"],[1743382800000,"1.40600000","1.43400000","1.40400000","1.42800000","18541.41000000",1743384599999,"26317.33421000",321,"13008.41000000","18471.04228000","0"],[1743384600000,"1.42900000","1.42900000","1.41700000","1.42900000","16868.60000000",1743386399999,"24011.57234000",280,"9939.59000000","14152.86605000","0"],[1743386400000,"1.42800000","1.43000000","1.42000000","1.42200000","10743.18000000",1743388199999,"15302.06005000",201,"5709.93000000","8132.77843000","0"],[1743388200000,"1.42300000","1.43800000","1.42000000","1.42700000","12401.37000000",1743389999999,"17734.88802000",218,"8825.29000000","12629.38984000","0"],[1743390000000,"1.42600000","1.42700000","1.41300000","1.42000000","8685.18000000",1743391799999,"12332.41175000",234,"3789.27000000","5377.60524000","0"],[1743391800000,"1.42100000","1.42300000","1.40700000","1.41000000","7872.59000000",1743393599999,"11124.25441000",177,"3837.88000000","5423.75472000","0"],[1743393600000,"1.41000000","1.41900000","1.40400000","1.40900000","16160.89000000",1743395399999,"22809.38298000",248,"8069.87000000","11403.00272000","0"],[1743395400000,"1.40900000","1.42200000","1.40700000","1.41800000","9979.34000000",1743397199999,"14128.43937000",258,"3403.58000000","4817.53314000","0"],[1743397200000,"1.41800000","1.42700000","1.41700000","1.42300000","6670.78000000",1743398999999,"9497.15186000",203,"2880.01000000","4099.26486000","0"],[1743399000000,"1.42300000","1.42400000","1.41800000","1.41900000","4943.67000000",1743400799999,"7026.16514000",131,"2417.23000000","3436.84049000","0"],[1743400800000,"1.41900000","1.42200000","1.41200000","1.41200000","10590.55000000",1743402599999,"15004.28549000",214,"4836.63000000","6855.36468000","0"],[1743402600000,"1.41200000","1.42100000","1.41100000","1.41300000","14159.92000000",1743404399999,"20036.46730000",229,"6442.89000000","9115.97944000","0"],[1743404400000,"1.41400000","1.42200000","1.40800000","1.41000000","18074.21000000",1743406199999,"25542.80184000",299,"8606.53000000","12157.17205000","0"],[1743406200000,"1.41000000","1.41000000","1.39900000","1.40700000","20135.43000000",1743407999999,"28266.74538000",349,"7552.91000000","10601.64001000","0"],[1743408000000,"1.41000000","1.41700000","1.40600000","1.41500000","14517.38000000",1743409799999,"20504.84255000",229,"8705.27000000","12294.00085000","0"],[1743409800000,"1.41500000","1.41800000","1.40000000","1.40100000","16331.17000000",1743411599999,"23039.83028000",274,"6460.21000000","9112.84731000","0"],[1743411600000,"1.40200000","1.41100000","1.39300000","1.39600000","28780.43000000",1743413399999,"40331.37453000",430,"13267.34000000","18603.49005000","0"],[1743413400000,"1.39500000","1.39600000","1.38300000","1.39000000","34871.48000000",1743415199999,"48420.93457000",483,"9077.95000000","12612.58886000","0"],[1743415200000,"1.39000000","1.39300000","1.38000000","1.39300000","17705.87000000",1743416999999,"24569.38570000",305,"8018.23000000","11134.83362000","0"],[1743417000000,"1.39300000","1.40800000","1.39000000","1.40700000","11827.81000000",1743418799999,"16513.81795000",189,"5633.57000000","7870.74688000","0"],[1743418800000,"1.40700000","1.40800000","1.39600000","1.39600000","11284.60000000",1743420599999,"15813.24944000",182,"5723.02000000","8015.58179000","0"],[1743420600000,"1.39600000","1.41300000","1.39500000","1.40600000","11585.94000000",1743422399999,"16274.73590000",175,"6652.75000000","9346.40915000","0"],[1743422400000,"1.40700000","1.41000000","1.39800000","1.40700000","12118.34000000",1743424199999,"17022.12906000",207,"5633.76000000","7911.10095000","0"],[1743424200000,"1.40600000","1.43100000","1.40500000","1.42300000","21513.47000000",1743425999999,"30466.98728000",347,"13647.34000000","19329.08152000","0"],[1743426000000,"1.42300000","1.42400000","1.41200000","1.41400000","15857.80000000",1743427799999,"22479.60051000",246,"7661.04000000","10857.63598000","0"],[1743427800000,"1.41500000","1.41600000","1.39300000","1.40700000","32300.60000000",1743429599999,"45332.86018000",513,"15175.21000000","21307.11562000","0"],[1743429600000,"1.40800000","1.42800000","1.40800000","1.41900000","18158.00000000",1743431399999,"25780.01096000",351,"9867.33000000","14009.01226000","0"],[1743431400000,"1.41900000","1.43400000","1.41900000","1.42700000","18776.50000000",1743433199999,"26783.07377000",307,"10939.36000000","15605.38582000","0"],[1743433200000,"1.42800000","1.43500000","1.42200000","1.42600000","18074.72000000",1743434999999,"25793.63204000",326,"10581.86000000","15103.99671000","0"],[1743435000000,"1.42600000","1.43300000","1.42400000","1.42400000","12691.77000000",1743436799999,"18127.72936000",223,"6060.68000000","8655.63524000","0"],[1743436800000,"1.42400000","1.43100000","1.42000000","1.42900000","12797.48000000",1743438599999,"18231.70218000",231,"6872.16000000","9787.78824000","0"],[1743438600000,"1.42900000","1.43000000","1.42200000","1.42200000","16287.28000000",1743440399999,"23221.37022000",258,"8377.13000000","11939.35722000","0"],[1743440400000,"1.42300000","1.43500000","1.42300000","1.42900000","12120.07000000",1743442199999,"17323.20772000",217,"7454.52000000","10654.86544000","0"],[1743442200000,"1.43000000","1.43100000","1.41200000","1.41700000","14758.43000000",1743443999999,"20954.16426000",221,"6475.25000000","9193.77017000","0"],[1743444000000,"1.41800000","1.43100000","1.41700000","1.43100000","18570.58000000",1743445799999,"26448.87237000",323,"10103.58000000","14387.33943000","0"],[1743445800000,"1.43200000","1.43700000","1.43100000","1.43100000","13635.54000000",1743447599999,"19545.70821000",234,"6609.09000000","9472.86455000","0"],[1743447600000,"1.43100000","1.43900000","1.43100000","1.43100000","15281.43000000",1743449399999,"21924.95750000",292,"7398.66000000","10616.39719000","0"],[1743449400000,"1.43100000","1.43300000","1.42200000","1.42300000","12658.53000000",1743451199999,"18068.64813000",223,"7567.66000000","10798.96653000","0"],[1743451200000,"1.42300000","1.43100000","1.42200000","1.42900000","14258.67000000",1743452999999,"20337.59965000",231,"8984.54000000","12814.87514000","0"],[1743453000000,"1.42900000","1.42900000","1.41600000","1.41600000","12103.45000000",1743454799999,"17232.45490000",198,"5346.37000000","7612.80719000","0"],[1743454800000,"1.41700000","1.43300000","1.41700000","1.42700000","13722.81000000",1743456599999,"19565.62614000",220,"8755.27000000","12479.52284000","0"],[1743456600000,"1.42700000","1.42900000","1.41700000","1.41800000","6571.01000000",1743458399999,"9358.19630000",154,"2895.70000000","4126.05238000","0"],[1743458400000,"1.41900000","1.41900000","1.41400000","1.41700000","8291.00000000",1743460199999,"11742.48154000",152,"3670.26000000","5198.67408000","0"],[1743460200000,"1.41700000","1.42100000","1.41600000","1.42100000","2456.17000000",1743461999999,"3485.71708000",48,"886.55000000","1257.86429000","0"],[1743462000000,"1.42000000","1.43000000","1.42000000","1.42200000","10795.93000000",1743463799999,"15380.52024000",179,"6305.11000000","8981.01515000","0"],[1743463800000,"1.42100000","1.42600000","1.42000000","1.42200000","6549.05000000",1743465599999,"9317.52947000",136,"3563.24000000","5067.96427000","0"],[1743465600000,"1.42100000","1.43200000","1.42100000","1.42900000","9312.49000000",1743467399999,"13278.96238000",196,"6169.08000000","8796.91476000","0"],[1743467400000,"1.42800000","1.42900000","1.41900000","1.42400000","11426.73000000",1743469199999,"16277.10549000",222,"6024.30000000","8584.78223000","0"],[1743469200000,"1.42300000","1.42400000","1.41800000","1.42100000","15509.40000000",1743470999999,"22039.15631000",266,"5803.12000000","8251.12132000","0"],[1743471000000,"1.42100000","1.42100000","1.40900000","1.41600000","8933.23000000",1743472799999,"12640.25764000",190,"3182.64000000","4504.78715000","0"],[1743472800000,"1.41600000","1.42500000","1.41500000","1.41500000","13461.59000000",1743474599999,"19110.57250000",244,"6082.13000000","8637.39298000","0"],[1743474600000,"1.41600000","1.42200000","1.41100000","1.41800000","17469.27000000",1743476399999,"24736.43438000",263,"11693.87000000","16550.23945000","0"],[1743476400000,"1.41800000","1.42500000","1.41700000","1.42300000","10998.85000000",1743478199999,"15641.03695000",198,"7402.55000000","10527.39039000","0"],[1743478200000,"1.42100000","1.42600000","1.42000000","1.42600000","4851.48000000",1743479999999,"6906.28303000",105,"2841.86000000","4045.15262000","0"],[1743480000000,"1.42600000","1.43000000","1.42200000","1.42800000","7376.04000000",1743481799999,"10522.19423000",154,"4748.39000000","6774.48311000","0"],[1743481800000,"1.42900000","1.43300000","1.42400000","1.42500000","7557.32000000",1743483599999,"10809.67105000",134,"4292.32000000","6142.39698000","0"],[1743483600000,"1.42400000","1.43400000","1.42300000","1.43300000","5568.12000000",1743485399999,"7959.68214000",147,"3716.49000000","5312.96396000","0"],[1743485400000,"1.43300000","1.43500000","1.42100000","1.42200000","3878.17000000",1743487199999,"5543.75023000",102,"1860.59000000","2661.47564000","0"],[1743487200000,"1.42200000","1.43400000","1.42100000","1.43300000","9523.11000000",1743488999999,"13616.44962000",172,"7126.50000000","10191.26914000","0"],[1743489000000,"1.43300000","1.44000000","1.43300000","1.43400000","3923.44000000",1743490799999,"5634.52332000",106,"2158.20000000","3099.10303000","0"],[1743490800000,"1.43400000","1.45100000","1.43400000","1.44700000","14272.89000000",1743492599999,"20608.99907000",244,"8257.71000000","11921.65475000","0"],[1743492600000,"1.44700000","1.44700000","1.43500000","1.43700000","13279.25000000",1743494399999,"19112.83447000",197,"4548.38000000","6553.24240000","0"],[1743494400000,"1.43800000","1.46000000","1.43700000","1.45900000","18265.98000000",1743496199999,"26501.65455000",336,"12374.28000000","17954.31754000","0"],[1743496200000,"1.46000000","1.46200000","1.45100000","1.45500000","17265.54000000",1743497999999,"25156.30003000",250,"9934.98000000","14481.48434000","0"],[1743498000000,"1.45500000","1.46300000","1.45100000","1.45400000","16002.86000000",1743499799999,"23318.81968000",312,"7573.41000000","11040.00980000","0"],[1743499800000,"1.45400000","1.45900000","1.45400000","1.45900000","9407.89000000",1743501599999,"13707.21495000",184,"4726.08000000","6885.91952000","0"],[1743501600000,"1.45800000","1.45800000","1.45100000","1.45400000","9952.90000000",1743503399999,"14479.07375000",195,"5117.99000000","7444.34174000","0"],[1743503400000,"1.45500000","1.45600000","1.44400000","1.44400000","18090.23000000",1743505199999,"26220.20047000",324,"6824.14000000","9894.11284000","0"],[1743505200000,"1.44500000","1.44900000","1.43600000","1.43700000","24684.26000000",1743506999999,"35574.45632000",444,"9542.15000000","13761.16521000","0"],[1743507000000,"1.43700000","1.43700000","1.42100000","1.42800000","28776.99000000",1743508799999,"41072.81678000",380,"8159.69000000","11654.16332000","0"],[1743508800000,"1.42700000","1.44000000","1.42700000","1.43900000","20453.75000000",1743510599999,"29316.48785000",317,"16064.12000000","23022.07885000","0"],[1743510600000,"1.43800000","1.43800000","1.42100000","1.42700000","14090.30000000",1743512399999,"20130.35751000",218,"6940.66000000","9911.24246000","0"],[1743512400000,"1.42700000","1.43400000","1.42600000","1.43300000","19188.15000000",1743514199999,"27430.97849000",310,"11788.98000000","16852.10601000","0"],[1743514200000,"1.43300000","1.43700000","1.41400000","1.42600000","44099.73000000",1743515999999,"62873.50456000",590,"16672.71000000","23750.67679000","0"],[1743516000000,"1.42500000","1.42700000","1.39800000","1.40300000","51178.72000000",1743517799999,"72198.91472000",742,"22396.28000000","31621.48203000","0"],[1743517800000,"1.40300000","1.42700000","1.40200000","1.42300000","27507.25000000",1743519599999,"38954.33472000",420,"13267.57000000","18775.31330000","0"],[1743519600000,"1.42300000","1.44300000","1.42300000","1.43700000","23313.44000000",1743521399999,"33373.88001000",406,"13048.10000000","18682.36800000","0"],[1743521400000,"1.43800000","1.45200000","1.43700000","1.44500000","14932.83000000",1743523199999,"21584.56750000",314,"8034.06000000","11611.61307000","0"],[1743523200000,"1.44500000","1.44800000","1.43000000","1.43500000","25397.27000000",1743524999999,"36540.66326000",375,"11820.40000000","17018.54912000","0"],[1743525000000,"1.43500000","1.43800000","1.42800000","1.43500000","13718.47000000",1743526799999,"19659.69046000",238,"6004.86000000","8606.67847000","0"],[1743526800000,"1.43400000","1.43600000","1.42500000","1.42700000","11068.41000000",1743528599999,"15836.07601000",186,"3763.99000000","5387.15257000","0"],[1743528600000,"1.42600000","1.43300000","1.42200000","1.42400000","17941.61000000",1743530399999,"25615.88465000",226,"10136.54000000","14476.33464000","0"],[1743530400000,"1.42400000","1.42400000","1.40600000","1.40600000","18402.76000000",1743532199999,"26000.18744000",299,"6435.11000000","9080.75994000","0"],[1743532200000,"1.40600000","1.40900000","1.40300000","1.40600000","20028.78000000",1743533999999,"28170.44982000",240,"10131.33000000","14253.30944000","0"],[1743534000000,"1.40700000","1.40700000","1.40100000","1.40200000","10068.98000000",1743535799999,"14134.32464000",202,"4283.62000000","6013.35406000","0"],[1743535800000,"1.40200000","1.40500000","1.39600000","1.39900000","13133.90000000",1743537599999,"18410.93320000",205,"6246.10000000","8756.00238000","0"],[1743537600000,"1.39900000","1.39900000","1.38600000","1.38700000","12696.04000000",1743539399999,"17687.30673000",203,"3587.36000000","5001.73016000","0"],[1743539400000,"1.38700000","1.39800000","1.38500000","1.39700000","14393.49000000",1743541199999,"20025.11665000",218,"6640.19000000","9237.55236000","0"],[1743541200000,"1.39700000","1.39700000","1.39000000","1.39400000","7146.30000000",1743542999999,"9960.88498000",120,"2539.91000000","3540.27625000","0"],[1743543000000,"1.39400000","1.39500000","1.38800000","1.38800000","8404.47000000",1743544799999,"11705.11629000",146,"2623.35000000","3656.05472000","0"],[1743544800000,"1.38800000","1.39100000","1.38400000","1.38700000","10915.61000000",1743546599999,"15145.05372000",182,"5496.58000000","7625.68379000","0"],[1743546600000,"1.38800000","1.39300000","1.38200000","1.38300000","11190.09000000",1743548399999,"15523.63539000",158,"6306.22000000","8740.80816000","0"],[1743548400000,"1.38300000","1.38400000","1.37700000","1.38300000","18680.90000000",1743550199999,"25781.75170000",268,"10020.18000000","13825.97472000","0"],[1743550200000,"1.38300000","1.38600000","1.35300000","1.36400000","63838.52000000",1743551999999,"87398.67908000",641,"35645.11000000","48850.79747000","0"],[1743552000000,"1.36300000","1.36900000","1.32800000","1.32800000","113621.33000000",1743553799999,"153447.56343000",1151,"62481.02000000","84437.16180000","0"],[1743553800000,"1.32900000","1.33700000","1.27800000","1.28200000","166004.20000000",1743555599999,"217894.14538000",2043,"95994.92000000","125922.91496000","0"],[1743555600000,"1.28200000","1.29300000","1.26500000","1.27700000","101598.31000000",1743557399999,"129781.43346000",1166,"43724.46000000","55923.03844000","0"],[1743557400000,"1.27700000","1.27700000","1.25400000","1.26400000","79709.05000000",1743559199999,"100679.12386000",1140,"31457.71000000","39736.50393000","0"],[1743559200000,"1.26400000","1.26400000","1.22200000","1.22800000","129410.96000000",1743560999999,"159993.34341000",1921,"59693.59000000","73752.63822000","0"],[1743561000000,"1.22600000","1.23200000","1.20800000","1.21000000","98418.43000000",1743562799999,"120002.70222000",1340,"50453.74000000","61524.48455000","0"],[1743562800000,"1.21100000","1.26300000","1.20300000","1.25800000","122260.79000000",1743564599999,"150457.13678000",1262,"80773.31000000","99566.22185000","0"],[1743564600000,"1.25800000","1.25800000","1.22700000","1.23300000","42371.62000000",1743566399999,"52481.04116000",560,"15480.86000000","19183.58630000","0"],[1743566400000,"1.23300000","1.24000000","1.23000000","1.23300000","32998.00000000",1743568199999,"40742.82635000",444,"13699.18000000","16914.54631000","0"],[1743568200000,"1.23200000","1.23700000","1.23000000","1.23200000","23062.98000000",1743569999999,"28440.53306000",347,"10161.85000000","12532.42132000","0"],[1743570000000,"1.23100000","1.23500000","1.22300000","1.22300000","33586.87000000",1743571799999,"41346.37859000",564,"11965.45000000","14740.12103000","0"],[1743571800000,"1.22300000","1.22700000","1.20700000","1.20900000","61073.70000000",1743573599999,"74371.48609000",624,"24297.01000000","29643.56927000","0"],[1743573600000,"1.20900000","1.21000000","1.20200000","1.21000000","34969.35000000",1743575399999,"42189.49043000",385,"17529.15000000","21156.57253000","0"],[1743575400000,"1.20900000","1.31500000","1.20600000","1.26900000","415479.17000000",1743577199999,"523302.76647000",4173,"263605.73000000","331731.93419000","0"],[1743577200000,"1.26800000","1.27800000","1.26000000","1.26200000","26056.87000000",1743578999999,"33075.34678000",503,"10336.96000000","13125.26075000","0"],[1743579000000,"1.26300000","1.27900000","1.25300000","1.25400000","25876.96000000",1743580799999,"32749.16985000",460,"13513.92000000","17108.46469000","0"],[1743580800000,"1.25500000","1.26800000","1.24800000","1.26700000","29508.78000000",1743582599999,"37109.56472000",406,"15322.71000000","19268.20226000","0"],[1743582600000,"1.26600000","1.27200000","1.25900000","1.26000000","16103.48000000",1743584399999,"20403.06408000",284,"5885.75000000","7462.08953000","0"],[1743584400000,"1.26000000","1.26900000","1.25500000","1.26700000","34267.92000000",1743586199999,"43286.01540000",511,"13243.74000000","16736.49057000","0"],[1743586200000,"1.26600000","1.28100000","1.26400000","1.27600000","44565.96000000",1743587999999,"56789.41581000",472,"32036.90000000","40836.31116000","0"],[1743588000000,"1.27600000","1.28000000","1.27000000","1.27200000","35282.88000000",1743589799999,"44991.27929000",466,"19282.51000000","24597.59781000","0"],[1743589800000,"1.27200000","1.27500000","1.26600000","1.27100000","16519.66000000",1743591599999,"20985.71546000",243,"9040.03000000","11482.32669000","0"],[1743591600000,"1.27200000","1.27700000","1.27000000","1.27400000","12090.10000000",1743593399999,"15387.33423000",234,"5373.60000000","6840.89267000","0"],[1743593400000,"1.27400000","1.27700000","1.27000000","1.27200000","11588.68000000",1743595199999,"14757.38556000",235,"4905.50000000","6246.11731000","0"],[1743595200000,"1.27200000","1.27200000","1.25900000","1.25900000","16778.38000000",1743596999999,"21250.42348000",307,"5266.60000000","6669.01491000","0"],[1743597000000,"1.25800000","1.27400000","1.25800000","1.27300000","21268.09000000",1743598799999,"26987.20026000",277,"11406.13000000","14474.45014000","0"],[1743598800000,"1.27200000","1.27200000","1.25300000","1.25400000","31451.02000000",1743600599999,"39631.50014000",361,"6746.94000000","8503.59674000","0"],[1743600600000,"1.25500000","1.28100000","1.25100000","1.26600000","29168.55000000",1743602399999,"36948.72831000",499,"13677.59000000","17330.41316000","0"],[1743602400000,"1.26500000","1.27500000","1.25700000","1.26700000","44566.02000000",1743604199999,"56447.94451000",620,"19105.21000000","24194.39991000","0"],[1743604200000,"1.26700000","1.27300000","1.26200000","1.26900000","30589.56000000",1743605999999,"38793.38315000",405,"17206.09000000","21824.22389000","0"],[1743606000000,"1.26900000","1.27300000","1.26700000","1.27200000","30524.70000000",1743607799999,"38787.56778000",602,"14518.95000000","18449.46004000","0"],[1743607800000,"1.27100000","1.29400000","1.27100000","1.28700000","53863.53000000",1743609599999,"69140.81532000",948,"33284.45000000","42731.27008000","0"],[1743609600000,"1.28800000","1.29400000","1.28700000","1.29200000","31029.27000000",1743611399999,"40069.57697000",473,"16505.40000000","21311.51047000","0"],[1743611400000,"1.29300000","1.29500000","1.28200000","1.29000000","30347.28000000",1743613199999,"39153.13751000",417,"18898.51000000","24405.39363000","0"],[1743613200000,"1.29000000","1.29200000","1.28000000","1.28000000","26695.53000000",1743614999999,"34346.29346000",416,"12269.66000000","15785.68769000","0"],[1743615000000,"1.28000000","1.28300000","1.26100000","1.26300000","32406.46000000",1743616799999,"41178.05668000",394,"11710.37000000","14883.92827000","0"],[1743616800000,"1.26300000","1.27200000","1.25500000","1.26400000","32203.03000000",1743618599999,"40637.00825000",390,"16486.54000000","20817.08248000","0"],[1743618600000,"1.26400000","1.27300000","1.26400000","1.26700000","15011.43000000",1743620399999,"19047.57504000",218,"6971.68000000","8845.06852000","0"],[1743620400000,"1.26700000","1.26900000","1.25900000","1.26500000","20780.53000000",1743622199999,"26281.95199000",342,"12171.33000000","15395.08403000","0"],[1743622200000,"1.26400000","1.27200000","1.26200000","1.27000000","15081.28000000",1743623999999,"19081.65639000",256,"8292.98000000","10492.76012000","0"],[1743624000000,"1.27000000","1.30800000","1.25500000","1.26900000","107429.48000000",1743625799999,"137825.11615000",1524,"54373.23000000","69769.45000000","0"],[1743625800000,"1.26900000","1.27600000","1.24800000","1.25700000","59151.81000000",1743627599999,"74443.05444000",812,"24102.22000000","30325.31094000","0"],[1743627600000,"1.25700000","1.26300000","1.23400000","1.23600000","40599.19000000",1743629399999,"50479.40767000",530,"19390.13000000","24144.78047000","0"],[1743629400000,"1.23500000","1.24300000","1.22900000","1.23700000","27954.81000000",1743631199999,"34536.62482000",260,"11918.22000000","14718.18271000","0"],[1743631200000,"1.23700000","1.23700000","1.20100000","1.20400000","62310.46000000",1743632999999,"75792.19450000",662,"19247.00000000","23356.21553000","0"],[1743633000000,"1.20300000","1.20400000","1.17800000","1.18100000","51446.60000000",1743634799999,"61214.51843000",709,"19774.90000000","23539.44296000","0"],[1743634800000,"1.18100000","1.18800000","1.17200000","1.18300000","42342.62000000",1743636599999,"49993.14922000",550,"19733.02000000","23297.38204000","0"],[1743636600000,"1.18200000","1.18400000","1.17100000","1.17200000","29276.35000000",1743638399999,"34478.82481000",378,"12535.43000000","14765.76155000","0"],[1743638400000,"1.17200000","1.19100000","1.17200000","1.18100000","36603.56000000",1743640199999,"43228.45685000",655,"19254.68000000","22734.84448000","0"],[1743640200000,"1.18200000","1.19700000","1.18200000","1.19000000","29699.49000000",1743641999999,"35336.43720000",483,"18537.25000000","22048.13761000","0"],[1743642000000,"1.19000000","1.20000000","1.18900000","1.19700000","25074.51000000",1743643799999,"29939.31347000",454,"14666.27000000","17505.00944000","0"],[1743643800000,"1.19600000","1.20100000","1.19200000","1.19600000","19588.99000000",1743645599999,"23445.04341000",400,"11182.97000000","13386.92339000","0"],[1743645600000,"1.19500000","1.19800000","1.19100000","1.19700000","16932.94000000",1743647399999,"20244.45487000",395,"9658.25000000","11547.18230000","0"],[1743647400000,"1.19600000","1.20900000","1.19500000","1.20800000","16704.87000000",1743649199999,"20063.77369000",355,"10792.42000000","12960.78122000","0"],[1743649200000,"1.20700000","1.20900000","1.20500000","1.20800000","7060.16000000",1743650999999,"8521.40792000",151,"3959.13000000","4778.30627000","0"],[1743651000000,"1.20800000","1.21000000","1.20300000","1.20300000","9039.02000000",1743652799999,"10902.09332000",129,"4063.44000000","4901.20017000","0"],[1743652800000,"1.20300000","1.20800000","1.20000000","1.20000000","9281.97000000",1743654599999,"11183.47397000",146,"5534.55000000","6669.01139000","0"],[1743654600000,"1.20000000","1.21100000","1.19900000","1.20500000","11049.15000000",1743656399999,"13318.79626000",198,"6182.98000000","7452.62212000","0"],[1743656400000,"1.20600000","1.20700000","1.19800000","1.20100000","9305.65000000",1743658199999,"11177.39373000",172,"3961.20000000","4759.59019000","0"],[1743658200000,"1.20100000","1.20200000","1.19800000","1.20100000","11882.21000000",1743659999999,"14261.02014000",196,"3223.13000000","3869.29206000","0"],[1743660000000,"1.20200000","1.20500000","1.19700000","1.20100000","12033.04000000",1743661799999,"14471.37943000",176,"7715.21000000","9281.60488000","0"],[1743661800000,"1.20100000","1.20200000","1.19400000","1.19600000","18509.73000000",1743663599999,"22161.36546000",290,"7234.39000000","8663.94635000","0"],[1743663600000,"1.19600000","1.23500000","1.19400000","1.23400000","127340.65000000",1743665399999,"154681.81993000",1300,"82503.73000000","100198.97821000","0"],[1743665400000,"1.23500000","1.23500000","1.21600000","1.22500000","47494.52000000",1743667199999,"58179.47399000",777,"22049.19000000","27010.78692000","0"],[1743667200000,"1.22500000","1.23000000","1.21800000","1.21900000","25216.83000000",1743668999999,"30855.96137000",420,"9070.15000000","11101.74469000","0"],[1743669000000,"1.21800000","1.21900000","1.20600000","1.21200000","17093.98000000",1743670799999,"20752.64496000",352,"5891.33000000","7157.35127000","0"],[1743670800000,"1.21300000","1.21600000","1.20400000","1.21600000","26671.83000000",1743672599999,"32279.97020000",377,"13076.21000000","15825.91651000","0"],[1743672600000,"1.21600000","1.21900000","1.20200000","1.20200000","14420.38000000",1743674399999,"17486.72091000",238,"4963.12000000","6029.75403000","0"],[1743674400000,"1.20200000","1.20500000","1.18900000","1.18900000","21481.65000000",1743676199999,"25728.47719000",318,"5494.36000000","6590.99598000","0"],[1743676200000,"1.19000000","1.19100000","1.17500000","1.18100000","41470.64000000",1743677999999,"49112.19133000",438,"15185.72000000","17985.96316000","0"],[1743678000000,"1.18000000","1.19000000","1.17600000","1.18400000","28027.58000000",1743679799999,"33142.67679000",420,"15764.80000000","18641.68184000","0"],[1743679800000,"1.18300000","1.19000000","1.17900000","1.17900000","19841.26000000",1743681599999,"23477.29370000",247,"8307.82000000","9833.21704000","0"],[1743681600000,"1.17900000","1.19000000","1.17700000","1.17700000","23952.40000000",1743683399999,"28382.44141000",315,"13729.01000000","16263.51152000","0"],[1743683400000,"1.17800000","1.18200000","1.16000000","1.16200000","44641.85000000",1743685199999,"52278.09748000",508,"16433.16000000","19255.61234000","0"],[1743685200000,"1.16200000","1.17300000","1.16200000","1.17200000","25976.37000000",1743686999999,"30355.08873000",363,"13080.90000000","15285.59244000","0"],[1743687000000,"1.17200000","1.18800000","1.17100000","1.18700000","32850.94000000",1743688799999,"38850.57138000",496,"19024.21000000","22501.28519000","0"],[1743688800000,"1.18600000","1.18600000","1.17400000","1.18300000","31214.66000000",1743690599999,"36841.98146000",452,"15317.85000000","18076.12969000","0"],[1743690600000,"1.18400000","1.19000000","1.16800000","1.17200000","24402.73000000",1743692399999,"28747.19824000",353,"11223.06000000","13233.48044000","0"],[1743692400000,"1.17200000","1.18200000","1.16800000","1.17900000","27299.98000000",1743694199999,"32116.20227000",349,"13570.15000000","15964.70882000","0"],[1743694200000,"1.18000000","1.19500000","1.17900000","1.19100000","48102.98000000",1743695999999,"57141.18599000",472,"28525.06000000","33891.27770000","0"],[1743696000000,"1.19000000","1.19700000","1.18300000","1.19300000","36625.32000000",1743697799999,"43551.31520000",519,"17724.94000000","21080.13437000","0"],[1743697800000,"1.19200000","1.19900000","1.19000000","1.19300000","21821.34000000",1743699599999,"26038.13782000",423,"12491.81000000","14907.12737000","0"],[1743699600000,"1.19300000","1.19900000","1.19000000","1.19300000","17690.26000000",1743701399999,"21123.67395000",302,"7499.46000000","8951.32461000","0"],[1743701400000,"1.19300000","1.20000000","1.19100000","1.19500000","14789.03000000",1743703199999,"17685.15116000",262,"7374.93000000","8816.31502000","0"],[1743703200000,"1.19600000","1.19700000","1.18800000","1.19100000","12406.58000000",1743704999999,"14783.39348000",258,"5796.09000000","6904.73277000","0"],[1743705000000,"1.19200000","1.20700000","1.19000000","1.20100000","19313.24000000",1743706799999,"23173.45292000",363,"10624.57000000","12747.20864000","0"],[1743706800000,"1.20100000","1.20400000","1.19300000","1.19400000","20242.98000000",1743708599999,"24268.29445000",327,"9929.44000000","11902.89522000","0"],[1743708600000,"1.19500000","1.19900000","1.19500000","1.19800000","14046.31000000",1743710399999,"16807.52413000",272,"7720.27000000","9237.40324000","0"],[1743710400000,"1.19900000","1.19900000","1.19200000","1.19200000","10626.05000000",1743712199999,"12716.91058000",196,"5150.57000000","6165.70853000","0"],[1743712200000,"1.19200000","1.20600000","1.19200000","1.20300000","11496.83000000",1743713999999,"13776.28265000",198,"6150.32000000","7366.96811000","0"],[1743714000000,"1.20300000","1.20700000","1.19800000","1.20400000","13266.54000000",1743715799999,"15951.14584000",176,"6646.65000000","7987.62019000","0"],[1743715800000,"1.20400000","1.21300000","1.20300000","1.21200000","3981.54000000",1743717599999,"4804.76385000",79,"2125.82000000","2564.06238000","0"],[1743717600000,"1.21100000","1.21200000","1.20700000","1.20900000","5921.05000000",1743719399999,"7158.69684000",112,"3400.75000000","4111.41561000","0"],[1743719400000,"1.21000000","1.21600000","1.21000000","1.21600000","6328.44000000",1743721199999,"7679.98832000",112,"4100.61000000","4975.92382000","0"],[1743721200000,"1.21600000","1.21600000","1.20600000","1.21100000","14798.68000000",1743722999999,"17898.41367000",209,"7777.07000000","9409.06499000","0"],[1743723000000,"1.21100000","1.21700000","1.21000000","1.21100000","11790.27000000",1743724799999,"14297.86678000",188,"7180.74000000","8707.79358000","0"],[1743724800000,"1.21100000","1.21600000","1.20800000","1.21500000","20274.82000000",1743726599999,"24581.05274000",373,"10793.64000000","13086.79024000","0"],[1743726600000,"1.21400000","1.21500000","1.20300000","1.20400000","11382.19000000",1743728399999,"13781.37251000",212,"4491.10000000","5442.12243000","0"],[1743728400000,"1.20500000","1.21000000","1.20200000","1.20700000","13247.28000000",1743730199999,"15983.21346000",239,"6955.45000000","8392.65111000","0"],[1743730200000,"1.20600000","1.20700000","1.19500000","1.19700000","13254.98000000",1743731999999,"15956.25520000",238,"6327.04000000","7621.07761000","0"],[1743732000000,"1.19700000","1.21300000","1.19700000","1.20800000","14427.68000000",1743733799999,"17421.24618000",182,"9338.39000000","11269.46101000","0"],[1743733800000,"1.20800000","1.21300000","1.20400000","1.20700000","11706.80000000",1743735599999,"14142.70767000",184,"5587.26000000","6749.56542000","0"],[1743735600000,"1.20700000","1.21000000","1.20200000","1.20800000","12651.63000000",1743737399999,"15253.50728000",198,"6534.32000000","7875.97776000","0"],[1743737400000,"1.20900000","1.20900000","1.20400000","1.20600000","12358.16000000",1743739199999,"14907.35503000",226,"5900.57000000","7116.74866000","0"],[1743739200000,"1.20600000","1.20700000","1.19600000","1.20200000","12505.67000000",1743740999999,"15012.47304000",167,"4733.46000000","5681.09812000","0"],[1743741000000,"1.20100000","1.20500000","1.19800000","1.20000000","8925.25000000",1743742799999,"10722.37038000",133,"3347.01000000","4021.86297000","0"],[1743742800000,"1.20000000","1.21200000","1.19600000","1.21200000","12444.93000000",1743744599999,"14966.91862000",173,"7546.39000000","9080.75889000","0"],[1743744600000,"1.21100000","1.22000000","1.21100000","1.21900000","7464.67000000",1743746399999,"9071.24384000",167,"3589.19000000","4360.04553000","0"],[1743746400000,"1.22000000","1.22200000","1.21000000","1.21100000","8729.21000000",1743748199999,"10612.32249000",142,"4639.03000000","5647.24470000","0"],[1743748200000,"1.21100000","1.21200000","1.20600000","1.20700000","8875.15000000",1743749999999,"10731.24043000",157,"3758.10000000","4544.11416000","0"],[1743750000000,"1.20800000","1.21400000","1.20600000","1.21200000","13914.83000000",1743751799999,"16846.13919000",226,"6923.91000000","8384.28225000","0"],[1743751800000,"1.21200000","1.21500000","1.20900000","1.21300000","12211.16000000",1743753599999,"14806.02578000",175,"6284.33000000","7619.88782000","0"],[1743753600000,"1.21400000","1.22400000","1.21400000","1.22000000","16886.30000000",1743755399999,"20597.08413000",275,"9405.58000000","11472.73414000","0"],[1743755400000,"1.21800000","1.22300000","1.21800000","1.21900000","12238.56000000",1743757199999,"14932.43215000",173,"6073.51000000","7410.47688000","0"],[1743757200000,"1.22000000","1.22300000","1.21600000","1.22100000","10452.67000000",1743758999999,"12756.23189000",152,"6136.65000000","7489.65345000","0"],[1743759000000,"1.22000000","1.22500000","1.22000000","1.22400000","6178.47000000",1743760799999,"7551.26184000",94,"4859.57000000","5937.46223000","0"],[1743760800000,"1.22400000","1.22500000","1.19300000","1.19300000","30581.65000000",1743762599999,"36916.11013000",507,"10604.10000000","12823.48494000","0"],[1743762600000,"1.19400000","1.19800000","1.18400000","1.18500000","28697.24000000",1743764399999,"34159.25994000",405,"11500.85000000","13687.44315000","0"],[1743764400000,"1.18500000","1.19200000","1.17400000","1.17500000","34471.18000000",1743766199999,"40850.86279000",457,"16150.08000000","19152.56413000","0"],[1743766200000,"1.17600000","1.19400000","1.17300000","1.19300000","50226.77000000",1743767999999,"59406.80551000",514,"28740.76000000","34000.69661000","0"],[1743768000000,"1.19300000","1.22300000","1.18900000","1.21500000","60372.98000000",1743769799999,"72594.17528000",677,"44335.76000000","53358.95776000","0"],[1743769800000,"1.21500000","1.23900000","1.20800000","1.23300000","79878.88000000",1743771599999,"97754.26091000",931,"54632.16000000","66898.13503000","0"],[1743771600000,"1.23400000","1.24300000","1.22600000","1.23000000","43852.55000000",1743773399999,"54046.87716000",712,"24498.86000000","30197.45196000","0"],[1743773400000,"1.23000000","1.24300000","1.22100000","1.23700000","48700.22000000",1743775199999,"59863.92214000",875,"29342.39000000","36072.34470000","0"],[1743775200000,"1.23600000","1.24000000","1.22200000","1.22700000","36984.15000000",1743776999999,"45500.68341000",805,"21563.01000000","26531.41914000","0"],[1743777000000,"1.22500000","1.22700000","1.21400000","1.22400000","25719.89000000",1743778799999,"31394.49719000",527,"12340.51000000","15063.01551000","0"],[1743778800000,"1.22400000","1.24300000","1.22400000","1.23700000","46057.03000000",1743780599999,"56995.51223000",713,"24902.95000000","30817.30247000","0"],[1743780600000,"1.23800000","1.24300000","1.22900000","1.23000000","36663.75000000",1743782399999,"45299.66259000",525,"16114.94000000","19919.21640000","0"],[1743782400000,"1.23000000","1.24200000","1.23000000","1.23800000","18728.30000000",1743784199999,"23150.70610000",456,"8810.74000000","10889.93875000","0"],[1743784200000,"1.23900000","1.24800000","1.23300000","1.24300000","19159.75000000",1743785999999,"23740.27003000",440,"10152.51000000","12582.27602000","0"],[1743786000000,"1.24300000","1.24600000","1.23300000","1.24100000","16068.13000000",1743787799999,"19902.51621000",426,"9133.15000000","11316.42432000","0"],[1743787800000,"1.24100000","1.25900000","1.23800000","1.25400000","12642.50000000",1743789599999,"15786.13297000",328,"7406.15000000","9250.70266000","0"],[1743789600000,"1.25400000","1.25700000","1.24800000","1.25100000","15331.15000000",1743791399999,"19195.45223000",288,"5805.34000000","7276.24364000","0"],[1743791400000,"1.25200000","1.25300000","1.24500000","1.24500000","12886.54000000",1743793199999,"16102.50072000",241,"5545.59000000","6931.11882000","0"],[1743793200000,"1.24500000","1.24900000","1.23700000","1.24300000","15031.13000000",1743794999999,"18707.29526000",255,"8347.81000000","10393.70493000","0"],[1743795000000,"1.24300000","1.24500000","1.23700000","1.23900000","10408.38000000",1743796799999,"12919.00241000",162,"3625.86000000","4499.57664000","0"],[1743796800000,"1.24100000","1.24200000","1.23600000","1.24100000","11400.85000000",1743798599999,"14126.82298000",166,"5794.52000000","7177.95893000","0"],[1743798600000,"1.24100000","1.25800000","1.24100000","1.25800000","19309.62000000",1743800399999,"24176.23833000",211,"14660.29000000","18371.30401000","0"],[1743800400000,"1.25800000","1.25800000","1.25300000","1.25400000","5342.08000000",1743802199999,"6705.81078000",138,"2751.94000000","3454.58975000","0"],[1743802200000,"1.25400000","1.26400000","1.25200000","1.26000000","5013.44000000",1743803999999,"6319.53040000",87,"3494.84000000","4407.03732000","0"],[1743804000000,"1.26000000","1.26000000","1.25200000","1.25600000","3642.78000000",1743805799999,"4574.47995000",72,"1105.56000000","1386.39191000","0"],[1743805800000,"1.25500000","1.25800000","1.25300000","1.25600000","5378.34000000",1743807599999,"6756.66099000",71,"1718.08000000","2156.33549000","0"],[1743807600000,"1.25500000","1.25500000","1.24100000","1.24300000","12698.42000000",1743809399999,"15811.89707000",99,"2633.55000000","3285.60245000","0"],[1743809400000,"1.24400000","1.24800000","1.24300000","1.24800000","4945.91000000",1743811199999,"6157.50519000",76,"2214.04000000","2757.09984000","0"],[1743811200000,"1.24800000","1.24800000","1.23900000","1.24600000","11982.85000000",1743812999999,"14892.34408000",194,"2999.52000000","3729.33217000","0"],[1743813000000,"1.24600000","1.25300000","1.24000000","1.24800000","11810.46000000",1743814799999,"14719.56703000",158,"5357.33000000","6676.27896000","0"],[1743814800000,"1.24900000","1.25100000","1.24600000","1.24900000","7151.76000000",1743816599999,"8925.35668000",158,"3297.41000000","4114.75220000","0"],[1743816600000,"1.24900000","1.25600000","1.24900000","1.25300000","7352.15000000",1743818399999,"9213.60414000",117,"4107.56000000","5145.10453000","0"],[1743818400000,"1.25400000","1.25400000","1.24700000","1.24700000","5456.44000000",1743820199999,"6822.72440000",105,"1334.11000000","1670.23405000","0"],[1743820200000,"1.24600000","1.25200000","1.24400000","1.24900000","5859.80000000",1743821999999,"7316.89650000",89,"2467.35000000","3083.24029000","0"],[1743822000000,"1.24900000","1.24900000","1.24500000","1.24500000","3725.01000000",1743823799999,"4644.76005000",78,"1455.37000000","1814.55653000","0"],[1743823800000,"1.24400000","1.24900000","1.24400000","1.24700000","3729.38000000",1743825599999,"4653.21694000",87,"1493.86000000","1864.14750000","0"],[1743825600000,"1.24700000","1.24800000","1.24500000","1.24500000","4149.41000000",1743827399999,"5169.35046000",117,"1628.49000000","2028.20742000","0"],[1743827400000,"1.24500000","1.24500000","1.23200000","1.23400000","41622.38000000",1743829199999,"51520.02346000",274,"13614.43000000","16837.68213000","0"],[1743829200000,"1.23500000","1.24500000","1.23500000","1.24300000","9691.91000000",1743830999999,"12022.51207000",148,"6893.21000000","8550.65105000","0"],[1743831000000,"1.24400000","1.24500000","1.23500000","1.23600000","11543.19000000",1743832799999,"14299.08298000",143,"4686.67000000","5804.97812000","0"],[1743832800000,"1.23600000","1.24200000","1.23600000","1.24000000","8305.61000000",1743834599999,"10305.21197000",143,"6104.91000000","7575.82889000","0"],[1743834600000,"1.24000000","1.24000000","1.23400000","1.23700000","6089.66000000",1743836399999,"7528.24693000",104,"1648.93000000","2038.62930000","0"],[1743836400000,"1.23700000","1.23900000","1.23200000","1.23500000","4461.15000000",1743838199999,"5508.97016000",94,"1474.95000000","1821.58692000","0"],[1743838200000,"1.23600000","1.23900000","1.23500000","1.23700000","3658.57000000",1743839999999,"4527.20733000",71,"1183.25000000","1464.12240000","0"],[1743840000000,"1.23800000","1.24200000","1.23700000","1.23700000","4298.95000000",1743841799999,"5327.75671000",90,"1391.37000000","1724.71756000","0"],[1743841800000,"1.23700000","1.24200000","1.23700000","1.24000000","4336.83000000",1743843599999,"5376.63227000",114,"1615.43000000","2003.13670000","0"],[1743843600000,"1.24100000","1.24300000","1.24000000","1.24300000","2927.30000000",1743845399999,"3635.20225000",88,"925.79000000","1149.80503000","0"],[1743845400000,"1.24300000","1.24500000","1.24000000","1.24400000","3774.46000000",1743847199999,"4690.92304000",83,"1921.54000000","2388.38399000","0"],[1743847200000,"1.24400000","1.24700000","1.24200000","1.24700000","2274.54000000",1743848999999,"2833.31110000",101,"872.62000000","1086.73177000","0"],[1743849000000,"1.24700000","1.24800000","1.24100000","1.24100000","2397.44000000",1743850799999,"2984.35713000",93,"753.68000000","937.44799000","0"],[1743850800000,"1.24200000","1.24400000","1.23800000","1.24000000","10883.31000000",1743852599999,"13504.82689000",178,"6402.37000000","7947.42245000","0"],[1743852600000,"1.24000000","1.24000000","1.23400000","1.23500000","9140.62000000",1743854399999,"11305.42633000",160,"2254.63000000","2791.30216000","0"],[1743854400000,"1.23600000","1.24500000","1.23600000","1.24300000","23663.95000000",1743856199999,"29387.31023000",244,"14018.29000000","17400.09601000","0"],[1743856200000,"1.24300000","1.24900000","1.23800000","1.24100000","17792.09000000",1743857999999,"22147.91591000",218,"10038.81000000","12509.13785000","0"],[1743858000000,"1.24200000","1.24300000","1.23300000","1.23500000","7439.99000000",1743859799999,"9214.80504000",148,"2958.77000000","3665.26503000","0"],[1743859800000,"1.23500000","1.23700000","1.23300000","1.23300000","6251.73000000",1743861599999,"7715.16757000",116,"2623.13000000","3237.86865000","0"],[1743861600000,"1.23300000","1.23900000","1.22600000","1.22800000","10583.22000000",1743863399999,"13028.16420000",176,"2229.53000000","2748.57289000","0"],[1743863400000,"1.22800000","1.22900000","1.22500000","1.22800000","7667.82000000",1743865199999,"9407.47813000",127,"2910.14000000","3571.60215000","0"],[1743865200000,"1.22700000","1.22900000","1.21800000","1.21800000","11631.89000000",1743866999999,"14203.74975000",150,"4361.85000000","5329.74218000","0"],[1743867000000,"1.21800000","1.21800000","1.20700000","1.21000000","15959.48000000",1743868799999,"19321.36878000",183,"4079.20000000","4933.02977000","0"],[1743868800000,"1.21100000","1.21600000","1.21100000","1.21300000","6914.97000000",1743870599999,"8393.48265000",154,"3761.60000000","4564.27590000","0"],[1743870600000,"1.21300000","1.21600000","1.21100000","1.21600000","3772.97000000",1743872399999,"4577.90036000",86,"1750.14000000","2123.99716000","0"],[1743872400000,"1.21500000","1.21700000","1.21000000","1.21700000","5035.76000000",1743874199999,"6111.86670000",74,"2341.22000000","2842.64477000","0"],[1743874200000,"1.21800000","1.22200000","1.21800000","1.21900000","5770.10000000",1743875999999,"7040.84899000",94,"3937.09000000","4804.93571000","0"],[1743876000000,"1.22000000","1.22500000","1.21900000","1.22200000","6861.76000000",1743877799999,"8385.08179000",140,"4279.67000000","5229.61154000","0"],[1743877800000,"1.22300000","1.22700000","1.22200000","1.22700000","2465.27000000",1743879599999,"3019.81018000",67,"1369.72000000","1677.37157000","0"],[1743879600000,"1.22600000","1.22700000","1.22500000","1.22700000","2619.92000000",1743881399999,"3213.32989000",61,"1143.43000000","1402.24658000","0"],[1743881400000,"1.22700000","1.22700000","1.22200000","1.22400000","2193.08000000",1743883199999,"2686.52823000",60,"1133.09000000","1388.26000000","0"],[1743883200000,"1.22400000","1.23100000","1.22400000","1.23100000","6710.92000000",1743884999999,"8238.20863000",112,"5657.64000000","6945.88861000","0"],[1743885000000,"1.23000000","1.23200000","1.22200000","1.23000000","8063.83000000",1743886799999,"9894.59561000",162,"3629.29000000","4454.17663000","0"],[1743886800000,"1.23100000","1.23300000","1.22600000","1.23200000","5683.34000000",1743888599999,"6986.68212000",150,"2849.84000000","3504.03699000","0"],[1743888600000,"1.23100000","1.23200000","1.22900000","1.23000000","2072.13000000",1743890399999,"2550.54216000",29,"1062.34000000","1308.09994000","0"],[1743890400000,"1.23100000","1.23600000","1.23100000","1.23100000","3377.13000000",1743892199999,"4163.24031000",38,"2587.73000000","3188.59871000","0"],[1743892200000,"1.23200000","1.23600000","1.23200000","1.23600000","2758.82000000",1743893999999,"3402.51683000",45,"1788.49000000","2206.00454000","0"],[1743894000000,"1.23500000","1.23600000","1.23400000","1.23600000","1595.96000000",1743895799999,"1971.53303000",44,"1093.78000000","1351.25537000","0"],[1743895800000,"1.23700000","1.24500000","1.23700000","1.24300000","11057.62000000",1743897599999,"13740.60057000",121,"3024.76000000","3756.38482000","0"],[1743897600000,"1.24300000","1.24500000","1.23700000","1.24200000","8060.21000000",1743899399999,"9994.87134000",166,"5608.48000000","6956.78682000","0"],[1743899400000,"1.24200000","1.24600000","1.24100000","1.24100000","4004.81000000",1743901199999,"4976.85652000",100,"2260.81000000","2809.28184000","0"],[1743901200000,"1.24100000","1.24600000","1.24000000","1.24400000","4363.66000000",1743902999999,"5419.79689000",153,"2920.04000000","3626.29562000","0"],[1743903000000,"1.24400000","1.24600000","1.23400000","1.23500000","2675.73000000",1743904799999,"3317.83809000",83,"789.18000000","979.91575000","0"],[1743904800000,"1.23500000","1.23600000","1.23200000","1.23300000","4130.54000000",1743906599999,"5096.58424000",60,"2032.38000000","2508.19391000","0"],[1743906600000,"1.23200000","1.23300000","1.22900000","1.23000000","5864.65000000",1743908399999,"7221.52069000",75,"2918.35000000","3594.65584000","0"],[1743908400000,"1.23000000","1.23400000","1.22800000","1.23100000","4330.92000000",1743910199999,"5330.10861000",94,"2188.71000000","2693.22595000","0"],[1743910200000,"1.23100000","1.23300000","1.23100000","1.23100000","14067.18000000",1743911999999,"17330.09213000",86,"7633.28000000","9404.69672000","0"],[1743912000000,"1.23200000","1.23500000","1.23100000","1.23200000","5320.50000000",1743913799999,"6557.59819000",115,"3461.04000000","4265.41816000","0"],[1743913800000,"1.23100000","1.23400000","1.23100000","1.23200000","7436.64000000",1743915599999,"9168.43418000",124,"5153.50000000","6353.68638000","0"],[1743915600000,"1.23300000","1.23700000","1.23300000","1.23400000","10595.95000000",1743917399999,"13078.18588000",185,"4578.33000000","5651.22050000","0"],[1743917400000,"1.23500000","1.23900000","1.23400000","1.23700000","6013.93000000",1743919199999,"7436.94543000",138,"3958.90000000","4895.16172000","0"],[1743919200000,"1.23600000","1.23600000","1.22800000","1.23000000","6361.26000000",1743920999999,"7836.46371000",84,"1150.97000000","1417.28061000","0"],[1743921000000,"1.23000000","1.23200000","1.21800000","1.21900000","12427.69000000",1743922799999,"15217.93298000",191,"2889.27000000","3544.90405000","0"],[1743922800000,"1.21900000","1.22300000","1.21600000","1.22000000","15359.63000000",1743924599999,"18736.75491000",266,"7928.84000000","9675.74806000","0"],[1743924600000,"1.21900000","1.22100000","1.21600000","1.22000000","12328.84000000",1743926399999,"15028.09533000",195,"8734.34000000","10645.20690000","0"],[1743926400000,"1.22000000","1.22100000","1.20900000","1.21100000","7794.11000000",1743928199999,"9466.29674000",183,"3851.30000000","4677.39457000","0"],[1743928200000,"1.21200000","1.21900000","1.21200000","1.21800000","9200.50000000",1743929999999,"11182.43907000",173,"4727.04000000","5744.09489000","0"],[1743930000000,"1.21800000","1.21900000","1.21400000","1.21900000","5638.31000000",1743931799999,"6859.29685000",108,"2538.47000000","3089.97033000","0"],[1743931800000,"1.21900000","1.21900000","1.21500000","1.21600000","6404.99000000",1743933599999,"7799.81412000",89,"1766.62000000","2150.23613000","0"],[1743933600000,"1.21700000","1.21800000","1.21000000","1.21100000","7498.66000000",1743935399999,"9098.20549000",121,"2495.71000000","3030.11089000","0"],[1743935400000,"1.21100000","1.21200000","1.20900000","1.20900000","4578.48000000",1743937199999,"5539.81938000",66,"2277.88000000","2756.39570000","0"],[1743937200000,"1.20800000","1.20900000","1.20000000","1.20300000","31478.01000000",1743938999999,"37872.31343000",309,"16309.44000000","19618.25957000","0"],[1743939000000,"1.20200000","1.20300000","1.20000000","1.20300000","1786.03000000",1743940799999,"2145.28064000",73,"885.05000000","1063.46804000","0"],[1743940800000,"1.20200000","1.20500000","1.19900000","1.20000000","6628.26000000",1743942599999,"7966.57224000",141,"3105.15000000","3731.91914000","0"],[1743942600000,"1.20000000","1.20100000","1.18800000","1.18800000","8623.76000000",1743944399999,"10298.80326000",155,"2043.10000000","2441.48634000","0"],[1743944400000,"1.18900000","1.19000000","1.17400000","1.17500000","13041.19000000",1743946199999,"15403.29526000",277,"3727.28000000","4400.66739000","0"],[1743946200000,"1.17600000","1.17700000","1.16500000","1.16700000","20059.41000000",1743947999999,"23478.83486000",339,"8397.36000000","9833.43963000","0"],[1743948000000,"1.16800000","1.17300000","1.16200000","1.16200000","17144.24000000",1743949799999,"20024.14455000",410,"8799.56000000","10281.13811000","0"],[1743949800000,"1.16300000","1.17500000","1.16200000","1.17400000","14652.93000000",1743951599999,"17101.70353000",458,"10306.86000000","12034.04576000","0"],[1743951600000,"1.17400000","1.17500000","1.16800000","1.17100000","8380.03000000",1743953399999,"9825.36432000",211,"3347.87000000","3925.46188000","0"],[1743953400000,"1.17100000","1.17800000","1.17100000","1.17400000","4470.39000000",1743955199999,"5249.19640000",128,"2529.83000000","2970.18479000","0"],[1743955200000,"1.17300000","1.17300000","1.16400000","1.16400000","15630.78000000",1743956999999,"18268.38868000",271,"3311.34000000","3872.75145000","0"],[1743957000000,"1.16500000","1.17700000","1.15800000","1.16300000","59414.10000000",1743958799999,"69337.14198000",1032,"34184.23000000","39898.07313000","0"],[1743958800000,"1.16200000","1.16400000","1.14300000","1.14400000","44497.17000000",1743960599999,"51351.37997000",1170,"15426.50000000","17776.01951000","0"],[1743960600000,"1.14200000","1.14500000","1.12600000","1.12900000","49901.17000000",1743962399999,"56701.04684000",854,"20317.47000000","23080.65791000","0"],[1743962400000,"1.12700000","1.12900000","1.08300000","1.08300000","94390.93000000",1743964199999,"104075.29376000",1515,"40585.25000000","44746.17780000","0"],[1743964200000,"1.08400000","1.09700000","1.06100000","1.06600000","125234.96000000",1743965999999,"135063.84510000",1780,"74121.31000000","79920.67412000","0"],[1743966000000,"1.06700000","1.07800000","1.05700000","1.06800000","131210.18000000",1743967799999,"140022.47131000",1508,"66276.26000000","70722.47621000","0"],[1743967800000,"1.06800000","1.07600000","1.05800000","1.07200000","57289.53000000",1743969599999,"61217.06251000",943,"33933.79000000","36258.55135000","0"],[1743969600000,"1.07100000","1.07900000","1.05500000","1.05500000","63673.39000000",1743971399999,"67898.03610000",2240,"38954.12000000","41532.52092000","0"],[1743971400000,"1.05400000","1.05400000","1.02600000","1.03100000","107796.14000000",1743973199999,"111839.35151000",3150,"54439.44000000","56471.96318000","0"],[1743973200000,"1.03000000","1.04800000","1.02900000","1.03800000","28874.91000000",1743974999999,"29962.05672000",621,"18560.07000000","19261.08565000","0"],[1743975000000,"1.03900000","1.04600000","1.03600000","1.03800000","7827.74000000",1743976799999,"8140.99194000",270,"4806.41000000","4999.72845000","0"],[1743976800000,"1.03700000","1.04900000","1.02600000","1.04300000","42194.95000000",1743978599999,"43787.43627000",913,"18814.54000000","19563.55251000","0"],[1743978600000,"1.04200000","1.04200000","1.02700000","1.02900000","29177.67000000",1743980399999,"30088.05140000",460,"13344.09000000","13757.07776000","0"],[1743980400000,"1.02900000","1.03300000","1.00500000","1.01400000","49413.26000000",1743982199999,"50327.85639000",899,"19700.95000000","20079.08990000","0"],[1743982200000,"1.01300000","1.03700000","1.01200000","1.02800000","28428.76000000",1743983999999,"29154.81391000",523,"18488.71000000","18955.34154000","0"],[1743984000000,"1.02900000","1.03400000","1.01500000","1.02200000","39406.00000000",1743985799999,"40273.21475000",505,"16679.08000000","17051.13807000","0"],[1743985800000,"1.02200000","1.02400000","0.99100000","1.00500000","68208.37000000",1743987599999,"68382.55444000",1605,"20611.59000000","20677.36538000","0"],[1743987600000,"1.00500000","1.09600000","1.00500000","1.09400000","116170.21000000",1743989399999,"121985.63558000",2531,"63022.03000000","66185.14830000","0"],[1743989400000,"1.09400000","1.09700000","1.05000000","1.05400000","113356.30000000",1743991199999,"120757.33751000",1757,"56149.79000000","59811.42841000","0"],[1743991200000,"1.05400000","1.05800000","1.03600000","1.03600000","63689.89000000",1743992999999,"66881.03573000",793,"29540.43000000","31043.87184000","0"],[1743993000000,"1.03700000","1.04400000","1.03000000","1.03100000","36152.90000000",1743994799999,"37464.31758000",413,"15639.44000000","16210.28899000","0"],[1743994800000,"1.03200000","1.09100000","1.02900000","1.07900000","151254.72000000",1743996599999,"160378.48604000",2448,"94418.65000000","100067.60857000","0"],[1743996600000,"1.07900000","1.11500000","1.07500000","1.10700000","79885.59000000",1743998399999,"87093.60595000",1563,"47474.90000000","51789.08251000","0"],[1743998400000,"1.10700000","1.12500000","1.09400000","1.10700000","79949.66000000",1744000199999,"88620.65591000",2644,"43509.09000000","48259.05566000","0"],[1744000200000,"1.10800000","1.11000000","1.09500000","1.10400000","58988.18000000",1744001999999,"64986.67502000",1315,"29624.87000000","32627.35429000","0"],[1744002000000,"1.10400000","1.13400000","1.09900000","1.13000000","70694.92000000",1744003799999,"78936.83052000",1455,"47659.27000000","53236.82943000","0"],[1744003800000,"1.12700000","1.13300000","1.09600000","1.10100000","57092.29000000",1744005599999,"63376.06896000",1017,"22325.67000000","24810.26920000","0"],[1744005600000,"1.10100000","1.10900000","1.08500000","1.09100000","60464.73000000",1744007399999,"66371.31876000",1106,"32196.71000000","35335.04483000","0"],[1744007400000,"1.09200000","1.10000000","1.05100000","1.06600000","119963.49000000",1744009199999,"128448.25066000",1835,"51126.24000000","54734.88817000","0"],[1744009200000,"1.06700000","1.08900000","1.05700000","1.07400000","71543.45000000",1744010999999,"76729.67864000",1427,"42069.07000000","45119.90301000","0"],[1744011000000,"1.07500000","1.08600000","1.06500000","1.06700000","49471.05000000",1744012799999,"53103.04154000",737,"23038.38000000","24739.67152000","0"],[1744012800000,"1.06700000","1.09300000","1.06500000","1.08900000","55394.65000000",1744014599999,"59695.18199000",775,"32031.37000000","34519.51266000","0"],[1744014600000,"1.08900000","1.10600000","1.08600000","1.09200000","49652.20000000",1744016399999,"54366.48755000",695,"24808.18000000","27169.98543000","0"],[1744016400000,"1.09100000","1.09300000","1.06800000","1.08000000","47319.46000000",1744018199999,"51082.89890000",745,"14870.89000000","16064.32344000","0"],[1744018200000,"1.08000000","1.08100000","1.05600000","1.06600000","111348.93000000",1744019999999,"118814.75241000",1986,"42189.66000000","45033.33105000","0"],[1744020000000,"1.06600000","1.08100000","1.06200000","1.07400000","84413.65000000",1744021799999,"90402.21760000",1489,"36637.30000000","39269.20462000","0"],[1744021800000,"1.07400000","1.07700000","1.06600000","1.06600000","47377.08000000",1744023599999,"50752.10728000",690,"22562.70000000","24170.63169000","0"],[1744023600000,"1.06600000","1.08100000","1.06600000","1.06800000","38743.65000000",1744025399999,"41562.62398000",571,"20621.09000000","22120.68930000","0"],[1744025400000,"1.06700000","1.06900000","1.06100000","1.06600000","39542.47000000",1744027199999,"42114.03487000",647,"17498.37000000","18635.05342000","0"],[1744027200000,"1.06600000","1.09500000","1.06600000","1.09500000","79311.87000000",1744028999999,"85435.50208000",1007,"44376.08000000","47830.81429000","0"],[1744029000000,"1.09500000","1.10500000","1.08500000","1.09800000","65722.26000000",1744030799999,"71977.53183000",1003,"36642.72000000","40138.48808000","0"],[1744030800000,"1.09800000","1.10100000","1.08300000","1.08400000","54938.96000000",1744032599999,"60047.96400000",809,"22484.11000000","24584.49034000","0"],[1744032600000,"1.08400000","1.11900000","1.07000000","1.11600000","80166.70000000",1744034399999,"87747.99054000",1403,"40225.24000000","44058.93702000","0"],[1744034400000,"1.11500000","1.17000000","1.10700000","1.11000000","141371.58000000",1744036199999,"160360.44875000",2190,"71029.69000000","80639.05068000","0"],[1744036200000,"1.11000000","1.13200000","1.10300000","1.11300000","97388.23000000",1744037999999,"108580.28339000",1446,"52539.35000000","58625.09682000","0"],[1744038000000,"1.11400000","1.12300000","1.09700000","1.09900000","69912.18000000",1744039799999,"77548.92832000",1022,"33726.90000000","37421.56605000","0"],[1744039800000,"1.09900000","1.11600000","1.09900000","1.10700000","39266.72000000",1744041599999,"43527.33418000",648,"20408.70000000","22619.93966000","0"],[1744041600000,"1.10600000","1.11000000","1.09300000","1.10500000","47583.60000000",1744043399999,"52461.67841000",793,"22544.88000000","24873.28607000","0"],[1744043400000,"1.10400000","1.10900000","1.08900000","1.09000000","32819.71000000",1744045199999,"36076.71120000",569,"14812.15000000","16281.42369000","0"],[1744045200000,"1.09000000","1.11500000","1.09000000","1.11500000","39441.34000000",1744046999999,"43580.84838000",677,"22063.52000000","24374.98727000","0"],[1744047000000,"1.11400000","1.12500000","1.11200000","1.11900000","31923.03000000",1744048799999,"35703.70569000",627,"17612.82000000","19698.89436000","0"],[1744048800000,"1.11900000","1.12400000","1.11000000","1.11000000","33226.85000000",1744050599999,"37127.06735000",534,"16541.29000000","18476.82258000","0"],[1744050600000,"1.11000000","1.11700000","1.10400000","1.10600000","21238.97000000",1744052399999,"23577.42609000",372,"8371.08000000","9291.72327000","0"],[1744052400000,"1.10500000","1.11300000","1.09900000","1.10100000","32832.09000000",1744054199999,"36318.43600000",533,"16179.53000000","17898.84032000","0"],[1744054200000,"1.10100000","1.11100000","1.10000000","1.10200000","26498.18000000",1744055999999,"29270.70223000",448,"12094.93000000","13357.14020000","0"],[1744056000000,"1.10200000","1.11400000","1.10200000","1.11300000","28506.98000000",1744057799999,"31637.02977000",461,"16781.78000000","18626.07424000","0"],[1744057800000,"1.11400000","1.12400000","1.11200000","1.11300000","31736.51000000",1744059599999,"35506.38206000",431,"19351.98000000","21652.59328000","0"],[1744059600000,"1.11300000","1.11600000","1.10900000","1.11200000","15924.66000000",1744061399999,"17713.81091000",307,"5212.45000000","5797.38171000","0"],[1744061400000,"1.11300000","1.12500000","1.11100000","1.11900000","6535.07000000",1744063199999,"7300.45070000",155,"3109.87000000","3472.30263000","0"],[1744063200000,"1.11900000","1.13200000","1.11800000","1.13000000","20323.01000000",1744064999999,"22885.67634000",265,"11945.22000000","13439.68037000","0"],[1744065000000,"1.13100000","1.14200000","1.12800000","1.14000000","45622.59000000",1744066799999,"51822.10170000",694,"28984.79000000","32919.89176000","0"],[1744066800000,"1.14000000","1.14200000","1.12900000","1.13100000","25700.34000000",1744068599999,"29221.04806000",527,"8283.84000000","9412.77412000","0"],[1744068600000,"1.13000000","1.13100000","1.11900000","1.11900000","11608.97000000",1744070399999,"13070.57970000",237,"5520.75000000","6217.56217000","0"],[1744070400000,"1.12200000","1.13000000","1.12100000","1.12200000","18843.41000000",1744072199999,"21199.27414000",336,"9312.17000000","10475.24375000","0"],[1744072200000,"1.12100000","1.12400000","1.11400000","1.11500000","16733.94000000",1744073999999,"18719.97791000",347,"8573.70000000","9593.26110000","0"],[1744074000000,"1.11400000","1.13000000","1.11200000","1.13000000","10326.41000000",1744075799999,"11557.75544000",253,"5072.90000000","5678.21284000","0"],[1744075800000,"1.12900000","1.14900000","1.12900000","1.14800000","21561.84000000",1744077599999,"24585.74507000",624,"10104.21000000","11527.49022000","0"],[1744077600000,"1.14800000","1.15800000","1.14200000","1.14900000","27945.08000000",1744079399999,"32164.96987000",571,"20058.03000000","23094.36522000","0"],[1744079400000,"1.14700000","1.14700000","1.13300000","1.13500000","12434.90000000",1744081199999,"14190.38690000",283,"5566.99000000","6353.82768000","0"],[1744081200000,"1.13500000","1.13700000","1.12500000","1.12700000","21486.88000000",1744082999999,"24285.61144000",364,"5663.85000000","6407.84565000","0"],[1744083000000,"1.12700000","1.12700000","1.08700000","1.09700000","74531.54000000",1744084799999,"82266.81219000",975,"22689.22000000","24948.54464000","0"],[1744084800000,"1.09700000","1.10800000","1.09100000","1.09600000","46531.24000000",1744086599999,"51124.05374000",955,"18778.54000000","20652.93830000","0"],[1744086600000,"1.09500000","1.10000000","1.08400000","1.09300000","44414.91000000",1744088399999,"48485.18361000",879,"25699.00000000","28053.08840000","0"],[1744088400000,"1.09300000","1.09700000","1.08200000","1.08200000","24959.81000000",1744090199999,"27158.87794000",799,"16264.29000000","17697.48868000","0"],[1744090200000,"1.08200000","1.08900000","1.07800000","1.08100000","56691.10000000",1744091999999,"61463.49028000",1126,"23281.67000000","25250.15146000","0"],[1744092000000,"1.08000000","1.08100000","0.97600000","1.01000000","594389.42000000",1744093799999,"605723.20688000",11207,"273177.27000000","278217.72746000","0"],[1744093800000,"1.00900000","1.05500000","0.95400000","0.96000000","385727.29000000",1744095599999,"385219.63717000",8032,"209965.12000000","209795.20843000","0"],[1744095600000,"0.96200000","0.98500000","0.94800000","0.95500000","270113.38000000",1744097399999,"260193.69966000",5086,"156260.72000000","150594.89493000","0"],[1744097400000,"0.95400000","0.95400000","0.91700000","0.92600000","182420.38000000",1744099199999,"170700.45563000",2831,"104817.52000000","98172.87451000","0"],[1744099200000,"0.92400000","0.92600000","0.87000000","0.87900000","356200.04000000",1744100999999,"319871.02391000",8760,"190078.47000000","170587.94504000","0"],[1744101000000,"0.87900000","0.88800000","0.86500000","0.87400000","114862.00000000",1744102799999,"100256.35541000",3034,"77144.47000000","67356.64439000","0"],[1744102800000,"0.87400000","0.92700000","0.87300000","0.89900000","128636.47000000",1744104599999,"116498.70474000",2139,"72319.16000000","65407.50714000","0"],[1744104600000,"0.89800000","0.90600000","0.86400000","0.86600000","109142.13000000",1744106399999,"96209.60516000",1760,"52473.64000000","46290.26507000","0"],[1744106400000,"0.86300000","0.88600000","0.83900000","0.88400000","159386.43000000",1744108199999,"136409.86190000",2817,"95397.79000000","81519.72426000","0"],[1744108200000,"0.88400000","0.89400000","0.86200000","0.87200000","88918.67000000",1744109999999,"77774.64766000",2376,"50781.13000000","44391.93398000","0"],[1744110000000,"0.87100000","0.87300000","0.84100000","0.85700000","57656.24000000",1744111799999,"49481.26693000",1443,"34262.39000000","29399.29145000","0"],[1744111800000,"0.85600000","0.87600000","0.85500000","0.86700000","29977.15000000",1744113599999,"25962.33917000",951,"16959.77000000","14683.40877000","0"],[1744113600000,"0.86800000","0.88400000","0.84300000","0.86000000","133547.84000000",1744115399999,"115657.26997000",1413,"86842.21000000","75113.78805000","0"],[1744115400000,"0.85800000","0.86100000","0.82100000","0.83700000","127707.94000000",1744117199999,"106660.72704000",1397,"48439.36000000","40341.28586000","0"],[1744117200000,"0.83600000","0.85500000","0.82000000","0.83700000","173142.85000000",1744118999999,"144936.21915000",1601,"92547.61000000","77401.36298000","0"],[1744119000000,"0.83800000","0.84600000","0.82800000","0.83200000","105477.52000000",1744120799999,"88397.01044000",1354,"57270.42000000","47990.10617000","0"],[1744120800000,"0.83600000","0.83600000","0.79900000","0.82200000","442478.99000000",1744122599999,"359980.38918000",3655,"222743.52000000","181065.56889000","0"],[1744122600000,"0.82200000","0.82200000","0.78800000","0.79300000","78562.78000000",1744124399999,"63241.63229000",1689,"45411.32000000","36535.21836000","0"],[1744124400000,"0.79600000","0.79600000","0.76000000","0.76800000","202648.62000000",1744126199999,"157572.46006000",2330,"88285.14000000","68551.22592000","0"],[1744126200000,"0.76500000","0.83000000","0.76500000","0.82000000","183451.38000000",1744127999999,"147188.05500000",2084,"100599.51000000","80713.82211000","0"],[1744128000000,"0.82100000","0.82100000","0.78100000","0.78500000","94629.38000000",1744129799999,"75473.35163000",1623,"42863.19000000","34179.04160000","0"],[1744129800000,"0.78600000","0.81400000","0.78300000","0.80900000","83068.65000000",1744131599999,"66709.98346000",1210,"44404.89000000","35656.11891000","0"],[1744131600000,"0.80900000","0.85400000","0.80400000","0.82900000","169200.76000000",1744133399999,"141315.16409000",1664,"82563.28000000","68555.21484000","0"],[1744133400000,"0.82800000","0.85200000","0.82200000","0.83900000","73761.11000000",1744135199999,"61728.12825000",832,"33260.61000000","27775.47473000","0"],[1744135200000,"0.83900000","0.83900000","0.81100000","0.81200000","63221.60000000",1744136999999,"52073.23669000",788,"31804.76000000","26199.77296000","0"],[1744137000000,"0.81400000","0.82100000","0.81200000","0.81700000","36874.84000000",1744138799999,"30126.79758000",549,"24196.95000000","19774.65268000","0"],[1744138800000,"0.81600000","0.81700000","0.80300000","0.81300000","53892.96000000",1744140599999,"43688.57926000",849,"28254.23000000","22924.10675000","0"],[1744140600000,"0.81200000","0.81900000","0.80300000","0.81000000","33782.88000000",1744142399999,"27461.62183000",528,"18856.01000000","15334.07527000","0"],[1744142400000,"0.81000000","0.81500000","0.80500000","0.80700000","23980.33000000",1744144199999,"19447.93117000",438,"6971.83000000","5656.10918000","0"],[1744144200000,"0.80800000","0.80800000","0.78600000","0.79400000","41021.67000000",1744145999999,"32642.64353000",583,"15778.43000000","12570.57304000","0"],[1744146000000,"0.79400000","0.79800000","0.78200000","0.78500000","41587.79000000",1744147799999,"32730.65754000",687,"22286.12000000","17547.14367000","0"],[1744147800000,"0.78500000","0.80500000","0.78400000","0.79300000","40258.81000000",1744149599999,"31946.08640000",851,"20045.24000000","15915.49287000","0"],[1744149600000,"0.79300000","0.79500000","0.77800000","0.78200000","25311.40000000",1744151399999,"19878.86742000",378,"5717.00000000","4480.34740000","0"],[1744151400000,"0.78200000","0.79400000","0.78100000","0.78900000","34990.15000000",1744153199999,"27549.77682000",459,"18573.40000000","14628.72419000","0"],[1744153200000,"0.79000000","0.79300000","0.77800000","0.79100000","81439.59000000",1744154999999,"64046.11683000",813,"54042.68000000","42491.33248000","0"],[1744155000000,"0.79000000","0.83500000","0.79000000","0.82600000","224273.85000000",1744156799999,"181738.48407000",2823,"102933.82000000","83304.87472000","0"],[1744156800000,"0.82500000","0.88700000","0.81100000","0.87800000","238711.81000000",1744158599999,"201891.72877000",2710,"113095.34000000","95943.35706000","0"],[1744158600000,"0.87900000","0.98000000","0.87900000","0.94300000","339719.70000000",1744160399999,"315588.04242000",4928,"135607.63000000","125568.22616000","0"],[1744160400000,"0.94400000","0.94800000","0.87000000","0.88000000","142630.77000000",1744162199999,"127487.55400000",1568,"75458.98000000","67066.92811000","0"],[1744162200000,"0.88000000","0.88900000","0.85700000","0.87200000","126424.52000000",1744163999999,"109988.61359000",1454,"70157.74000000","61059.19772000","0"],[1744164000000,"0.87200000","0.87900000","0.84800000","0.85500000","32289.24000000",1744165799999,"27884.53113000",702,"17537.41000000","15150.32686000","0"],[1744165800000,"0.85600000","0.85800000","0.84200000","0.85200000","37565.56000000",1744167599999,"31922.91675000",656,"15135.14000000","12862.29583000","0"],[1744167600000,"0.85300000","0.86400000","0.83000000","0.83200000","66770.17000000",1744169399999,"56552.11044000",597,"19744.09000000","16739.26727000","0"],[1744169400000,"0.83000000","0.83400000","0.81700000","0.82800000","90514.86000000",1744171199999,"74901.45820000",771,"60957.26000000","50443.11166000","0"],[1744171200000,"0.82800000","0.84400000","0.82400000","0.83600000","39118.40000000",1744172999999,"32595.28071000",671,"20972.56000000","17498.65947000","0"],[1744173000000,"0.83700000","0.85100000","0.83700000","0.84100000","17455.35000000",1744174799999,"14725.47497000",447,"6337.34000000","5351.99841000","0"],[1744174800000,"0.84200000","0.84500000","0.83100000","0.84200000","21117.78000000",1744176599999,"17683.99645000",532,"11787.43000000","9858.04819000","0"],[1744176600000,"0.84200000","0.84900000","0.83800000","0.84200000","14233.32000000",1744178399999,"12004.82681000",380,"4530.98000000","3822.21017000","0"],[1744178400000,"0.84200000","0.84500000","0.82500000","0.82600000","45318.04000000",1744180199999,"37842.43526000",843,"19421.61000000","16200.07670000","0"],[1744180200000,"0.82600000","0.83300000","0.82500000","0.83100000","12889.81000000",1744181999999,"10677.98252000",356,"6416.92000000","5315.33207000","0"],[1744182000000,"0.83100000","0.84900000","0.83100000","0.84100000","17234.20000000",1744183799999,"14510.11217000",345,"9381.65000000","7890.15576000","0"],[1744183800000,"0.84100000","0.84800000","0.83900000","0.84700000","11242.64000000",1744185599999,"9494.73501000",281,"4252.73000000","3595.06535000","0"],[1744185600000,"0.84600000","0.85200000","0.83200000","0.83200000","19622.35000000",1744187399999,"16508.53424000",328,"9161.47000000","7684.38318000","0"],[1744187400000,"0.83100000","0.85900000","0.83000000","0.85100000","40555.22000000",1744189199999,"34363.67816000",599,"21813.49000000","18487.29838000","0"],[1744189200000,"0.85000000","0.85600000","0.84500000","0.84900000","25636.02000000",1744190999999,"21781.61946000",432,"10866.33000000","9230.49210000","0"],[1744191000000,"0.84900000","0.86200000","0.84800000","0.86000000","23896.21000000",1744192799999,"20404.34243000",337,"9894.72000000","8457.07927000","0"],[1744192800000,"0.86100000","0.87700000","0.85800000","0.87500000","45660.57000000",1744194599999,"39555.50934000",508,"15290.88000000","13263.71769000","0"],[1744194600000,"0.87600000","0.89000000","0.87000000","0.88200000","59977.90000000",1744196399999,"52832.37248000",609,"29781.09000000","26246.50941000","0"],[1744196400000,"0.88200000","0.88300000","0.85600000","0.86300000","42739.58000000",1744198199999,"37157.68440000",804,"23296.40000000","20246.90911000","0"],[1744198200000,"0.86400000","0.87400000","0.86100000","0.87200000","30768.51000000",1744199999999,"26695.77879000",584,"15771.20000000","13680.34034000","0"],[1744200000000,"0.87200000","0.89300000","0.87200000","0.87900000","92427.71000000",1744201799999,"81678.09564000",1194,"35757.07000000","31623.60999000","0"],[1744201800000,"0.87900000","0.90300000","0.87700000","0.88400000","49803.32000000",1744203599999,"44140.87842000",684,"28964.39000000","25688.59580000","0"],[1744203600000,"0.88400000","0.89500000","0.87400000","0.87700000","28481.62000000",1744205399999,"25246.32349000",561,"7818.52000000","6927.96995000","0"],[1744205400000,"0.87700000","0.88300000","0.86000000","0.86600000","43956.49000000",1744207199999,"38204.38725000",852,"20486.75000000","17791.62110000","0"],[1744207200000,"0.86600000","0.87000000","0.84700000","0.84800000","22253.83000000",1744208999999,"19109.98119000",542,"9299.54000000","7960.91690000","0"],[1744209000000,"0.84800000","0.85500000","0.83300000","0.83400000","20727.08000000",1744210799999,"17504.68091000",579,"10617.50000000","8961.18866000","0"],[1744210800000,"0.83600000","0.87400000","0.83400000","0.86500000","55293.02000000",1744212599999,"47165.90265000",731,"38838.28000000","33228.13344000","0"],[1744212600000,"0.86400000","0.87800000","0.85400000","0.86300000","77718.91000000",1744214399999,"67056.48211000",1025,"51185.37000000","44166.43007000","0"],[1744214400000,"0.86200000","0.93100000","0.85500000","0.85800000","137357.40000000",1744216199999,"120187.25822000",1886,"89985.87000000","79047.89419000","0"],[1744216200000,"0.85800000","0.88300000","0.85800000","0.88300000","64677.58000000",1744217999999,"56408.49971000",756,"36272.97000000","31658.11692000","0"],[1744218000000,"0.88200000","0.93300000","0.88100000","0.91400000","87106.00000000",1744219799999,"78710.34293000",1156,"35776.33000000","32317.27547000","0"],[1744219800000,"0.91400000","0.91600000","0.88900000","0.90200000","93553.36000000",1744221599999,"84608.48401000",1251,"47888.35000000","43350.44984000","0"],[1744221600000,"0.90200000","0.93800000","0.89700000","0.92100000","67965.79000000",1744223399999,"62241.48404000",1018,"35577.08000000","32684.07311000","0"],[1744223400000,"0.92200000","0.92800000","0.91200000","0.92000000","59726.07000000",1744225199999,"54897.29001000",712,"24701.18000000","22747.86422000","0"],[1744225200000,"0.91600000","0.92300000","0.90800000","0.91400000","24465.54000000",1744226999999,"22420.86497000",369,"6879.76000000","6309.02257000","0"],[1744227000000,"0.91400000","0.91700000","0.90300000","0.90600000","29745.10000000",1744228799999,"27047.32192000",301,"24275.48000000","22081.59169000","0"],[1744228800000,"0.90600000","0.90700000","0.89500000","0.89500000","21768.86000000",1744230599999,"19643.05872000",226,"17745.23000000","16017.76800000","0"],[1744230600000,"0.89500000","0.90900000","0.89400000","0.90700000","17537.37000000",1744232399999,"15763.48181000",233,"11876.52000000","10676.85191000","0"],[1744232400000,"0.90700000","0.93400000","0.90100000","0.92000000","131313.55000000",1744234199999,"121096.04035000",807,"95736.65000000","88407.99451000","0"],[1744234200000,"0.92000000","0.94000000","0.91600000","0.92300000","27737.89000000",1744235999999,"25685.24093000",568,"9176.22000000","8492.82104000","0"],[1744236000000,"0.92300000","0.92600000","0.91500000","0.91600000","12222.04000000",1744237799999,"11272.34393000",323,"4498.44000000","4151.29191000","0"],[1744237800000,"0.91600000","0.92000000","0.91100000","0.91800000","14671.74000000",1744239599999,"13426.27137000",200,"7003.44000000","6414.90319000","0"],[1744239600000,"0.91800000","0.91800000","0.90300000","0.90500000","21255.87000000",1744241399999,"19327.09033000",225,"8558.14000000","7782.75390000","0"],[1744241400000,"0.90500000","0.90500000","0.89500000","0.89600000","23096.83000000",1744243199999,"20796.94181000",243,"14622.80000000","13167.99007000","0"],[1744243200000,"0.89600000","0.89700000","0.88300000","0.89000000","66216.31000000",1744244999999,"58875.60804000",535,"39999.82000000","35583.55651000","0"],[1744245000000,"0.88900000","0.89100000","0.87400000","0.88600000","31214.73000000",1744246799999,"27528.31463000",367,"12062.50000000","10646.76505000","0"],[1744246800000,"0.88500000","0.91200000","0.87900000","0.89600000","123012.43000000",1744248599999,"110309.42682000",1056,"45239.78000000","40482.34348000","0"],[1744248600000,"0.89500000","0.90200000","0.89000000","0.89400000","48247.40000000",1744250399999,"43147.45552000",438,"25343.15000000","22667.64323000","0"],[1744250400000,"0.89400000","0.89500000","0.88600000","0.89100000","29953.54000000",1744252199999,"26675.69384000",276,"20493.05000000","18248.81480000","0"],[1744252200000,"0.89100000","0.89200000","0.88400000","0.88900000","15590.03000000",1744253999999,"13844.53710000",174,"8331.67000000","7394.84793000","0"],[1744254000000,"0.89000000","0.89100000","0.87900000","0.88300000","20718.37000000",1744255799999,"18306.40269000",193,"14294.07000000","12630.68767000","0"],[1744255800000,"0.88200000","0.88700000","0.87700000","0.88100000","15395.03000000",1744257599999,"13567.42110000",158,"8200.62000000","7220.95410000","0"],[1744257600000,"0.88200000","0.89300000","0.88000000","0.88600000","25964.62000000",1744259399999,"23030.63239000",212,"15911.11000000","14103.54960000","0"],[1744259400000,"0.88600000","0.88700000","0.86500000","0.87900000","50592.44000000",1744261199999,"44281.60315000",371,"25902.96000000","22653.30781000","0"],[1744261200000,"0.87900000","0.88300000","0.87200000","0.87500000","15286.21000000",1744262999999,"13397.98675000",211,"9755.35000000","8541.09598000","0"],[1744263000000,"0.87500000","0.88500000","0.87200000","0.88300000","22364.96000000",1744264799999,"19634.01590000",208,"12933.52000000","11385.40234000","0"],[1744264800000,"0.88300000","0.91900000","0.88000000","0.90400000","85685.12000000",1744266599999,"77271.35559000",856,"37663.95000000","33916.26422000","0"],[1744266600000,"0.90400000","0.94300000","0.89800000","0.93200000","78281.69000000",1744268399999,"72271.66331000",696,"38766.83000000","35824.20450000","0"],[1744268400000,"0.93200000","0.93200000","0.91700000","0.92800000","39600.79000000",1744270199999,"36621.38038000",464,"19861.55000000","18347.28622000","0"],[1744270200000,"0.92700000","0.93600000","0.90600000","0.91100000","69972.82000000",1744271999999,"64258.60498000",515,"50590.80000000","46433.77592000","0"],[1744272000000,"0.91000000","0.92400000","0.90400000","0.92300000","46988.44000000",1744273799999,"42882.67409000",549,"23690.22000000","21619.44386000","0"],[1744273800000,"0.92500000","0.92700000","0.90700000","0.90900000","61069.27000000",1744275599999,"56044.45349000",669,"16951.43000000","15524.61635000","0"],[1744275600000,"0.90800000","0.91100000","0.88900000","0.89900000","37303.92000000",1744277399999,"33442.48530000",424,"19599.54000000","17589.30025000","0"],[1744277400000,"0.90000000","0.91100000","0.88600000","0.90700000","60573.55000000",1744279199999,"54352.18135000",681,"28608.79000000","25623.86832000","0"],[1744279200000,"0.90700000","0.90800000","0.89400000","0.90100000","32809.20000000",1744280999999,"29537.97646000",333,"17556.21000000","15802.75609000","0"],[1744281000000,"0.90100000","0.90600000","0.89300000","0.89700000","25416.76000000",1744282799999,"22854.71937000",370,"11169.77000000","10034.42105000","0"],[1744282800000,"0.89700000","0.89700000","0.88800000","0.88900000","28889.56000000",1744284599999,"25754.72456000",259,"9618.33000000","8577.47646000","0"],[1744284600000,"0.88800000","0.89600000","0.88400000","0.89500000","27951.93000000",1744286399999,"24857.26579000",363,"16380.69000000","14580.18572000","0"],[1744286400000,"0.89500000","0.90800000","0.89300000","0.90600000","13928.56000000",1744288199999,"12515.16408000",263,"6984.42000000","6279.11365000","0"],[1744288200000,"0.90800000","0.90900000","0.88600000","0.88700000","24628.89000000",1744289999999,"22040.77647000",311,"10738.11000000","9592.74201000","0"],[1744290000000,"0.88700000","0.90700000","0.88600000","0.89900000","48993.02000000",1744291799999,"44095.99221000",406,"21554.41000000","19367.87922000","0"],[1744291800000,"0.90000000","0.90200000","0.88700000","0.90000000","39125.66000000",1744293599999,"35017.40499000",516,"23641.18000000","21154.00791000","0"],[1744293600000,"0.90000000","0.91900000","0.90000000","0.90700000","82616.83000000",1744295399999,"75093.27417000",816,"37791.98000000","34386.10465000","0"],[1744295400000,"0.90600000","0.91200000","0.89900000","0.90000000","34990.26000000",1744297199999,"31676.23686000",438,"14664.90000000","13276.97566000","0"],[1744297200000,"0.90000000","0.90200000","0.88200000","0.88300000","44548.18000000",1744298999999,"39606.43325000",499,"22223.33000000","19724.98356000","0"],[1744299000000,"0.88300000","0.88500000","0.86900000","0.87200000","32774.16000000",1744300799999,"28679.10177000",444,"11858.23000000","10381.57783000","0"],[1744300800000,"0.87200000","0.88900000","0.87100000","0.88200000","36418.16000000",1744302599999,"32028.99723000",369,"17832.24000000","15696.66111000","0"],[1744302600000,"0.88300000","0.91000000","0.88300000","0.91000000","75090.03000000",1744304399999,"67469.17917000",659,"35776.91000000","32147.15195000","0"],[1744304400000,"0.91100000","0.91600000","0.89700000","0.90900000","113821.00000000",1744306199999,"103024.42530000",890,"36952.69000000","33501.31676000","0"],[1744306200000,"0.90800000","0.91500000","0.90400000","0.90600000","48096.39000000",1744307999999,"43718.13812000",512,"23560.67000000","21430.73251000","0"],[1744308000000,"0.90600000","0.90800000","0.89500000","0.89800000","27329.32000000",1744309799999,"24618.71267000",329,"6417.32000000","5789.08417000","0"],[1744309800000,"0.89800000","0.89900000","0.88700000","0.89000000","30800.27000000",1744311599999,"27535.25401000",303,"12887.30000000","11503.86581000","0"],[1744311600000,"0.89000000","0.89400000","0.88400000","0.88500000","27535.69000000",1744313399999,"24493.50801000",344,"17494.36000000","15566.05965000","0"],[1744313400000,"0.88600000","0.89200000","0.88400000","0.88900000","32965.54000000",1744315199999,"29284.94330000",353,"22307.55000000","19814.90634000","0"],[1744315200000,"0.88900000","0.89200000","0.87900000","0.88000000","39357.45000000",1744316999999,"34853.08535000",314,"23776.66000000","21040.45855000","0"],[1744317000000,"0.88000000","0.88700000","0.87700000","0.88000000","34130.99000000",1744318799999,"30083.51087000",276,"15652.74000000","13805.12965000","0"],[1744318800000,"0.88100000","0.88800000","0.87900000","0.87900000","31342.73000000",1744320599999,"27657.11208000",346,"13374.98000000","11807.45245000","0"],[1744320600000,"0.88000000","0.88200000","0.87500000","0.87500000","23205.29000000",1744322399999,"20406.43306000",247,"8551.44000000","7528.49452000","0"],[1744322400000,"0.87600000","0.87800000","0.87300000","0.87500000","8404.89000000",1744324199999,"7360.51898000",193,"5133.38000000","4496.71765000","0"],[1744324200000,"0.87500000","0.87600000","0.87000000","0.87000000","15316.10000000",1744325999999,"13386.07153000",227,"12354.30000000","10797.19536000","0"],[1744326000000,"0.87000000","0.87300000","0.86600000","0.86600000","4850.11000000",1744327799999,"4219.86115000",150,"3369.44000000","2934.11048000","0"],[1744327800000,"0.86600000","0.87100000","0.86500000","0.86900000","10364.46000000",1744329599999,"9005.46556000",168,"7463.91000000","6485.96657000","0"],[1744329600000,"0.86900000","0.86900000","0.85000000","0.85200000","87730.62000000",1744331399999,"75055.36005000",589,"26855.68000000","22988.90696000","0"],[1744331400000,"0.85100000","0.85100000","0.84200000","0.84200000","9516.04000000",1744333199999,"8057.60260000",209,"5562.04000000","4708.46831000","0"],[1744333200000,"0.84300000","0.85000000","0.84300000","0.84400000","27092.95000000",1744334999999,"22938.89295000",231,"22360.97000000","18933.83415000","0"],[1744335000000,"0.84400000","0.85600000","0.84400000","0.84600000","36805.90000000",1744336799999,"31298.92633000",370,"28357.03000000","24114.09714000","0"],[1744336800000,"0.84600000","0.84900000","0.83800000","0.84800000","45166.14000000",1744338599999,"38107.44485000",864,"23680.14000000","19986.06989000","0"],[1744338600000,"0.84800000","0.84800000","0.84400000","0.84600000","8976.79000000",1744340399999,"7604.75932000",168,"5900.18000000","4999.70673000","0"],[1744340400000,"0.84600000","0.85100000","0.84400000","0.84500000","19917.90000000",1744342199999,"16855.48042000",178,"10012.11000000","8481.00065000","0"],[1744342200000,"0.84600000","0.84700000","0.84200000","0.84700000","14426.35000000",1744343999999,"12191.40154000",149,"11409.05000000","9642.63700000","0"],[1744344000000,"0.84800000","0.85700000","0.84200000","0.85400000","42173.72000000",1744345799999,"35840.89580000",426,"24313.53000000","20664.87301000","0"],[1744345800000,"0.85300000","0.85300000","0.84200000","0.84200000","26999.33000000",1744347599999,"22835.61949000",172,"16481.03000000","13919.80509000","0"],[1744347600000,"0.84300000","0.84400000","0.83700000","0.84100000","15789.71000000",1744349399999,"13279.36939000",149,"11526.81000000","9697.86169000","0"],[1744349400000,"0.84100000","0.84500000","0.83800000","0.84100000","22543.33000000",1744351199999,"18992.31025000",229,"10960.71000000","9239.54572000","0"],[1744351200000,"0.84200000","0.85000000","0.83600000","0.83900000","22386.67000000",1744352999999,"18842.22503000",215,"12744.44000000","10716.39836000","0"],[1744353000000,"0.83800000","0.84400000","0.83700000","0.84000000","18039.62000000",1744354799999,"15162.73205000",162,"11637.35000000","9782.01548000","0"],[1744354800000,"0.84000000","0.84900000","0.83500000","0.84200000","56220.25000000",1744356599999,"47323.24871000",308,"32998.16000000","27809.96986000","0"],[1744356600000,"0.84200000","0.84900000","0.84000000","0.84600000","21213.40000000",1744358399999,"17912.93456000",185,"5478.14000000","4627.79696000","0"],[1744358400000,"0.84600000","0.85800000","0.83900000","0.84200000","46687.25000000",1744360199999,"39582.65834000",373,"23573.03000000","20060.53291000","0"],[1744360200000,"0.84300000","0.85100000","0.84000000","0.85000000","22937.70000000",1744361999999,"19403.04719000",244,"12761.06000000","10808.67665000","0"],[1744362000000,"0.85300000","0.88500000","0.84800000","0.88000000","70147.65000000",1744363799999,"60326.15648000",517,"49259.85000000","42316.79295000","0"],[1744363800000,"0.88000000","0.92600000","0.88000000","0.89800000","155239.34000000",1744365599999,"141084.86524000",1094,"79139.00000000","72033.17635000","0"],[1744365600000,"0.90000000","0.92200000","0.89800000","0.90900000","63760.51000000",1744367399999,"57901.99941000",628,"35011.45000000","31780.38156000","0"],[1744367400000,"0.90800000","0.91000000","0.89100000","0.90600000","56934.92000000",1744369199999,"51390.00236000",522,"33524.70000000","30306.74120000","0"],[1744369200000,"0.90700000","0.91800000","0.90000000","0.90200000","75557.64000000",1744370999999,"68738.66236000",591,"38899.00000000","35407.76242000","0"],[1744371000000,"0.90100000","0.90300000","0.88900000","0.89000000","18460.73000000",1744372799999,"16542.35530000",308,"8702.98000000","7816.98798000","0"],[1744372800000,"0.89000000","0.89300000","0.86500000","0.87900000","22365.19000000",1744374599999,"19614.54275000",358,"11558.23000000","10125.28458000","0"],[1744374600000,"0.87900000","0.89500000","0.87000000","0.87200000","62541.63000000",1744376399999,"55310.84349000",914,"36871.16000000","32579.17071000","0"],[1744376400000,"0.87100000","0.87100000","0.84900000","0.85400000","14807.09000000",1744378199999,"12664.88653000",219,"11096.28000000","9486.42623000","0"],[1744378200000,"0.85400000","0.86900000","0.84800000","0.85900000","82375.82000000",1744379999999,"70778.68890000",586,"50793.95000000","43666.55410000","0"],[1744380000000,"0.86000000","0.86200000","0.84300000","0.84600000","24054.84000000",1744381799999,"20600.21206000",192,"14558.41000000","12480.41159000","0"],[1744381800000,"0.84600000","0.86000000","0.84600000","0.85300000","9469.85000000",1744383599999,"8063.78616000",175,"7219.25000000","6142.13078000","0"],[1744383600000,"0.85300000","0.85600000","0.84700000","0.84800000","13510.79000000",1744385399999,"11496.33989000",211,"8392.15000000","7146.89099000","0"],[1744385400000,"0.84900000","0.85900000","0.84900000","0.85600000","13975.13000000",1744387199999,"11948.41897000",204,"8632.54000000","7387.58456000","0"],[1744387200000,"0.85600000","0.85800000","0.84200000","0.84500000","30913.00000000",1744388999999,"26255.89019000",294,"18682.72000000","15846.04171000","0"],[1744389000000,"0.84400000","0.86500000","0.84300000","0.86000000","59149.85000000",1744390799999,"50511.63614000",473,"42632.57000000","36444.47934000","0"],[1744390800000,"0.86000000","0.86000000","0.84600000","0.84900000","58251.42000000",1744392599999,"49654.27116000",459,"31600.11000000","26887.79801000","0"],[1744392600000,"0.84900000","0.87600000","0.84900000","0.87000000","43590.00000000",1744394399999,"37639.44716000",399,"22861.62000000","19767.62127000","0"],[1744394400000,"0.87000000","0.88700000","0.86900000","0.88200000","22577.17000000",1744396199999,"19832.07285000",372,"14281.29000000","12538.07013000","0"],[1744396200000,"0.88100000","0.88900000","0.87500000","0.88300000","6478.89000000",1744397999999,"5703.60989000",122,"4354.88000000","3835.48078000","0"],[1744398000000,"0.88300000","0.89000000","0.88200000","0.88200000","3193.67000000",1744399799999,"2831.64634000",125,"1130.78000000","1002.87851000","0"],[1744399800000,"0.88100000","0.88300000","0.87400000","0.88200000","8132.40000000",1744401599999,"7131.04557000",118,"6134.29000000","5375.13177000","0"],[1744401600000,"0.88300000","0.89500000","0.88200000","0.88700000","3329.81000000",1744403399999,"2962.95987000",98,"1023.88000000","907.89506000","0"],[1744403400000,"0.88800000","0.89300000","0.87600000","0.87900000","8941.82000000",1744405199999,"7908.06084000",136,"1940.51000000","1712.92898000","0"],[1744405200000,"0.87800000","0.88800000","0.87200000","0.87500000","24158.95000000",1744406999999,"21192.36429000",226,"8598.88000000","7545.66254000","0"],[1744407000000,"0.87500000","0.87600000","0.87100000","0.87300000","4653.05000000",1744408799999,"4058.41689000",104,"1278.82000000","1116.48638000","0"],[1744408800000,"0.87300000","0.87400000","0.87100000","0.87200000","927.04000000",1744410599999,"808.81186000",41,"158.66000000","138.55714000","0"],[1744410600000,"0.87300000","0.87800000","0.86900000","0.86900000","13773.42000000",1744412399999,"12022.69330000",97,"1849.16000000","1618.81666000","0"],[1744412400000,"0.87000000","0.87000000","0.86600000","0.86600000","2110.97000000",1744414199999,"1830.45238000",42,"1837.66000000","1593.42657000","0"],[1744414200000,"0.86500000","0.86500000","0.85500000","0.85600000","4316.92000000",1744415999999,"3713.46250000",142,"1644.23000000","1412.52332000","0"],[1744416000000,"0.85600000","0.85700000","0.85000000","0.85400000","11350.06000000",1744417799999,"9687.13882000",171,"9559.56000000","8159.08986000","0"],[1744417800000,"0.85300000","0.85300000","0.84900000","0.85000000","5431.90000000",1744419599999,"4621.96552000",148,"3194.36000000","2718.02541000","0"],[1744419600000,"0.85000000","0.85300000","0.84200000","0.84300000","10094.78000000",1744421399999,"8548.06655000",163,"5846.97000000","4948.12616000","0"],[1744421400000,"0.84300000","0.84800000","0.84100000","0.84700000","8957.68000000",1744423199999,"7564.05333000",137,"6478.89000000","5472.93585000","0"],[1744423200000,"0.84500000","0.84800000","0.84000000","0.84800000","28719.67000000",1744424999999,"24203.00589000",189,"12622.32000000","10645.21151000","0"],[1744425000000,"0.84700000","0.85700000","0.84700000","0.84900000","22280.54000000",1744426799999,"18979.46384000",197,"16403.42000000","13966.86865000","0"],[1744426800000,"0.84900000","0.85100000","0.83600000","0.83800000","13488.41000000",1744428599999,"11360.87429000",193,"9070.55000000","7650.96070000","0"],[1744428600000,"0.83800000","0.85100000","0.83100000","0.84600000","34505.51000000",1744430399999,"29009.24089000",291,"25826.26000000","21706.53744000","0"],[1744430400000,"0.84600000","0.85600000","0.83600000","0.83900000","21342.47000000",1744432199999,"18058.83334000",222,"9215.74000000","7799.39459000","0"],[1744432200000,"0.83800000","0.84100000","0.82700000","0.83300000","51546.72000000",1744433999999,"42949.95451000",381,"33394.09000000","27814.15122000","0"],[1744434000000,"0.83300000","0.84600000","0.82600000","0.84000000","14047.69000000",1744435799999,"11704.71013000",302,"2096.00000000","1749.49587000","0"],[1744435800000,"0.84000000","0.84900000","0.83200000","0.83200000","6065.61000000",1744437599999,"5098.09687000",76,"5268.03000000","4430.45592000","0"],[1744437600000,"0.83200000","0.83700000","0.82900000","0.83500000","13247.44000000",1744439399999,"11021.65643000",148,"7190.69000000","5985.45595000","0"],[1744439400000,"0.83500000","0.84100000","0.82200000","0.82400000","26932.22000000",1744441199999,"22310.24379000",390,"14806.33000000","12267.47633000","0"],[1744441200000,"0.82400000","0.82900000","0.82200000","0.82800000","4856.67000000",1744442999999,"4008.49296000",75,"1871.20000000","1544.17160000","0"],[1744443000000,"0.82900000","0.87900000","0.82900000","0.85900000","25207.99000000",1744444799999,"21553.08643000",238,"12595.33000000","10813.58908000","0"],[1744444800000,"0.86000000","0.89100000","0.85400000","0.88900000","60822.33000000",1744446599999,"53104.03697000",374,"26832.46000000","23347.90056000","0"],[1744446600000,"0.88700000","0.89200000","0.87200000","0.88100000","18465.14000000",1744448399999,"16332.60549000",277,"10766.81000000","9534.81285000","0"],[1744448400000,"0.87900000","0.88100000","0.86900000","0.87200000","14051.29000000",1744450199999,"12289.68285000",271,"4595.66000000","4015.08322000","0"],[1744450200000,"0.87200000","0.87600000","0.86000000","0.86000000","5007.59000000",1744451999999,"4350.84010000",181,"2609.80000000","2270.11601000","0"],[1744452000000,"0.85900000","0.85900000","0.83200000","0.83200000","18446.65000000",1744453799999,"15598.69176000",239,"5985.11000000","5030.28565000","0"],[1744453800000,"0.83100000","0.84000000","0.82900000","0.83600000","10571.32000000",1744455599999,"8831.34684000",182,"5549.46000000","4631.53817000","0"],[1744455600000,"0.83700000","0.84100000","0.83000000","0.83400000","26341.65000000",1744457399999,"22037.20580000",341,"17641.61000000","14769.27793000","0"],[1744457400000,"0.83400000","0.83600000","0.82800000","0.83200000","11812.00000000",1744459199999,"9815.76782000",170,"5462.94000000","4539.99429000","0"],[1744459200000,"0.83200000","0.83500000","0.82800000","0.83200000","11650.36000000",1744460999999,"9679.73645000",202,"5340.07000000","4438.16267000","0"],[1744461000000,"0.83200000","0.83400000","0.82800000","0.83300000","10286.89000000",1744462799999,"8548.69165000",188,"7227.91000000","6007.27608000","0"],[1744462800000,"0.83200000","0.87100000","0.82600000","0.84800000","67241.58000000",1744464599999,"56839.81879000",451,"27657.52000000","23347.28599000","0"],[1744464600000,"0.84800000","0.91100000","0.84600000","0.90400000","218663.65000000",1744466399999,"192509.38871000",1230,"121345.99000000","106837.42021000","0"],[1744466400000,"0.90400000","0.91500000","0.82700000","0.87600000","245014.70000000",1744468199999,"211045.59508000",2207,"119150.75000000","101527.16226000","0"],[1744468200000,"0.87700000","0.87800000","0.86400000","0.87400000","10637.39000000",1744469999999,"9272.65317000",371,"5376.68000000","4688.34731000","0"],[1744470000000,"0.87300000","0.87900000","0.86300000","0.87700000","4809.87000000",1744471799999,"4191.53504000",174,"2894.32000000","2523.45745000","0"],[1744471800000,"0.87800000","0.87800000","0.86700000","0.87100000","8731.21000000",1744473599999,"7623.81993000",235,"3567.81000000","3113.10722000","0"],[1744473600000,"0.87000000","0.87600000","0.86500000","0.86500000","5726.42000000",1744475399999,"4983.94632000",208,"2807.12000000","2443.30999000","0"],[1744475400000,"0.86400000","0.87700000","0.86000000","0.87600000","19306.71000000",1744477199999,"16810.61762000",581,"15793.61000000","13752.53358000","0"],[1744477200000,"0.87600000","0.88900000","0.87100000","0.87900000","32103.30000000",1744478999999,"28236.38194000",552,"19110.25000000","16805.68753000","0"],[1744479000000,"0.88000000","0.88600000","0.87100000","0.87100000","4933.09000000",1744480799999,"4338.06648000",238,"2864.79000000","2519.55811000","0"],[1744480800000,"0.87200000","0.88800000","0.87200000","0.88100000","12325.10000000",1744482599999,"10881.16693000",363,"8608.27000000","7605.23081000","0"],[1744482600000,"0.88100000","0.89200000","0.87800000","0.88900000","11126.63000000",1744484399999,"9881.53381000",348,"8512.24000000","7564.54571000","0"],[1744484400000,"0.88900000","0.90000000","0.88600000","0.89200000","14756.53000000",1744486199999,"13154.45983000",245,"8259.88000000","7373.29943000","0"],[1744486200000,"0.89100000","0.89100000","0.88200000","0.88500000","6329.24000000",1744487999999,"5607.48389000",197,"3122.95000000","2765.99608000","0"],[1744488000000,"0.88500000","0.89200000","0.88200000","0.88200000","7382.14000000",1744489799999,"6552.36298000",132,"4239.98000000","3763.68915000","0"],[1744489800000,"0.88200000","0.88800000","0.88200000","0.88200000","5183.02000000",1744491599999,"4586.47186000",83,"2419.83000000","2142.24401000","0"],[1744491600000,"0.88100000","0.88600000","0.87900000","0.88100000","4739.79000000",1744493399999,"4180.51529000",126,"756.84000000","667.97006000","0"],[1744493400000,"0.88000000","0.88100000","0.87200000","0.87400000","7288.63000000",1744495199999,"6374.74931000",98,"1840.79000000","1610.95286000","0"],[1744495200000,"0.87200000","0.88200000","0.87200000","0.87700000","7226.92000000",1744496999999,"6337.69922000",84,"4043.53000000","3541.27182000","0"],[1744497000000,"0.87700000","0.88000000","0.87600000","0.87800000","3779.84000000",1744498799999,"3319.77532000",54,"2368.84000000","2079.86147000","0"],[1744498800000,"0.87900000","0.87900000","0.87500000","0.87600000","1343.95000000",1744500599999,"1179.39707000",61,"618.99000000","543.42570000","0"],[1744500600000,"0.87600000","0.88100000","0.87600000","0.87800000","2285.82000000",1744502399999,"2008.07359000",63,"386.28000000","339.64845000","0"],[1744502400000,"0.87900000","0.88800000","0.87600000","0.87800000","5458.21000000",1744504199999,"4816.95451000",107,"3500.77000000","3091.46340000","0"],[1744504200000,"0.87800000","0.87800000","0.87000000","0.87100000","1240.16000000",1744505999999,"1084.42279000",47,"671.54000000","586.36788000","0"],[1744506000000,"0.87100000","0.87300000","0.86900000","0.87200000","3435.88000000",1744507799999,"2995.78124000",83,"2682.67000000","2339.85776000","0"],[1744507800000,"0.87200000","0.87300000","0.86200000","0.86700000","5250.58000000",1744509599999,"4558.35311000",100,"931.18000000","810.16575000","0"],[1744509600000,"0.86700000","0.87900000","0.86700000","0.87500000","7058.95000000",1744511399999,"6158.45585000",183,"4818.58000000","4199.76416000","0"],[1744511400000,"0.87000000","0.87200000","0.86900000","0.87100000","1061.00000000",1744513199999,"924.08225000",53,"281.62000000","245.21711000","0"],[1744513200000,"0.87000000","0.87400000","0.86900000","0.87100000","1430.38000000",1744514999999,"1246.96913000",85,"705.15000000","614.71193000","0"],[1744515000000,"0.87100000","0.87300000","0.86800000","0.87100000","4340.95000000",1744516799999,"3782.78106000",61,"2643.26000000","2302.95714000","0"],[1744516800000,"0.87000000","0.87000000","0.86100000","0.86400000","11003.25000000",1744518599999,"9512.58450000",225,"6020.10000000","5207.35657000","0"],[1744518600000,"0.86400000","0.86900000","0.85500000","0.85700000","6497.35000000",1744520399999,"5588.58981000",217,"1892.09000000","1623.57613000","0"],[1744520400000,"0.85700000","0.86000000","0.85100000","0.85800000","2652.89000000",1744522199999,"2268.53674000",108,"1405.21000000","1202.55274000","0"],[1744522200000,"0.85700000","0.86300000","0.85700000","0.86100000","2842.57000000",1744523999999,"2446.40868000",63,"2324.63000000","2000.73464000","0"],[1744524000000,"0.86100000","0.86900000","0.86000000","0.86700000","6817.14000000",1744525799999,"5887.15237000",97,"3355.51000000","2902.85561000","0"],[1744525800000,"0.86800000","0.86900000","0.85600000","0.85600000","4145.28000000",1744527599999,"3582.33694000",92,"269.41000000","232.44376000","0"],[1744527600000,"0.85600000","0.86500000","0.85100000","0.86300000","21262.46000000",1744529399999,"18196.28162000",207,"14715.29000000","12595.18457000","0"],[1744529400000,"0.86200000","0.87100000","0.85500000","0.87100000","15702.61000000",1744531199999,"13563.69585000",153,"10678.96000000","9237.86547000","0"],[1744531200000,"0.87100000","0.88100000","0.86200000","0.87600000","26834.04000000",1744532999999,"23424.20730000",320,"11938.86000000","10407.47684000","0"],[1744533000000,"0.87400000","0.87400000","0.86200000","0.86400000","6942.69000000",1744534799999,"6035.11412000",88,"1447.08000000","1257.19713000","0"],[1744534800000,"0.85900000","0.87800000","0.85600000","0.87700000","29078.43000000",1744536599999,"25185.32424000",221,"23277.49000000","20177.83338000","0"],[1744536600000,"0.87900000","0.88500000","0.86000000","0.86300000","57703.46000000",1744538399999,"50301.59708000",311,"30535.81000000","26559.69504000","0"],[1744538400000,"0.86300000","0.86900000","0.86000000","0.86700000","14234.69000000",1744540199999,"12295.57738000",150,"11287.16000000","9746.18720000","0"],[1744540200000,"0.86800000","0.87600000","0.86500000","0.87100000","9418.00000000",1744541999999,"8196.06751000",86,"6163.39000000","5376.60437000","0"],[1744542000000,"0.87200000","0.87200000","0.85800000","0.85800000","7259.01000000",1744543799999,"6294.29466000",83,"1845.79000000","1600.26077000","0"],[1744543800000,"0.85800000","0.86300000","0.85400000","0.86300000","11973.05000000",1744545599999,"10277.24442000",100,"4510.17000000","3873.90708000","0"],[1744545600000,"0.86300000","0.86300000","0.85500000","0.85500000","3540.35000000",1744547399999,"3041.43612000",81,"1051.83000000","902.57244000","0"],[1744547400000,"0.85500000","0.85900000","0.85500000","0.85500000","1150.56000000",1744549199999,"986.13447000",67,"586.61000000","502.88785000","0"],[1744549200000,"0.85500000","0.86100000","0.85100000","0.85100000","3947.06000000",1744550999999,"3377.24013000",93,"705.05000000","604.22760000","0"],[1744551000000,"0.85100000","0.85300000","0.83800000","0.84100000","5713.69000000",1744552799999,"4832.21613000",109,"1649.85000000","1398.86110000","0"],[1744552800000,"0.84000000","0.84400000","0.83100000","0.83700000","12896.73000000",1744554599999,"10803.84124000",143,"7808.48000000","6533.63004000","0"],[1744554600000,"0.83700000","0.84400000","0.83700000","0.83800000","7955.14000000",1744556399999,"6693.71385000",101,"6464.79000000","5441.65076000","0"],[1744556400000,"0.83800000","0.84300000","0.83200000","0.84000000","6956.10000000",1744558199999,"5838.72793000",95,"2888.42000000","2425.94968000","0"],[1744558200000,"0.84100000","0.84600000","0.83800000","0.84400000","4446.66000000",1744559999999,"3753.80141000",71,"3978.61000000","3360.01985000","0"],[1744560000000,"0.84400000","0.84400000","0.83600000","0.84000000","10647.35000000",1744561799999,"8945.21323000",98,"3945.69000000","3313.89680000","0"],[1744561800000,"0.84000000","0.84400000","0.83400000","0.83400000","8955.16000000",1744563599999,"7530.89944000",77,"2781.37000000","2343.43114000","0"],[1744563600000,"0.83400000","0.85100000","0.83400000","0.84600000","5724.73000000",1744565399999,"4817.38029000",119,"4265.32000000","3584.42970000","0"],[1744565400000,"0.84700000","0.85100000","0.84500000","0.85000000","1692.10000000",1744567199999,"1436.79166000",75,"408.11000000","346.18288000","0"],[1744567200000,"0.85000000","0.85200000","0.84600000","0.84600000","7072.80000000",1744568999999,"6008.86962000",100,"2878.32000000","2445.20628000","0"],[1744569000000,"0.84500000","0.84500000","0.83400000","0.83700000","18636.30000000",1744570799999,"15627.42292000",138,"13561.05000000","11369.07305000","0"],[1744570800000,"0.83700000","0.83700000","0.82300000","0.82300000","12619.86000000",1744572599999,"10438.34163000",137,"6650.35000000","5494.86325000","0"],[1744572600000,"0.82300000","0.82300000","0.80200000","0.80700000","47032.91000000",1744574399999,"38148.24992000",338,"27106.11000000","21976.07066000","0"],[1744574400000,"0.80700000","0.81400000","0.80500000","0.80600000","12636.76000000",1744576199999,"10231.33571000",169,"5424.91000000","4391.57767000","0"],[1744576200000,"0.80700000","0.81700000","0.80400000","0.81000000","23530.55000000",1744577999999,"19036.84154000",219,"9837.83000000","7956.73751000","0"],[1744578000000,"0.81000000","0.81700000","0.80400000","0.80700000","9087.71000000",1744579799999,"7381.06742000",142,"2944.91000000","2386.11041000","0"],[1744579800000,"0.80700000","0.81200000","0.79800000","0.80600000","25652.73000000",1744581599999,"20575.12272000",163,"15833.14000000","12710.01321000","0"],[1744581600000,"0.80600000","0.83200000","0.80400000","0.83000000","31859.01000000",1744583399999,"26046.20243000",189,"18219.89000000","14911.36089000","0"],[1744583400000,"0.83000000","0.84800000","0.82500000","0.83700000","26557.36000000",1744585199999,"22301.64062000",273,"13074.07000000","10990.89709000","0"],[1744585200000,"0.83600000","0.84400000","0.83000000","0.83300000","8937.52000000",1744586999999,"7474.32900000",102,"4195.60000000","3492.76928000","0"],[1744587000000,"0.83500000","0.83800000","0.82900000","0.83100000","14170.17000000",1744588799999,"11779.08805000",156,"9454.08000000","7860.56048000","0"],[1744588800000,"0.83100000","0.85600000","0.83100000","0.85600000","18545.80000000",1744590599999,"15619.77490000",203,"8194.13000000","6867.54683000","0"],[1744590600000,"0.85600000","0.86400000","0.84300000","0.85300000","50185.45000000",1744592399999,"42790.75598000",289,"26354.82000000","22463.86153000","0"],[1744592400000,"0.85100000","0.85300000","0.84100000","0.84300000","22675.93000000",1744594199999,"19216.12386000",156,"9785.68000000","8287.02732000","0"],[1744594200000,"0.84300000","0.84300000","0.83600000","0.84000000","11893.47000000",1744595999999,"9973.19887000",71,"8562.15000000","7179.36152000","0"],[1744596000000,"0.84100000","0.85000000","0.83700000","0.85000000","16696.48000000",1744597799999,"14076.29939000",134,"9202.05000000","7775.97918000","0"],[1744597800000,"0.85100000","0.86700000","0.85100000","0.85900000","16596.18000000",1744599599999,"14255.53462000",220,"9328.31000000","8020.03619000","0"],[1744599600000,"0.85900000","0.86500000","0.85300000","0.85300000","17600.77000000",1744601399999,"15135.59216000",249,"11806.99000000","10158.37822000","0"],[1744601400000,"0.85200000","0.85300000","0.83700000","0.83900000","9823.17000000",1744603199999,"8281.97967000",94,"3217.54000000","2708.65244000","0"],[1744603200000,"0.83900000","0.84200000","0.83300000","0.83800000","8381.41000000",1744604999999,"7024.74774000",175,"2895.30000000","2424.53364000","0"],[1744605000000,"0.83800000","0.83900000","0.82900000","0.83500000","16084.16000000",1744606799999,"13408.66470000",155,"5702.11000000","4762.04811000","0"],[1744606800000,"0.83500000","0.83500000","0.83000000","0.83000000","2858.80000000",1744608599999,"2377.74571000",48,"269.79000000","224.57210000","0"],[1744608600000,"0.83000000","0.83000000","0.82100000","0.82800000","5830.40000000",1744610399999,"4818.08475000",77,"2096.25000000","1733.34095000","0"],[1744610400000,"0.82900000","0.83500000","0.82400000","0.83400000","7089.50000000",1744612199999,"5869.14735000",216,"2383.22000000","1976.75296000","0"],[1744612200000,"0.83500000","0.83500000","0.82400000","0.82500000","4666.57000000",1744613999999,"3872.75106000",104,"2807.94000000","2331.01018000","0"],[1744614000000,"0.82400000","0.83100000","0.82000000","0.83100000","17048.29000000",1744615799999,"14027.97328000",160,"6129.08000000","5054.49382000","0"],[1744615800000,"0.83100000","0.83600000","0.82500000","0.83000000","7049.53000000",1744617599999,"5850.82588000",107,"3326.93000000","2758.18880000","0"],[1744617600000,"0.83000000","0.83300000","0.82500000","0.82500000","8061.07000000",1744619399999,"6679.25596000",149,"3508.74000000","2905.54260000","0"],[1744619400000,"0.82500000","0.84400000","0.81600000","0.83500000","103920.29000000",1744621199999,"86239.43290000",725,"48479.31000000","40291.63180000","0"],[1744621200000,"0.83300000","0.89300000","0.82200000","0.85500000","84776.50000000",1744622999999,"72070.71059000",1712,"46525.43000000","39613.45091000","0"],[1744623000000,"0.85400000","0.87800000","0.84400000","0.86700000","11599.65000000",1744624799999,"9990.76457000",378,"7264.75000000","6252.28213000","0"],[1744624800000,"0.86300000","0.89900000","0.84300000","0.88300000","66441.33000000",1744626599999,"57670.75677000",909,"48845.67000000","42338.43471000","0"],[1744626600000,"0.88900000","0.95000000","0.88300000","0.92000000","46142.81000000",1744628399999,"42293.89117000",858,"23660.43000000","21702.24604000","0"],[1744628400000,"0.92000000","0.92400000","0.87800000","0.89000000","33836.92000000",1744630199999,"30297.73842000",513,"16303.58000000","14610.60791000","0"],[1744630200000,"0.88800000","0.92000000","0.88100000","0.91300000","33273.53000000",1744631999999,"29879.09632000",514,"18243.38000000","16393.36065000","0"],[1744632000000,"0.90900000","0.94100000","0.88800000","0.92000000","24948.18000000",1744633799999,"22741.05571000",501,"7767.57000000","7114.13412000","0"],[1744633800000,"0.92100000","0.93300000","0.87600000","0.90800000","42388.79000000",1744635599999,"38474.33568000",516,"16096.01000000","14564.78081000","0"],[1744635600000,"0.90000000","0.92300000","0.89300000","0.89700000","4782.36000000",1744637399999,"4315.14340000",137,"1771.57000000","1604.35513000","0"],[1744637400000,"0.89800000","0.91000000","0.87500000","0.90100000","7059.67000000",1744639199999,"6310.66763000",155,"2567.13000000","2298.32872000","0"],[1744639200000,"0.89900000","0.92100000","0.88500000","0.91400000","3190.27000000",1744640999999,"2899.89016000",125,"2156.24000000","1965.14015000","0"],[1744641000000,"0.91400000","0.96300000","0.91200000","0.96300000","33315.76000000",1744642799999,"31388.51650000",527,"20072.89000000","18953.09159000","0"],[1744642800000,"0.96000000","0.96800000","0.90400000","0.93400000","81885.82000000",1744644599999,"76756.19849000",1168,"42430.92000000","39944.28815000","0"],[1744644600000,"0.93400000","0.95900000","0.90600000","0.93400000","52660.90000000",1744646399999,"49057.91495000",1387,"30098.67000000","28014.60925000","0"],[1744646400000,"0.92700000","0.93500000","0.89000000","0.89100000","19448.31000000",1744648199999,"17531.14878000",597,"8396.94000000","7604.49550000","0"],[1744648200000,"0.89100000","1.05000000","0.88000000","0.89500000","209405.60000000",1744649999999,"196042.43102000",2671,"104631.18000000","97901.34657000","0"],[1744650000000,"0.89500000","0.91800000","0.87000000","0.90200000","34762.31000000",1744651799999,"31210.35308000",741,"20311.06000000","18291.95730000","0"],[1744651800000,"0.90200000","0.90900000","0.89000000","0.89600000","27159.63000000",1744653599999,"24312.63114000",388,"16536.29000000","14809.48021000","0"],[1744653600000,"0.89600000","0.90500000","0.87600000","0.87600000","15556.82000000",1744655399999,"13855.76971000",337,"6304.52000000","5637.55788000","0"],[1744655400000,"0.88700000","0.89400000","0.87100000","0.89200000","7711.90000000",1744657199999,"6843.07753000",246,"2939.94000000","2611.25046000","0"],[1744657200000,"0.89200000","0.91800000","0.88400000","0.90500000","7656.09000000",1744658999999,"6907.82595000",331,"3906.39000000","3521.97247000","0"],[1744659000000,"0.90800000","0.91300000","0.89000000","0.89900000","10484.40000000",1744660799999,"9461.02625000",319,"3431.96000000","3103.54774000","0"],[1744660800000,"0.89900000","0.92100000","0.88600000","0.90100000","22552.47000000",1744662599999,"20435.94369000",645,"13483.83000000","12242.99127000","0"],[1744662600000,"0.89600000","0.90600000","0.89300000","0.90600000","4254.62000000",1744664399999,"3832.56305000",168,"2670.43000000","2406.19060000","0"],[1744664400000,"0.90500000","0.90600000","0.88800000","0.88800000","6436.68000000",1744666199999,"5777.93517000",143,"2019.21000000","1821.81246000","0"],[1744666200000,"0.89200000","0.89500000","0.88300000","0.89100000","4765.94000000",1744667999999,"4234.54001000",182,"3318.63000000","2951.63060000","0"],[1744668000000,"0.89000000","0.89000000","0.87500000","0.87800000","10767.45000000",1744669799999,"9532.80860000",276,"5294.04000000","4686.97519000","0"],[1744669800000,"0.87700000","0.88300000","0.87600000","0.88200000","3239.36000000",1744671599999,"2851.53915000",83,"1592.83000000","1401.70737000","0"],[1744671600000,"0.88300000","0.88500000","0.87800000","0.88000000","4098.02000000",1744673399999,"3609.84006000",95,"3183.88000000","2803.88330000","0"],[1744673400000,"0.88200000","0.88400000","0.86500000","0.88000000","8505.64000000",1744675199999,"7456.42991000",190,"3327.32000000","2927.85099000","0"],[1744675200000,"0.88300000","0.89000000","0.86900000","0.87700000","8596.65000000",1744676999999,"7563.52606000",187,"5510.68000000","4844.73211000","0"],[1744677000000,"0.87900000","0.89000000","0.87000000","0.87500000","16319.65000000",1744678799999,"14332.10239000",301,"7022.09000000","6169.83045000","0"],[1744678800000,"0.87700000","0.87800000","0.84800000","0.87200000","33375.51000000",1744680599999,"29064.60504000",487,"16564.19000000","14436.80473000","0"],[1744680600000,"0.87400000","0.87900000","0.86600000","0.87100000","9035.12000000",1744682399999,"7887.82929000",251,"2610.55000000","2276.93612000","0"],[1744682400000,"0.86800000","0.87600000","0.85900000","0.86800000","8350.53000000",1744684199999,"7268.33501000",280,"3172.41000000","2756.42626000","0"],[1744684200000,"0.86700000","0.87300000","0.86500000","0.87300000","11096.67000000",1744685999999,"9636.93819000",211,"7526.23000000","6534.51084000","0"],[1744686000000,"0.87300000","0.88100000","0.87200000","0.87500000","4388.28000000",1744687799999,"3841.92075000",134,"1777.85000000","1557.52038000","0"],[1744687800000,"0.87500000","0.87600000","0.86500000","0.86700000","2846.28000000",1744689599999,"2480.68294000",122,"429.51000000","373.65766000","0"],[1744689600000,"0.86800000","0.87000000","0.86000000","0.86600000","9990.95000000",1744691399999,"8661.90256000",246,"3716.87000000","3220.79543000","0"],[1744691400000,"0.86600000","0.87200000","0.86600000","0.87100000","5729.65000000",1744693199999,"4972.95407000",162,"1359.37000000","1181.05432000","0"],[1744693200000,"0.87200000","0.87700000","0.86400000","0.87200000","8361.76000000",1744694999999,"7297.93694000",276,"3553.55000000","3105.44692000","0"],[1744695000000,"0.87200000","0.87500000","0.86000000","0.87500000","11225.54000000",1744696799999,"9738.60988000",269,"2752.53000000","2398.86137000","0"],[1744696800000,"0.87400000","0.87500000","0.86100000","0.86900000","11265.54000000",1744698599999,"9787.81223000",295,"4826.09000000","4196.70756000","0"],[1744698600000,"0.87100000","0.88200000","0.86300000","0.88100000","16225.64000000",1744700399999,"14173.23639000",288,"7037.73000000","6157.74967000","0"],[1744700400000,"0.88100000","0.92000000","0.87700000","0.91000000","84670.58000000",1744702199999,"75887.41497000",1412,"38837.17000000","34921.94920000","0"],[1744702200000,"0.91000000","0.91200000","0.89400000","0.89600000","37305.40000000",1744703999999,"33846.23857000",295,"10641.04000000","9658.38434000","0"],[1744704000000,"0.89600000","0.91100000","0.88700000","0.90400000","20307.79000000",1744705799999,"18269.18548000",223,"8980.42000000","8082.73962000","0"],[1744705800000,"0.90400000","0.91000000","0.89900000","0.90700000","12050.96000000",1744707599999,"10928.03936000",160,"5176.73000000","4689.75517000","0"],[1744707600000,"0.90800000","0.92000000","0.89300000","0.89600000","19858.91000000",1744709399999,"18014.66612000",478,"8518.76000000","7746.75518000","0"],[1744709400000,"0.89600000","0.89600000","0.88100000","0.88600000","21362.11000000",1744711199999,"18957.77726000",255,"8870.16000000","7880.49071000","0"],[1744711200000,"0.88600000","0.88800000","0.87200000","0.87700000","7952.24000000",1744712999999,"7010.39652000",259,"3168.07000000","2797.55927000","0"],[1744713000000,"0.87700000","0.87900000","0.86500000","0.87400000","20034.36000000",1744714799999,"17374.77924000",242,"15213.42000000","13179.64997000","0"],[1744714800000,"0.87300000","0.87400000","0.86000000","0.87100000","8783.28000000",1744716599999,"7625.17495000",163,"3595.29000000","3130.77184000","0"],[1744716600000,"0.87000000","0.87400000","0.86200000","0.86900000","4697.91000000",1744718399999,"4093.62787000",85,"4160.06000000","3626.46060000","0"],[1744718400000,"0.87000000","0.87300000","0.86300000","0.86300000","19398.16000000",1744720199999,"16831.25020000",214,"9990.27000000","8658.01024000","0"],[1744720200000,"0.86500000","0.88200000","0.85800000","0.87800000","11366.89000000",1744721999999,"9899.19525000",204,"6439.66000000","5611.02864000","0"],[1744722000000,"0.87700000","0.87700000","0.86800000","0.86800000","5642.26000000",1744723799999,"4912.96480000",110,"3278.72000000","2851.89671000","0"],[1744723800000,"0.87000000","0.87700000","0.86500000","0.86600000","35673.68000000",1744725599999,"31005.84639000",219,"27605.16000000","24011.66293000","0"],[1744725600000,"0.86600000","0.89300000","0.82900000","0.85700000","86784.62000000",1744727399999,"74641.20636000",1540,"36001.07000000","31134.29130000","0"],[1744727400000,"0.85700000","0.86600000","0.84700000","0.86000000","6794.92000000",1744729199999,"5815.52768000",116,"3644.60000000","3115.49908000","0"],[1744729200000,"0.86000000","0.86000000","0.84600000","0.85200000","12837.93000000",1744730999999,"10963.32853000",292,"3091.11000000","2640.01422000","0"],[1744731000000,"0.85200000","0.85300000","0.83300000","0.84400000","8727.13000000",1744732799999,"7348.26252000",197,"3150.45000000","2664.10792000","0"],[1744732800000,"0.84400000","0.86000000","0.83400000","0.85400000","40839.31000000",1744734599999,"34453.07041000",390,"26400.62000000","22264.25128000","0"],[1744734600000,"0.85400000","0.86900000","0.83700000","0.83900000","41739.04000000",1744736399999,"35587.51532000",464,"24116.93000000","20549.70525000","0"],[1744736400000,"0.83900000","0.88200000","0.83300000","0.84000000","92817.94000000",1744738199999,"79410.77774000",875,"38396.30000000","32858.35785000","0"],[1744738200000,"0.83900000","0.85100000","0.82600000","0.83800000","37752.58000000",1744739999999,"31563.08982000",315,"25355.70000000","21211.71873000","0"],[1744740000000,"0.83800000","0.84300000","0.82600000","0.83400000","27065.01000000",1744741799999,"22520.23308000",258,"14645.44000000","12209.39538000","0"],[1744741800000,"0.83400000","0.83600000","0.82400000","0.82800000","11823.14000000",1744743599999,"9846.49892000",195,"1956.17000000","1626.93312000","0"],[1744743600000,"0.82800000","0.83500000","0.82300000","0.83000000","14703.76000000",1744745399999,"12208.99563000",237,"10962.28000000","9098.66171000","0"],[1744745400000,"0.83000000","0.83100000","0.81400000","0.82200000","12724.09000000",1744747199999,"10468.12953000",193,"6242.83000000","5136.31258000","0"],[1744747200000,"0.82000000","0.83400000","0.80400000","0.81900000","26913.66000000",1744748999999,"21899.62492000",400,"14717.23000000","12026.27706000","0"],[1744749000000,"0.81800000","0.83000000","0.80200000","0.81700000","13729.11000000",1744750799999,"11235.70732000",392,"4723.10000000","3858.48821000","0"],[1744750800000,"0.81700000","0.81700000","0.80200000","0.81200000","6902.51000000",1744752599999,"5598.87900000",198,"2895.97000000","2355.50522000","0"],[1744752600000,"0.81100000","0.82000000","0.80900000","0.81700000","6996.99000000",1744754399999,"5699.21150000",186,"5122.95000000","4167.35341000","0"],[1744754400000,"0.81700000","0.81900000","0.80000000","0.80500000","25959.11000000",1744756199999,"21115.86949000",180,"3367.82000000","2722.68054000","0"],[1744756200000,"0.80900000","0.81200000","0.80100000","0.80100000","2829.27000000",1744757999999,"2287.95030000",132,"1213.33000000","980.27398000","0"],[1744758000000,"0.80600000","0.81500000","0.79500000","0.80300000","4416.27000000",1744759799999,"3565.44970000",203,"1897.59000000","1530.38236000","0"],[1744759800000,"0.80300000","0.80400000","0.78500000","0.79900000","10436.37000000",1744761599999,"8311.51478000",290,"4366.48000000","3484.12151000","0"],[1744761600000,"0.79800000","0.80000000","0.77700000","0.79100000","28617.61000000",1744763399999,"22555.81534000",471,"21653.18000000","17078.00220000","0"],[1744763400000,"0.79600000","0.80000000","0.78400000","0.78400000","6538.27000000",1744765199999,"5184.26851000",200,"3349.20000000","2662.14864000","0"],[1744765200000,"0.78700000","0.79400000","0.77700000","0.79300000","7272.06000000",1744766999999,"5713.18778000",101,"5033.43000000","3948.65286000","0"],[1744767000000,"0.79300000","0.79300000","0.76900000","0.78400000","7351.62000000",1744768799999,"5728.98769000",156,"2090.17000000","1629.29718000","0"],[1744768800000,"0.78300000","0.79100000","0.76500000","0.77200000","40955.27000000",1744770599999,"31750.17274000",532,"19336.05000000","14987.19677000","0"],[1744770600000,"0.77100000","0.77200000","0.74000000","0.76200000","43112.63000000",1744772399999,"32804.63281000",558,"21711.67000000","16488.14722000","0"]]}