{"ok":true,"error":"","data":[[1766503800000,"0.69500000","0.69800000","0.69000000","0.69600000","59723.80000000",1766505599999,"41421.14300000",620,"36314.50000000","25191.29510000","0"],[1766505600000,"0.69500000","0.70300000","0.68700000","0.69800000","116788.90000000",1766507399999,"81357.26000000",1356,"57205.20000000","39828.97860000","0"],[1766507400000,"0.69900000","0.70800000","0.69700000","0.70500000","57827.30000000",1766509199999,"40658.63880000",778,"30776.30000000","21648.75310000","0"],[1766509200000,"0.70600000","0.70700000","0.69500000","0.69900000","60438.10000000",1766510999999,"42422.54190000",519,"33686.30000000","23644.92170000","0"],[1766511000000,"0.69900000","0.70000000","0.69300000","0.69400000","17552.60000000",1766512799999,"12218.01330000",133,"9101.80000000","6340.74280000","0"],[1766512800000,"0.69300000","0.69900000","0.68900000","0.69800000","36114.50000000",1766514599999,"25085.42180000",190,"15770.50000000","10973.68130000","0"],[1766514600000,"0.69700000","0.69900000","0.69400000","0.69500000","35118.60000000",1766516399999,"24442.62500000",240,"15079.10000000","10491.08310000","0"],[1766516400000,"0.69500000","0.69700000","0.69200000","0.69300000","4259.60000000",1766518199999,"2955.35000000",30,"1479.00000000","1027.70960000","0"],[1766518200000,"0.69300000","0.69700000","0.69300000","0.69600000","4909.50000000",1766519999999,"3416.21220000",57,"2510.80000000","1746.17900000","0"],[1766520000000,"0.69600000","0.69800000","0.69500000","0.69700000","5076.80000000",1766521799999,"3538.34840000",85,"3572.00000000","2490.13680000","0"],[1766521800000,"0.69700000","0.70200000","0.69600000","0.69900000","27384.50000000",1766523599999,"19161.77280000",121,"13461.80000000","9422.80750000","0"],[1766523600000,"0.70000000","0.70100000","0.69500000","0.69600000","5970.80000000",1766525399999,"4162.13110000",51,"3010.60000000","2100.42290000","0"],[1766525400000,"0.69600000","0.69700000","0.69400000","0.69600000","3990.80000000",1766527199999,"2777.11790000",24,"2783.60000000","1938.53320000","0"],[1766527200000,"0.69600000","0.69600000","0.69000000","0.69500000","21800.20000000",1766528999999,"15080.18050000",122,"9703.70000000","6717.83050000","0"],[1766529000000,"0.69200000","0.69500000","0.69200000","0.69400000","3648.20000000",1766530799999,"2527.80340000",25,"1928.90000000","1337.11150000","0"],[1766530800000,"0.69400000","0.69400000","0.68800000","0.69100000","27665.30000000",1766532599999,"19079.90120000",80,"5858.00000000","4046.88520000","0"],[1766532600000,"0.69200000","0.69300000","0.69100000","0.69100000","1549.30000000",1766534399999,"1072.63610000",24,"703.60000000","487.56710000","0"],[1766534400000,"0.69100000","0.69200000","0.68500000","0.68700000","8554.50000000",1766536199999,"5900.86390000",102,"3625.70000000","2506.32980000","0"],[1766536200000,"0.68800000","0.69100000","0.68800000","0.69100000","9589.80000000",1766537999999,"6611.94130000",188,"7137.20000000","4921.57730000","0"],[1766538000000,"0.69200000","0.69500000","0.69200000","0.69500000","10293.00000000",1766539799999,"7137.57900000",243,"5485.20000000","3805.91640000","0"],[1766539800000,"0.69400000","0.69600000","0.69000000","0.69200000","35835.10000000",1766541599999,"24813.52270000",411,"10174.40000000","7053.27380000","0"],[1766541600000,"0.69200000","0.69200000","0.68500000","0.68600000","44726.80000000",1766543399999,"30789.75620000",716,"19392.80000000","13353.57090000","0"],[1766543400000,"0.68600000","0.68700000","0.68000000","0.68300000","45104.30000000",1766545199999,"30820.58980000",682,"22243.90000000","15215.32350000","0"],[1766545200000,"0.68300000","0.68400000","0.67900000","0.68100000","14872.20000000",1766546999999,"10129.42190000",325,"6673.30000000","4549.01560000","0"],[1766547000000,"0.68100000","0.68200000","0.67900000","0.67900000","21726.40000000",1766548799999,"14786.17820000",396,"8069.10000000","5496.56090000","0"],[1766548800000,"0.67900000","0.67900000","0.67600000","0.67600000","12601.60000000",1766550599999,"8543.91010000",179,"5038.00000000","3418.13120000","0"],[1766550600000,"0.67600000","0.67800000","0.67400000","0.67400000","18272.70000000",1766552399999,"12343.83510000",282,"3152.10000000","2133.79410000","0"],[1766552400000,"0.67400000","0.68200000","0.67400000","0.68100000","37880.10000000",1766554199999,"25708.14840000",451,"15209.80000000","10319.26950000","0"],[1766554200000,"0.68000000","0.68300000","0.67700000","0.67700000","24085.70000000",1766555999999,"16394.65280000",453,"8843.70000000","6026.92140000","0"],[1766556000000,"0.67800000","0.68300000","0.67600000","0.67800000","28563.60000000",1766557799999,"19384.59430000",428,"12945.40000000","8779.49430000","0"],[1766557800000,"0.67800000","0.68400000","0.67800000","0.68300000","21453.60000000",1766559599999,"14627.93540000",197,"16349.10000000","11145.86430000","0"],[1766559600000,"0.68400000","0.68700000","0.68200000","0.68200000","11436.40000000",1766561399999,"7827.48800000",199,"1696.20000000","1160.93080000","0"],[1766561400000,"0.68300000","0.68800000","0.68300000","0.68500000","13617.50000000",1766563199999,"9343.09280000",225,"4666.60000000","3200.63410000","0"],[1766563200000,"0.68400000","0.68600000","0.68400000","0.68500000","11433.90000000",1766564999999,"7827.65020000",243,"3804.10000000","2605.72980000","0"],[1766565000000,"0.68600000","0.68700000","0.68300000","0.68300000","15526.50000000",1766566799999,"10636.97770000",121,"2128.70000000","1459.09810000","0"],[1766566800000,"0.68400000","0.68900000","0.68300000","0.68300000","22561.60000000",1766568599999,"15483.97610000",237,"11463.30000000","7874.04730000","0"],[1766568600000,"0.68300000","0.68500000","0.67900000","0.68100000","33370.90000000",1766570399999,"22714.50130000",274,"12857.20000000","8752.23930000","0"],[1766570400000,"0.68100000","0.68200000","0.68000000","0.68100000","6191.00000000",1766572199999,"4217.89820000",140,"3027.20000000","2063.54210000","0"],[1766572200000,"0.68100000","0.68100000","0.67700000","0.67700000","15124.80000000",1766573999999,"10265.11090000",271,"4686.40000000","3181.39520000","0"],[1766574000000,"0.67800000","0.69200000","0.67400000","0.68700000","104435.20000000",1766575799999,"71387.37480000",1206,"66655.40000000","45511.66280000","0"],[1766575800000,"0.68600000","0.68900000","0.68000000","0.68100000","35946.30000000",1766577599999,"24604.69980000",520,"17270.80000000","11829.99580000","0"],[1766577600000,"0.68000000","0.68000000","0.67700000","0.67900000","25231.90000000",1766579399999,"17119.63950000",373,"14029.90000000","9522.51440000","0"],[1766579400000,"0.67800000","0.68000000","0.67800000","0.68000000","4654.50000000",1766581199999,"3160.20300000",96,"2811.90000000","1909.07190000","0"],[1766581200000,"0.67900000","0.68000000","0.67600000","0.67700000","16096.70000000",1766582999999,"10912.19060000",75,"4798.20000000","3257.34880000","0"],[1766583000000,"0.67700000","0.67700000","0.67200000","0.67200000","11172.00000000",1766584799999,"7536.00620000",60,"3748.30000000","2531.68940000","0"],[1766584800000,"0.67200000","0.67400000","0.66800000","0.67000000","45545.90000000",1766586599999,"30521.51530000",171,"15883.90000000","10659.16050000","0"],[1766586600000,"0.67000000","0.67300000","0.66600000","0.67100000","14537.40000000",1766588399999,"9740.93700000",76,"7351.00000000","4932.96810000","0"],[1766588400000,"0.67100000","0.67300000","0.66900000","0.67000000","4878.30000000",1766590199999,"3274.82650000",65,"3635.40000000","2440.70790000","0"],[1766590200000,"0.67100000","0.67300000","0.66900000","0.67100000","6853.90000000",1766591999999,"4599.35260000",38,"5778.30000000","3877.38230000","0"],[1766592000000,"0.67200000","0.67500000","0.67000000","0.67400000","12886.70000000",1766593799999,"8665.22710000",88,"6280.50000000","4227.34000000","0"],[1766593800000,"0.67400000","0.67900000","0.67400000","0.67600000","28593.70000000",1766595599999,"19327.52670000",160,"14873.70000000","10052.46620000","0"],[1766595600000,"0.67500000","0.67600000","0.67400000","0.67400000","21922.10000000",1766597399999,"14799.77870000",69,"12452.30000000","8412.27650000","0"],[1766597400000,"0.67500000","0.67500000","0.67200000","0.67200000","2983.80000000",1766599199999,"2007.39810000",26,"445.30000000","300.08070000","0"],[1766599200000,"0.67200000","0.67200000","0.67000000","0.67200000","2305.20000000",1766600999999,"1548.08800000",28,"1490.20000000","1001.15330000","0"],[1766601000000,"0.67100000","0.67200000","0.67100000","0.67100000","3113.10000000",1766602799999,"2091.45720000",18,"2837.10000000","1906.26120000","0"],[1766602800000,"0.67100000","0.67200000","0.67000000","0.67100000","2101.20000000",1766604599999,"1410.88640000",14,"1716.70000000","1152.90520000","0"],[1766604600000,"0.67100000","0.67200000","0.67000000","0.67200000","3890.50000000",1766606399999,"2612.81020000",18,"1909.50000000","1283.18400000","0"],[1766606400000,"0.67300000","0.67600000","0.67300000","0.67500000","1938.90000000",1766608199999,"1307.03110000",14,"1466.40000000","988.10800000","0"],[1766608200000,"0.67500000","0.67500000","0.67500000","0.67500000","1129.20000000",1766609999999,"762.21000000",9,"715.20000000","482.76000000","0"],[1766610000000,"0.67500000","0.67600000","0.67400000","0.67500000","1934.10000000",1766611799999,"1305.66490000",15,"37.90000000","25.62040000","0"],[1766611800000,"0.67600000","0.67600000","0.67500000","0.67600000","2386.00000000",1766613599999,"1612.87650000",23,"1511.10000000","1021.50360000","0"],[1766613600000,"0.67600000","0.68000000","0.67600000","0.67800000","14048.20000000",1766615399999,"9536.87660000",54,"10933.90000000","7426.93650000","0"],[1766615400000,"0.67900000","0.68000000","0.67900000","0.67900000","2954.90000000",1766617199999,"2008.80140000",12,"1248.20000000","848.77600000","0"],[1766617200000,"0.68000000","0.68200000","0.68000000","0.68100000","15228.70000000",1766618999999,"10379.19430000",111,"9980.80000000","6802.51030000","0"],[1766619000000,"0.68100000","0.68300000","0.68100000","0.68300000","4151.50000000",1766620799999,"2830.08080000",27,"918.00000000","626.40690000","0"],[1766620800000,"0.68200000","0.68600000","0.68200000","0.68600000","18266.90000000",1766622599999,"12500.16000000",248,"6370.50000000","4359.65190000","0"],[1766622600000,"0.68600000","0.68800000","0.68400000","0.68600000","12239.50000000",1766624399999,"8400.39460000",306,"3996.80000000","2746.61120000","0"],[1766624400000,"0.68700000","0.68900000","0.68700000","0.68800000","5546.30000000",1766626199999,"3812.68690000",164,"1286.00000000","884.12150000","0"],[1766626200000,"0.68900000","0.69000000","0.68200000","0.68300000","20604.00000000",1766627999999,"14137.52030000",277,"6162.90000000","4230.05500000","0"],[1766628000000,"0.68300000","0.68600000","0.68200000","0.68500000","11608.30000000",1766629799999,"7930.09550000",69,"9284.00000000","6343.04760000","0"],[1766629800000,"0.68600000","0.68900000","0.68600000","0.68700000","9261.50000000",1766631599999,"6366.50070000",116,"2455.40000000","1689.01730000","0"],[1766631600000,"0.68700000","0.68700000","0.68400000","0.68400000","1480.20000000",1766633399999,"1014.15150000",66,"138.50000000","94.97250000","0"],[1766633400000,"0.68400000","0.68500000","0.68300000","0.68400000","2129.60000000",1766635199999,"1456.98970000",69,"429.00000000","293.79700000","0"],[1766635200000,"0.68400000","0.68600000","0.68400000","0.68500000","3853.10000000",1766636999999,"2641.43080000",57,"3304.80000000","2265.93810000","0"],[1766637000000,"0.68500000","0.68500000","0.68500000","0.68500000","2931.90000000",1766638799999,"2008.35150000",48,"795.30000000","544.78050000","0"],[1766638800000,"0.68600000","0.68700000","0.68400000","0.68500000","12404.30000000",1766640599999,"8509.28720000",188,"8329.90000000","5714.21740000","0"],[1766640600000,"0.68500000","0.68600000","0.68500000","0.68500000","2426.00000000",1766642399999,"1663.69180000",65,"186.30000000","127.80180000","0"],[1766642400000,"0.68500000","0.68600000","0.68400000","0.68500000","5439.20000000",1766644199999,"3725.96690000",70,"459.70000000","315.08330000","0"],[1766644200000,"0.68600000","0.68800000","0.68600000","0.68800000","4066.90000000",1766645999999,"2794.80890000",40,"3964.50000000","2724.48240000","0"],[1766646000000,"0.68800000","0.68900000","0.68600000","0.68600000","2705.70000000",1766647799999,"1859.18130000",81,"829.50000000","570.36650000","0"],[1766647800000,"0.68600000","0.69100000","0.68600000","0.69000000","23289.50000000",1766649599999,"16055.63420000",333,"7730.80000000","5330.66540000","0"],[1766649600000,"0.68900000","0.69000000","0.68400000","0.68500000","15657.00000000",1766651399999,"10741.92250000",239,"7414.00000000","5083.55130000","0"],[1766651400000,"0.68500000","0.68500000","0.68400000","0.68500000","589.50000000",1766653199999,"403.64130000",7,"112.50000000","77.06250000","0"],[1766653200000,"0.68600000","0.68700000","0.68400000","0.68400000","13221.80000000",1766654999999,"9057.31050000",99,"4122.80000000","2824.79600000","0"],[1766655000000,"0.68300000","0.68400000","0.68300000","0.68400000","3947.90000000",1766656799999,"2698.74750000",73,"270.00000000","184.68000000","0"],[1766656800000,"0.68400000","0.68400000","0.68000000","0.68100000","3876.00000000",1766658599999,"2639.01070000",68,"1253.20000000","852.99260000","0"],[1766658600000,"0.68100000","0.68100000","0.67600000","0.67900000","14709.80000000",1766660399999,"9972.37230000",238,"11675.10000000","7914.19000000","0"],[1766660400000,"0.68000000","0.68200000","0.68000000","0.68200000","2878.60000000",1766662199999,"1958.97470000",26,"2368.70000000","1612.13240000","0"],[1766662200000,"0.68300000","0.68700000","0.68300000","0.68400000","42696.60000000",1766663999999,"29260.10640000",261,"17488.10000000","11986.10640000","0"],[1766664000000,"0.68400000","0.68500000","0.68200000","0.68500000","2680.10000000",1766665799999,"1832.72170000",18,"2444.70000000","1671.82940000","0"],[1766665800000,"0.68600000","0.68800000","0.68400000","0.68800000","30905.60000000",1766667599999,"21224.97180000",127,"20475.10000000","14063.29330000","0"],[1766667600000,"0.68700000","0.69300000","0.68600000","0.68800000","42495.20000000",1766669399999,"29275.03330000",358,"18669.40000000","12865.66880000","0"],[1766669400000,"0.68900000","0.69100000","0.68700000","0.69100000","19032.60000000",1766671199999,"13128.74730000",214,"9903.20000000","6832.05580000","0"],[1766671200000,"0.69100000","0.69300000","0.69000000","0.69000000","9107.40000000",1766672999999,"6298.38900000",158,"3295.80000000","2280.37220000","0"],[1766673000000,"0.69000000","0.69300000","0.69000000","0.69100000","7085.20000000",1766674799999,"4897.87560000",100,"2020.10000000","1397.46500000","0"],[1766674800000,"0.69000000","0.69200000","0.68700000","0.68900000","32017.20000000",1766676599999,"22069.61080000",409,"5710.10000000","3939.35290000","0"],[1766676600000,"0.68800000","0.69200000","0.68800000","0.68800000","8142.00000000",1766678399999,"5614.02670000",208,"4295.80000000","2961.57190000","0"],[1766678400000,"0.68900000","0.69100000","0.68700000","0.69100000","1957.80000000",1766680199999,"1350.31810000",63,"1382.40000000","954.37950000","0"],[1766680200000,"0.69200000","0.69300000","0.68600000","0.68800000","15818.30000000",1766681999999,"10898.79430000",269,"8028.70000000","5536.46010000","0"],[1766682000000,"0.68800000","0.68900000","0.68700000","0.68800000","868.60000000",1766683799999,"597.42270000",11,"267.80000000","184.29000000","0"],[1766683800000,"0.68700000","0.68900000","0.68700000","0.68900000","1014.60000000",1766685599999,"698.04910000",34,"575.30000000","395.83600000","0"],[1766685600000,"0.69000000","0.69200000","0.69000000","0.69200000","2821.80000000",1766687399999,"1949.84120000",75,"2534.00000000","1750.94830000","0"],[1766687400000,"0.69200000","0.69500000","0.69200000","0.69300000","13991.50000000",1766689199999,"9698.83590000",161,"4434.40000000","3076.40920000","0"],[1766689200000,"0.69300000","0.69300000","0.68800000","0.69000000","15219.00000000",1766690999999,"10490.90970000",107,"9753.50000000","6715.35670000","0"],[1766691000000,"0.69000000","0.69100000","0.68900000","0.69100000","3914.70000000",1766692799999,"2701.22480000",43,"853.10000000","589.32770000","0"],[1766692800000,"0.69100000","0.69100000","0.68900000","0.69100000","7604.00000000",1766694599999,"5248.97200000",82,"2723.50000000","1881.72580000","0"],[1766694600000,"0.69000000","0.69200000","0.69000000","0.69100000","3182.40000000",1766696399999,"2196.47980000",19,"331.20000000","229.12990000","0"],[1766696400000,"0.69100000","0.69200000","0.69000000","0.69200000","2243.60000000",1766698199999,"1550.66250000",60,"172.70000000","119.40960000","0"],[1766698200000,"0.69100000","0.69200000","0.69000000","0.69200000","7742.90000000",1766699999999,"5348.69390000",72,"185.00000000","127.86950000","0"],[1766700000000,"0.69100000","0.69200000","0.68800000","0.68800000","4001.00000000",1766701799999,"2763.64240000",93,"1743.10000000","1204.52070000","0"],[1766701800000,"0.69000000","0.69000000","0.67800000","0.68200000","53969.60000000",1766703599999,"36746.62680000",570,"30048.20000000","20484.12870000","0"],[1766703600000,"0.68100000","0.68600000","0.67900000","0.68500000","11897.20000000",1766705399999,"8129.52650000",238,"10183.60000000","6960.74200000","0"],[1766705400000,"0.68400000","0.68400000","0.67700000","0.67800000","27815.30000000",1766707199999,"18941.59140000",326,"12130.10000000","8240.69320000","0"],[1766707200000,"0.67800000","0.68100000","0.67400000","0.67500000","19222.60000000",1766708999999,"13001.83490000",114,"13708.90000000","9278.93830000","0"],[1766709000000,"0.67600000","0.67800000","0.67400000","0.67800000","23053.60000000",1766710799999,"15572.11030000",363,"12558.70000000","8486.25550000","0"],[1766710800000,"0.67800000","0.68000000","0.67400000","0.67800000","25416.90000000",1766712599999,"17243.88010000",217,"11489.60000000","7789.99840000","0"],[1766712600000,"0.67800000","0.69300000","0.67700000","0.68800000","79527.60000000",1766714399999,"54603.02610000",671,"35712.60000000","24531.76210000","0"],[1766714400000,"0.68800000","0.69700000","0.68800000","0.69400000","31861.00000000",1766716199999,"22071.05500000",610,"13235.60000000","9142.48920000","0"],[1766716200000,"0.69400000","0.69500000","0.69000000","0.69000000","27748.10000000",1766717999999,"19230.76090000",286,"15915.40000000","11038.11050000","0"],[1766718000000,"0.69100000","1.35800000","0.69100000","0.72800000","2436932.90000000",1766719799999,"1821341.72830000",25086,"1222361.60000000","922730.26310000","0"],[1766719800000,"0.72700000","0.73400000","0.71400000","0.72700000","374590.10000000",1766721599999,"270974.03840000",1794,"178297.70000000","129073.00350000","0"],[1766721600000,"0.72700000","0.73000000","0.71800000","0.72000000","191841.60000000",1766723399999,"138812.97440000",779,"81660.90000000","59133.62380000","0"],[1766723400000,"0.72000000","0.72500000","0.71500000","0.71500000","73935.20000000",1766725199999,"53224.37250000",423,"27116.10000000","19511.16770000","0"],[1766725200000,"0.71500000","0.74200000","0.71200000","0.74000000","213081.60000000",1766726999999,"155479.10690000",969,"112172.10000000","81717.68650000","0"],[1766727000000,"0.74000000","0.78500000","0.72400000","0.73600000","275778.30000000",1766728799999,"204105.35890000",1744,"92120.20000000","68282.67600000","0"],[1766728800000,"0.73600000","0.74600000","0.73200000","0.74000000","160632.20000000",1766730599999,"118477.49490000",1240,"79861.00000000","58943.90940000","0"],[1766730600000,"0.74000000","0.75400000","0.73900000","0.73900000","182468.30000000",1766732399999,"135901.14150000",661,"92851.30000000","69229.42160000","0"],[1766732400000,"0.74100000","0.74400000","0.73100000","0.73300000","121927.50000000",1766734199999,"89886.20030000",590,"47483.10000000","34976.42140000","0"],[1766734200000,"0.73400000","0.73500000","0.72700000","0.72900000","119083.90000000",1766735999999,"87061.35860000",414,"54550.50000000","39924.59410000","0"],[1766736000000,"0.73100000","0.73100000","0.72000000","0.72100000","57767.60000000",1766737799999,"41871.36530000",344,"19441.30000000","14081.04880000","0"],[1766737800000,"0.72000000","0.72200000","0.70900000","0.71600000","74244.50000000",1766739599999,"53170.97840000",330,"20654.40000000","14835.66250000","0"],[1766739600000,"0.71800000","0.72600000","0.71500000","0.72400000","65723.40000000",1766741399999,"47439.44000000",315,"49537.00000000","35764.62430000","0"],[1766741400000,"0.72500000","0.72800000","0.72100000","0.72400000","47868.20000000",1766743199999,"34703.21840000",339,"17368.40000000","12601.18990000","0"],[1766743200000,"0.72400000","0.73000000","0.72000000","0.72100000","97021.50000000",1766744999999,"70416.44860000",305,"49267.40000000","35788.35090000","0"],[1766745000000,"0.72000000","0.72100000","0.71700000","0.72000000","21670.20000000",1766746799999,"15579.50340000",129,"13199.50000000","9493.41270000","0"],[1766746800000,"0.72000000","0.72100000","0.71200000","0.71300000","29665.40000000",1766748599999,"21240.35160000",241,"7208.40000000","5169.39030000","0"],[1766748600000,"0.71300000","0.71300000","0.70100000","0.70700000","96648.10000000",1766750399999,"68461.43240000",319,"30625.30000000","21733.38330000","0"],[1766750400000,"0.70600000","0.71000000","0.70500000","0.70600000","22541.60000000",1766752199999,"15942.80980000",93,"3255.60000000","2306.90770000","0"],[1766752200000,"0.70600000","0.70600000","0.70100000","0.70500000","53103.60000000",1766753999999,"37392.45170000",170,"17362.40000000","12237.15130000","0"],[1766754000000,"0.70400000","0.70500000","0.70200000","0.70400000","14847.30000000",1766755799999,"10450.78210000",71,"10635.50000000","7486.76720000","0"],[1766755800000,"0.70400000","0.71000000","0.70000000","0.70800000","58788.20000000",1766757599999,"41418.75470000",206,"24235.50000000","17108.08790000","0"],[1766757600000,"0.70700000","0.70700000","0.70400000","0.70600000","4530.20000000",1766759399999,"3200.35250000",44,"1053.00000000","743.67140000","0"],[1766759400000,"0.70600000","0.70900000","0.69600000","0.70000000","70556.00000000",1766761199999,"49517.35750000",233,"24143.00000000","16960.53960000","0"],[1766761200000,"0.70000000","0.70100000","0.69500000","0.69900000","60287.10000000",1766762999999,"42078.78560000",273,"32831.80000000","22921.81710000","0"],[1766763000000,"0.69900000","0.70200000","0.69600000","0.69700000","25505.70000000",1766764799999,"17808.01870000",240,"7347.00000000","5133.49920000","0"],[1766764800000,"0.70000000","0.70900000","0.69900000","0.70600000","59325.60000000",1766766599999,"41745.59260000",299,"36784.40000000","25884.90170000","0"],[1766766600000,"0.70500000","0.70900000","0.70200000","0.70500000","54197.60000000",1766768399999,"38199.20170000",157,"30277.00000000","21342.33870000","0"],[1766768400000,"0.70500000","0.70900000","0.70300000","0.70700000","23811.70000000",1766770199999,"16800.84260000",87,"17155.10000000","12107.77420000","0"],[1766770200000,"0.70800000","0.70800000","0.70400000","0.70500000","9489.10000000",1766771999999,"6694.04430000",31,"8085.90000000","5703.61590000","0"],[1766772000000,"0.70500000","0.70900000","0.70400000","0.70700000","5962.50000000",1766773799999,"4207.09630000",41,"2119.70000000","1496.97030000","0"],[1766773800000,"0.70700000","0.70900000","0.70400000","0.70400000","4818.80000000",1766775599999,"3408.45320000",39,"1541.90000000","1093.06630000","0"],[1766775600000,"0.70600000","0.70800000","0.70400000","0.70500000","11015.90000000",1766777399999,"7782.13410000",53,"5173.60000000","3659.71660000","0"],[1766777400000,"0.70500000","0.70700000","0.70500000","0.70600000","2648.40000000",1766779199999,"1868.69870000",23,"2002.30000000","1412.70550000","0"],[1766779200000,"0.70600000","0.70600000","0.70300000","0.70500000","13170.50000000",1766780999999,"9281.35990000",34,"8128.30000000","5734.76700000","0"],[1766781000000,"0.70300000","0.70500000","0.70300000","0.70400000","3183.70000000",1766782799999,"2242.91560000",23,"2620.60000000","1846.33730000","0"],[1766782800000,"0.70300000","0.70400000","0.70100000","0.70300000","2926.20000000",1766784599999,"2055.08670000",21,"394.90000000","277.98900000","0"],[1766784600000,"0.70200000","0.70200000","0.69900000","0.69900000","10395.50000000",1766786399999,"7280.70290000",56,"2811.90000000","1969.89550000","0"],[1766786400000,"0.69900000","0.70100000","0.69900000","0.70000000","13204.20000000",1766788199999,"9249.06830000",46,"9777.50000000","6849.00860000","0"],[1766788200000,"0.70000000","0.70200000","0.70000000","0.70100000","11621.40000000",1766789999999,"8154.65900000",22,"8091.30000000","5679.75860000","0"],[1766790000000,"0.70300000","0.70400000","0.70000000","0.70100000","10274.50000000",1766791799999,"7194.44310000",36,"482.40000000","338.03650000","0"],[1766791800000,"0.70000000","0.70100000","0.69900000","0.70000000","9394.90000000",1766793599999,"6573.98610000",38,"4701.80000000","3291.38430000","0"],[1766793600000,"0.70000000","0.70300000","0.70000000","0.70000000","5233.10000000",1766795399999,"3666.34190000",41,"3112.90000000","2181.27900000","0"],[1766795400000,"0.70100000","0.70100000","0.70000000","0.70100000","1451.10000000",1766797199999,"1016.97280000",12,"567.20000000","397.60720000","0"],[1766797200000,"0.70200000","0.70400000","0.70000000","0.70000000","4474.50000000",1766798999999,"3136.69650000",27,"1594.30000000","1119.10630000","0"],[1766799000000,"0.70100000","0.70400000","0.70100000","0.70200000","23839.00000000",1766800799999,"16744.48380000",114,"15963.60000000","11215.99370000","0"],[1766800800000,"0.70300000","0.70400000","0.69900000","0.70100000","12147.70000000",1766802599999,"8509.34230000",67,"4783.60000000","3354.49010000","0"],[1766802600000,"0.70000000","0.70200000","0.69900000","0.70000000","4195.00000000",1766804399999,"2937.67540000",26,"804.20000000","563.74390000","0"],[1766804400000,"0.70100000","0.70100000","0.69800000","0.70000000","5322.70000000",1766806199999,"3720.80370000",74,"1454.40000000","1017.60990000","0"],[1766806200000,"0.69900000","0.70200000","0.69900000","0.70000000","6352.20000000",1766807999999,"4448.76060000",44,"2450.40000000","1716.20890000","0"],[1766808000000,"0.70000000","0.70000000","0.69600000","0.69600000","9712.20000000",1766809799999,"6778.37580000",57,"3164.60000000","2208.05450000","0"],[1766809800000,"0.69600000","0.69700000","0.69500000","0.69600000","6637.10000000",1766811599999,"4621.42450000",27,"4385.80000000","3054.66360000","0"],[1766811600000,"0.69600000","0.69600000","0.69100000","0.69500000","31806.50000000",1766813399999,"22047.26780000",108,"8273.60000000","5743.86910000","0"],[1766813400000,"0.69500000","0.69700000","0.69300000","0.69600000","16543.50000000",1766815199999,"11504.02780000",105,"7662.90000000","5333.39390000","0"],[1766815200000,"0.69600000","0.69600000","0.69300000","0.69500000","21019.90000000",1766816999999,"14600.44920000",78,"4608.40000000","3203.29500000","0"],[1766817000000,"0.69400000","0.69500000","0.69200000","0.69300000","11808.40000000",1766818799999,"8195.23060000",64,"6534.10000000","4536.75910000","0"],[1766818800000,"0.69300000","0.69500000","0.69200000","0.69500000","7660.50000000",1766820599999,"5304.13350000",26,"1404.90000000","973.87310000","0"],[1766820600000,"0.69400000","0.69500000","0.69000000","0.69100000","20328.60000000",1766822399999,"14059.06220000",97,"6629.00000000","4586.98500000","0"],[1766822400000,"0.69000000","0.69400000","0.68900000","0.68900000","47115.00000000",1766824199999,"32506.93790000",138,"21927.30000000","15120.29030000","0"],[1766824200000,"0.68900000","0.69100000","0.68800000","0.69100000","15661.80000000",1766825999999,"10798.82180000",69,"9586.90000000","6613.66640000","0"],[1766826000000,"0.69000000","0.69300000","0.68900000","0.69200000","34093.50000000",1766827799999,"23563.50520000",120,"22303.30000000","15422.29500000","0"],[1766827800000,"0.69200000","0.69500000","0.69000000","0.69000000","28906.40000000",1766829599999,"20020.68910000",173,"10563.90000000","7321.37710000","0"],[1766829600000,"0.69000000","0.69100000","0.68700000","0.68700000","20379.80000000",1766831399999,"14041.30310000",60,"2758.80000000","1901.88000000","0"],[1766831400000,"0.68600000","0.69600000","0.68100000","0.68800000","139035.00000000",1766833199999,"95659.21240000",802,"74144.50000000","51012.76180000","0"],[1766833200000,"0.69100000","0.69100000","0.68800000","0.68800000","24196.30000000",1766834999999,"16676.97920000",67,"935.80000000","645.84320000","0"],[1766835000000,"0.69200000","0.69300000","0.69100000","0.69100000","17107.50000000",1766836799999,"11834.49440000",91,"6823.20000000","4723.17090000","0"],[1766836800000,"0.69200000","0.69300000","0.69000000","0.69000000","11264.10000000",1766838599999,"7791.83410000",88,"3871.20000000","2681.74340000","0"],[1766838600000,"0.69100000","0.69200000","0.69000000","0.69100000","5998.40000000",1766840399999,"4141.97820000",74,"2455.00000000","1696.29110000","0"],[1766840400000,"0.69000000","0.69300000","0.69000000","0.69100000","17725.30000000",1766842199999,"12271.94280000",64,"8565.60000000","5931.95210000","0"],[1766842200000,"0.69200000","0.69200000","0.69000000","0.69000000","7166.40000000",1766843999999,"4945.97070000",27,"1772.60000000","1223.45900000","0"],[1766844000000,"0.69000000","0.69100000","0.68800000","0.69000000","16479.60000000",1766845799999,"11352.25010000",53,"8716.90000000","6003.53230000","0"],[1766845800000,"0.69000000","0.69100000","0.68800000","0.69000000","14243.50000000",1766847599999,"9817.50940000",47,"5040.20000000","3477.40820000","0"],[1766847600000,"0.68900000","0.69000000","0.68700000","0.69000000","4188.20000000",1766849399999,"2884.40190000",34,"1434.10000000","987.64420000","0"],[1766849400000,"0.69100000","0.69100000","0.68800000","0.68800000","5121.10000000",1766851199999,"3529.52860000",43,"854.20000000","589.75330000","0"],[1766851200000,"0.68800000","0.68900000","0.68700000","0.68800000","25529.00000000",1766852999999,"17566.26910000",93,"10566.10000000","7275.05110000","0"],[1766853000000,"0.68800000","0.68900000","0.68500000","0.68500000","4709.60000000",1766854799999,"3236.36010000",42,"637.60000000","438.52280000","0"],[1766854800000,"0.68500000","0.68600000","0.68300000","0.68300000","6744.70000000",1766856599999,"4616.31440000",42,"1608.40000000","1101.10690000","0"],[1766856600000,"0.68400000","0.68400000","0.68200000","0.68400000","11814.60000000",1766858399999,"8079.85910000",53,"9272.50000000","6341.75180000","0"],[1766858400000,"0.68300000","0.68400000","0.68100000","0.68100000","13229.10000000",1766860199999,"9020.77650000",68,"5674.00000000","3870.28180000","0"],[1766860200000,"0.68200000","0.68400000","0.68100000","0.68300000","4451.60000000",1766861999999,"3037.49880000",33,"1652.70000000","1127.72460000","0"],[1766862000000,"0.68200000","0.68300000","0.68100000","0.68300000","1497.30000000",1766863799999,"1021.22300000",30,"435.70000000","297.29340000","0"],[1766863800000,"0.68300000","0.68300000","0.68200000","0.68200000","3506.70000000",1766865599999,"2393.54700000",32,"186.90000000","127.53880000","0"],[1766865600000,"0.68200000","0.68400000","0.68000000","0.68200000","27792.70000000",1766867399999,"18931.28780000",83,"8926.30000000","6090.69110000","0"],[1766867400000,"0.68100000","0.68200000","0.68100000","0.68200000","1106.60000000",1766869199999,"753.96300000",31,"368.40000000","251.24880000","0"],[1766869200000,"0.68200000","0.68500000","0.68100000","0.68400000","10011.50000000",1766870999999,"6839.77950000",53,"1848.50000000","1264.07030000","0"],[1766871000000,"0.68400000","0.68400000","0.68300000","0.68400000","1948.10000000",1766872799999,"1332.27690000",20,"333.70000000","228.25080000","0"],[1766872800000,"0.68400000","0.68700000","0.68400000","0.68400000","16447.70000000",1766874599999,"11279.02610000",49,"15585.40000000","10689.21290000","0"],[1766874600000,"0.68400000","0.68400000","0.68200000","0.68400000","3839.40000000",1766876399999,"2624.28740000",27,"922.10000000","629.89430000","0"],[1766876400000,"0.68300000","0.68800000","0.68300000","0.68700000","8632.90000000",1766878199999,"5914.45860000",31,"6493.60000000","4451.93150000","0"],[1766878200000,"0.68700000","0.69300000","0.68700000","0.69100000","39138.00000000",1766879999999,"27006.62850000",158,"13182.30000000","9084.70970000","0"],[1766880000000,"0.69100000","0.69300000","0.68900000","0.68900000","6829.80000000",1766881799999,"4718.77520000",55,"966.10000000","668.40510000","0"],[1766881800000,"0.68800000","0.68900000","0.68700000","0.68700000","3934.40000000",1766883599999,"2706.68790000",42,"1092.40000000","751.79470000","0"],[1766883600000,"0.68800000","0.68800000","0.68600000","0.68600000","6938.90000000",1766885399999,"4762.58150000",28,"5091.70000000","3495.14020000","0"],[1766885400000,"0.68700000","0.68800000","0.68400000","0.68400000","4758.30000000",1766887199999,"3262.62100000",42,"542.60000000","372.83950000","0"],[1766887200000,"0.68400000","0.68700000","0.68400000","0.68700000","13566.80000000",1766888999999,"9301.89550000",54,"10159.70000000","6968.23250000","0"],[1766889000000,"0.68800000","0.68800000","0.68700000","0.68700000","1628.50000000",1766890799999,"1119.48670000",15,"102.50000000","70.43210000","0"],[1766890800000,"0.68700000","0.68700000","0.64900000","0.67700000","321952.80000000",1766892599999,"216679.63390000",2187,"128798.80000000","86812.25510000","0"],[1766892600000,"0.67700000","0.67700000","0.67500000","0.67500000","4562.50000000",1766894399999,"3084.46770000",33,"3133.10000000","2118.00670000","0"],[1766894400000,"0.67400000","0.67700000","0.67400000","0.67500000","14469.80000000",1766896199999,"9769.66610000",108,"7314.10000000","4940.68230000","0"],[1766896200000,"0.67600000","0.67700000","0.67400000","0.67500000","8620.00000000",1766897999999,"5823.54430000",60,"6886.40000000","4653.00280000","0"],[1766898000000,"0.67500000","0.67600000","0.67300000","0.67400000","9988.30000000",1766899799999,"6737.05020000",53,"5309.80000000","3584.00270000","0"],[1766899800000,"0.67500000","0.67900000","0.67400000","0.67800000","14959.30000000",1766901599999,"10130.13400000",79,"12675.50000000","8585.71340000","0"],[1766901600000,"0.67600000","0.67800000","0.67600000","0.67700000","6373.00000000",1766903399999,"4315.79740000",27,"1370.60000000","928.77180000","0"],[1766903400000,"0.67700000","0.67900000","0.67600000","0.67600000","5352.20000000",1766905199999,"3626.08420000",34,"2293.40000000","1555.95480000","0"],[1766905200000,"0.67600000","0.67800000","0.67500000","0.67500000","27301.80000000",1766906999999,"18448.89220000",96,"9690.90000000","6554.96150000","0"],[1766907000000,"0.67500000","0.67800000","0.67400000","0.67500000","17173.00000000",1766908799999,"11609.86130000",125,"9558.40000000","6465.02610000","0"],[1766908800000,"0.67500000","0.67700000","0.67300000","0.67300000","38219.20000000",1766910599999,"25802.76020000",207,"21496.50000000","14523.91360000","0"],[1766910600000,"0.67300000","0.67400000","0.67100000","0.67200000","12589.80000000",1766912399999,"8474.60320000",135,"5636.90000000","3795.39060000","0"],[1766912400000,"0.67200000","0.67700000","0.67200000","0.67400000","36950.70000000",1766914199999,"24932.90430000",189,"24907.40000000","16812.26250000","0"],[1766914200000,"0.67400000","0.67700000","0.67200000","0.67400000","35639.90000000",1766915999999,"24053.89690000",210,"15757.50000000","10642.99550000","0"],[1766916000000,"0.67500000","0.67700000","0.67400000","0.67400000","15773.70000000",1766917799999,"10661.58320000",71,"12982.80000000","8778.30180000","0"],[1766917800000,"0.67400000","0.67400000","0.67100000","0.67200000","18832.70000000",1766919599999,"12659.12180000",79,"10877.10000000","7311.92190000","0"],[1766919600000,"0.67200000","0.67200000","0.66800000","0.67100000","20656.80000000",1766921399999,"13855.39970000",99,"13143.80000000","8821.65790000","0"],[1766921400000,"0.67100000","0.67100000","0.66900000","0.67100000","4012.20000000",1766923199999,"2686.43600000",38,"1178.20000000","789.77530000","0"],[1766923200000,"0.67100000","0.67100000","0.66900000","0.67000000","4120.40000000",1766924999999,"2763.17590000",40,"2039.40000000","1368.43740000","0"],[1766925000000,"0.67000000","0.67100000","0.66600000","0.66700000","23611.60000000",1766926799999,"15780.07800000",102,"10401.40000000","6958.13960000","0"],[1766926800000,"0.66700000","0.66900000","0.66500000","0.66600000","17187.40000000",1766928599999,"11449.96500000",88,"1958.30000000","1305.53180000","0"],[1766928600000,"0.66500000","0.66700000","0.66500000","0.66500000","15098.20000000",1766930399999,"10055.20340000",100,"7657.10000000","5103.08040000","0"],[1766930400000,"0.66600000","0.67000000","0.66600000","0.67000000","17573.90000000",1766932199999,"11760.14290000",72,"8293.00000000","5543.10740000","0"],[1766932200000,"0.67000000","0.67100000","0.66900000","0.67000000","9219.00000000",1766933999999,"6177.04120000",38,"6949.40000000","4656.46170000","0"],[1766934000000,"0.67100000","0.67300000","0.67000000","0.67100000","3036.20000000",1766935799999,"2037.90420000",27,"1025.10000000","688.66610000","0"],[1766935800000,"0.67100000","0.67400000","0.67000000","0.67200000","13851.90000000",1766937599999,"9323.42160000",78,"4726.30000000","3183.77570000","0"],[1766937600000,"0.67200000","0.67300000","0.66900000","0.66900000","7565.50000000",1766939399999,"5075.95010000",45,"3969.50000000","2663.77030000","0"],[1766939400000,"0.66800000","0.66800000","0.66700000","0.66700000","1813.40000000",1766941199999,"1211.06090000",27,"1073.20000000","716.89760000","0"],[1766941200000,"0.66900000","0.66900000","0.66600000","0.66600000","2041.10000000",1766942999999,"1362.58910000",21,"1056.20000000","705.72860000","0"],[1766943000000,"0.66700000","0.66700000","0.66400000","0.66400000","4664.70000000",1766944799999,"3102.28590000",34,"1773.90000000","1180.05710000","0"],[1766944800000,"0.66400000","0.66500000","0.65900000","0.66200000","23093.80000000",1766946599999,"15285.28680000",167,"10822.10000000","7164.35590000","0"],[1766946600000,"0.66200000","0.66200000","0.66000000","0.66000000","5730.30000000",1766948399999,"3786.63370000",38,"3271.30000000","2161.58910000","0"],[1766948400000,"0.66200000","0.66200000","0.66000000","0.66000000","4713.90000000",1766950199999,"3117.57410000",46,"3806.60000000","2518.34530000","0"],[1766950200000,"0.66000000","0.66300000","0.66000000","0.66100000","2293.50000000",1766951999999,"1519.58900000",25,"1992.30000000","1320.53340000","0"],[1766952000000,"0.66100000","0.66400000","0.66000000","0.66000000","13715.10000000",1766953799999,"9081.29840000",52,"1023.30000000","677.89710000","0"],[1766953800000,"0.66200000","0.66400000","0.66200000","0.66400000","10229.90000000",1766955599999,"6785.31230000",61,"8187.50000000","5431.71030000","0"],[1766955600000,"0.66400000","0.66500000","0.66300000","0.66500000","3424.00000000",1766957399999,"2273.99950000",32,"1121.60000000","745.76810000","0"],[1766957400000,"0.66500000","0.67000000","0.66500000","0.66900000","9638.50000000",1766959199999,"6445.42900000",67,"7031.00000000","4701.55000000","0"],[1766959200000,"0.66900000","0.66900000","0.66700000","0.66800000","6074.30000000",1766960999999,"4058.52890000",17,"4623.10000000","3089.00490000","0"],[1766961000000,"0.67000000","0.67700000","0.66900000","0.67300000","18759.50000000",1766962799999,"12643.70700000",77,"3806.40000000","2568.94440000","0"],[1766962800000,"0.67500000","0.67700000","0.67300000","0.67300000","8536.50000000",1766964599999,"5762.56440000",44,"6858.20000000","4630.84950000","0"],[1766964600000,"0.67300000","0.67700000","0.67300000","0.67300000","17067.80000000",1766966399999,"11513.86360000",116,"9951.00000000","6716.68890000","0"],[1766966400000,"0.67400000","0.67600000","0.66300000","0.66400000","110293.20000000",1766968199999,"73595.98160000",331,"55784.60000000","37220.87050000","0"],[1766968200000,"0.66400000","0.66600000","0.65600000","0.66400000","44054.80000000",1766969999999,"29148.96070000",201,"17196.00000000","11397.13770000","0"],[1766970000000,"0.66300000","0.66400000","0.65300000","0.66100000","40753.70000000",1766971799999,"26826.97770000",166,"18117.30000000","11943.11400000","0"],[1766971800000,"0.65900000","0.66500000","0.65800000","0.65900000","34895.40000000",1766973599999,"23063.87100000",72,"23323.70000000","15401.94510000","0"],[1766973600000,"0.66100000","0.66900000","0.66100000","0.66500000","38502.90000000",1766975399999,"25680.19610000",114,"26527.70000000","17692.50700000","0"],[1766975400000,"0.66500000","0.66500000","0.66400000","0.66500000","3980.70000000",1766977199999,"2646.64980000",12,"3160.00000000","2101.40000000","0"],[1766977200000,"0.66400000","0.66500000","0.66300000","0.66500000","2975.10000000",1766978999999,"1973.27710000",17,"24.20000000","16.06880000","0"],[1766979000000,"0.67100000","0.67100000","0.66800000","0.66900000","12444.20000000",1766980799999,"8323.32270000",30,"843.30000000","564.19770000","0"],[1766980800000,"0.66900000","0.67000000","0.66800000","0.66800000","1200.80000000",1766982599999,"803.52610000",13,"1059.50000000","709.01210000","0"],[1766982600000,"0.66800000","0.66800000","0.65800000","0.66500000","80784.10000000",1766984399999,"53418.44270000",164,"52482.40000000","34666.79370000","0"],[1766984400000,"0.66400000","0.66400000","0.66100000","0.66100000","10867.70000000",1766986199999,"7190.33180000",29,"3769.20000000","2495.98430000","0"],[1766986200000,"0.66100000","0.66400000","0.65800000","0.65800000","22834.90000000",1766987999999,"15093.48960000",83,"9861.80000000","6524.95560000","0"],[1766988000000,"0.65900000","0.66000000","0.65700000","0.65800000","8683.60000000",1766989799999,"5719.51040000",46,"8247.70000000","5432.81910000","0"],[1766989800000,"0.65800000","0.65800000","0.65600000","0.65700000","9714.70000000",1766991599999,"6380.59510000",35,"6155.10000000","4044.30580000","0"],[1766991600000,"0.65700000","0.65800000","0.65300000","0.65400000","34864.50000000",1766993399999,"22799.10360000",124,"18773.30000000","12281.11050000","0"],[1766993400000,"0.65500000","0.65800000","0.65500000","0.65700000","18257.10000000",1766995199999,"11991.11780000",43,"10124.40000000","6649.38070000","0"],[1766995200000,"0.65700000","0.65800000","0.65400000","0.65400000","14011.70000000",1766996999999,"9169.34390000",97,"7149.00000000","4679.63250000","0"],[1766997000000,"0.65400000","0.65400000","0.65100000","0.65200000","36177.50000000",1766998799999,"23587.21580000",143,"27076.50000000","17657.43380000","0"],[1766998800000,"0.65300000","0.65300000","0.64600000","0.64900000","48482.00000000",1767000599999,"31456.47980000",169,"26571.90000000","17242.59220000","0"],[1767000600000,"0.64800000","0.64800000","0.63800000","0.64100000","41762.10000000",1767002399999,"26821.94230000",170,"19060.30000000","12255.06500000","0"],[1767002400000,"0.64200000","0.64200000","0.63800000","0.63800000","9946.50000000",1767004199999,"6371.69440000",40,"1077.50000000","691.33350000","0"],[1767004200000,"0.63700000","0.63900000","0.63300000","0.63500000","51581.10000000",1767005999999,"32824.56820000",162,"15783.20000000","10052.22030000","0"],[1767006000000,"0.63400000","0.63900000","0.63400000","0.63900000","17114.30000000",1767007799999,"10904.34180000",75,"13873.30000000","8841.88030000","0"],[1767007800000,"0.63900000","0.64100000","0.63700000","0.64000000","26573.80000000",1767009599999,"16981.17200000",80,"16198.00000000","10359.15820000","0"],[1767009600000,"0.64000000","0.64100000","0.63500000","0.64100000","33648.30000000",1767011399999,"21445.87930000",119,"18123.60000000","11556.82560000","0"],[1767011400000,"0.64000000","0.64100000","0.63800000","0.64100000","3235.10000000",1767013199999,"2067.79500000",32,"409.50000000","262.16450000","0"],[1767013200000,"0.64200000","0.64400000","0.64000000","0.64200000","28028.30000000",1767014999999,"17998.28260000",53,"20690.10000000","13286.96260000","0"],[1767015000000,"0.64200000","0.64200000","0.64100000","0.64100000","11617.90000000",1767016799999,"7451.78580000",48,"4393.30000000","2820.37180000","0"],[1767016800000,"0.64100000","0.64100000","0.63900000","0.63900000","1932.10000000",1767018599999,"1235.37330000",16,"328.50000000","210.31000000","0"],[1767018600000,"0.64400000","0.64500000","0.64000000","0.64100000","25374.20000000",1767020399999,"16331.76950000",116,"15298.50000000","9851.69160000","0"],[1767020400000,"0.64100000","0.64600000","0.64100000","0.64500000","10169.30000000",1767022199999,"6555.87660000",38,"9075.90000000","5851.36380000","0"],[1767022200000,"0.64500000","0.64600000","0.64300000","0.64300000","7839.60000000",1767023999999,"5051.50590000",44,"1798.20000000","1159.63990000","0"],[1767024000000,"0.64300000","0.64500000","0.63800000","0.63800000","4199.30000000",1767025799999,"2688.40700000",23,"483.00000000","311.06000000","0"],[1767025800000,"0.63900000","0.63900000","0.63600000","0.63800000","16132.90000000",1767027599999,"10285.38810000",60,"1258.20000000","802.99150000","0"],[1767027600000,"0.63800000","0.63800000","0.63500000","0.63600000","5307.30000000",1767029399999,"3380.69990000",63,"3417.30000000","2179.29960000","0"],[1767029400000,"0.63500000","0.63700000","0.63500000","0.63700000","726.90000000",1767031199999,"461.99880000",7,"520.60000000","330.99830000","0"],[1767031200000,"0.63600000","0.63600000","0.63300000","0.63300000","4827.10000000",1767032999999,"3065.59420000",18,"3359.50000000","2133.69560000","0"],[1767033000000,"0.63300000","0.63300000","0.62200000","0.62400000","29429.60000000",1767034799999,"18460.47890000",144,"8453.00000000","5288.02580000","0"],[1767034800000,"0.62500000","0.62600000","0.62300000","0.62600000","9229.90000000",1767036599999,"5772.27740000",33,"8220.80000000","5142.57660000","0"],[1767036600000,"0.62600000","0.62700000","0.62400000","0.62500000","7464.80000000",1767038399999,"4671.25990000",42,"3981.30000000","2493.59820000","0"],[1767038400000,"0.62600000","0.62800000","0.62600000","0.62700000","2719.50000000",1767040199999,"1707.69390000",12,"511.90000000","321.47320000","0"],[1767040200000,"0.62700000","0.62900000","0.62600000","0.62900000","8461.50000000",1767041999999,"5312.78660000",47,"6906.70000000","4338.71540000","0"],[1767042000000,"0.62900000","0.63200000","0.62900000","0.63100000","2848.00000000",1767043799999,"1795.23550000",36,"2605.00000000","1642.06340000","0"],[1767043800000,"0.63200000","0.63300000","0.63200000","0.63200000","1397.80000000",1767045599999,"884.37340000",10,"1167.10000000","738.57100000","0"],[1767045600000,"0.63100000","0.63300000","0.63100000","0.63300000","582.80000000",1767047399999,"368.44800000",10,"444.00000000","280.77390000","0"],[1767047400000,"0.63200000","0.63500000","0.63200000","0.63300000","514.80000000",1767049199999,"326.31910000",15,"18.60000000","11.78240000","0"],[1767049200000,"0.63200000","0.63200000","0.63000000","0.63000000","3813.90000000",1767050999999,"2406.71430000",8,"0.00000000","0.00000000","0"],[1767051000000,"0.63000000","0.63100000","0.62900000","0.62900000","777.90000000",1767052799999,"489.75340000",12,"455.10000000","286.64860000","0"],[1767052800000,"0.63200000","0.63300000","0.63000000","0.63100000","7629.50000000",1767054599999,"4816.87210000",63,"3291.10000000","2079.46800000","0"],[1767054600000,"0.63000000","0.63400000","0.62300000","0.63300000","78317.60000000",1767056399999,"49051.68040000",503,"36842.40000000","23120.96570000","0"],[1767056400000,"0.63200000","0.63200000","0.62400000","0.62600000","27364.20000000",1767058199999,"17173.06680000",116,"3790.00000000","2374.66860000","0"],[1767058200000,"0.62700000","0.63700000","0.62500000","0.63300000","60969.10000000",1767059999999,"38518.57200000",321,"39237.00000000","24771.75340000","0"],[1767060000000,"0.63300000","0.63300000","0.63100000","0.63200000","7190.90000000",1767061799999,"4545.36740000",20,"2921.40000000","1848.25420000","0"],[1767061800000,"0.63200000","0.63200000","0.63000000","0.63000000","12655.00000000",1767063599999,"7976.61650000",29,"3384.30000000","2134.18630000","0"],[1767063600000,"0.62900000","0.62900000","0.62300000","0.62400000","19803.20000000",1767065399999,"12397.38660000",48,"6911.40000000","4319.00880000","0"],[1767065400000,"0.62200000","0.62300000","0.62100000","0.62100000","12485.30000000",1767067199999,"7768.15680000",35,"8899.80000000","5538.49700000","0"],[1767067200000,"0.62200000","0.62300000","0.62100000","0.62300000","8488.20000000",1767068999999,"5281.77800000",40,"5707.40000000","3552.58120000","0"],[1767069000000,"0.62300000","0.62300000","0.62000000","0.62000000","8938.50000000",1767070799999,"5549.62260000",50,"663.80000000","412.58380000","0"],[1767070800000,"0.61900000","0.61900000","0.61700000","0.61800000","12919.50000000",1767072599999,"7991.81620000",57,"4783.60000000","2959.63780000","0"],[1767072600000,"0.61700000","0.62000000","0.61400000","0.62000000","20081.50000000",1767074399999,"12386.64200000",110,"12638.70000000","7799.48170000","0"],[1767074400000,"0.62000000","0.62500000","0.62000000","0.62200000","7859.00000000",1767076199999,"4891.56110000",37,"1216.50000000","755.38520000","0"],[1767076200000,"0.62200000","0.62200000","0.62000000","0.62000000","1265.30000000",1767077999999,"786.55450000",18,"803.20000000","499.59040000","0"],[1767078000000,"0.62100000","0.62200000","0.61800000","0.61800000","1932.90000000",1767079799999,"1200.56750000",14,"1632.00000000","1014.30060000","0"],[1767079800000,"0.61700000","0.61900000","0.61700000","0.61900000","522.90000000",1767081599999,"323.51640000",9,"456.80000000","282.67830000","0"],[1767081600000,"0.62000000","0.62300000","0.62000000","0.62200000","5944.70000000",1767083399999,"3689.32730000",22,"4886.30000000","3031.13760000","0"],[1767083400000,"0.62100000","0.62100000","0.61600000","0.61600000","26112.70000000",1767085199999,"16170.16160000",67,"3478.10000000","2155.75540000","0"],[1767085200000,"0.61600000","0.63100000","0.61000000","0.61200000","74220.30000000",1767086999999,"45878.01130000",455,"36351.10000000","22496.70710000","0"],[1767087000000,"0.61200000","0.63900000","0.61200000","0.62000000","189551.40000000",1767088799999,"118681.37430000",723,"80691.90000000","50545.38500000","0"],[1767088800000,"0.62100000","0.62900000","0.62000000","0.62800000","97494.50000000",1767090599999,"60781.16250000",1189,"15885.90000000","9924.42240000","0"],[1767090600000,"0.62900000","0.63300000","0.62300000","0.63000000","35663.30000000",1767092399999,"22398.49010000",237,"21179.20000000","13304.40180000","0"],[1767092400000,"0.63100000","0.63300000","0.62800000","0.63000000","41888.10000000",1767094199999,"26410.60690000",206,"18062.40000000","11397.59240000","0"],[1767094200000,"0.63100000","0.63300000","0.62800000","0.63200000","6143.60000000",1767095999999,"3873.84900000",78,"4695.60000000","2961.63650000","0"],[1767096000000,"0.63200000","0.63600000","0.63100000","0.63300000","16865.10000000",1767097799999,"10693.88170000",162,"10779.50000000","6835.64250000","0"],[1767097800000,"0.63300000","0.63700000","0.63300000","0.63500000","20254.30000000",1767099599999,"12864.87380000",149,"14158.60000000","8991.86160000","0"],[1767099600000,"0.63500000","0.63600000","0.63100000","0.63200000","20919.90000000",1767101399999,"13237.47960000",99,"3960.40000000","2506.99690000","0"],[1767101400000,"0.63200000","0.63200000","0.62900000","0.63100000","5936.90000000",1767103199999,"3745.13540000",76,"4059.00000000","2561.24990000","0"],[1767103200000,"0.63000000","0.63000000","0.62300000","0.62500000","39195.60000000",1767104999999,"24555.21640000",211,"14271.60000000","8940.84970000","0"],[1767105000000,"0.62500000","0.62600000","0.62200000","0.62500000","21012.10000000",1767106799999,"13108.06720000",87,"8647.70000000","5393.58400000","0"],[1767106800000,"0.62700000","0.62800000","0.62300000","0.62300000","9849.60000000",1767108599999,"6166.65600000",51,"1331.20000000","830.84710000","0"],[1767108600000,"0.62400000","0.62500000","0.62300000","0.62500000","6958.10000000",1767110399999,"4344.32070000",35,"5511.40000000","3441.51360000","0"],[1767110400000,"0.62500000","0.62500000","0.62200000","0.62400000","8259.30000000",1767112199999,"5149.33770000",36,"3315.20000000","2066.24580000","0"],[1767112200000,"0.62200000","0.62200000","0.62100000","0.62200000","4347.50000000",1767113999999,"2703.72270000",19,"304.90000000","189.64780000","0"],[1767114000000,"0.62100000","0.62100000","0.61700000","0.61800000","12551.20000000",1767115799999,"7768.46320000",54,"6616.00000000","4099.47510000","0"],[1767115800000,"0.61700000","0.61800000","0.61500000","0.61800000","12867.70000000",1767117599999,"7933.85720000",100,"9706.70000000","5987.22260000","0"],[1767117600000,"0.61800000","0.61900000","0.61700000","0.61700000","18683.40000000",1767119399999,"11541.76470000",59,"6930.80000000","4287.18590000","0"],[1767119400000,"0.61700000","0.61800000","0.61700000","0.61800000","2619.80000000",1767121199999,"1618.16330000",13,"2394.80000000","1479.33830000","0"],[1767121200000,"0.61700000","0.61800000","0.61600000","0.61800000","4795.40000000",1767122999999,"2960.83490000",175,"3071.40000000","1897.73860000","0"],[1767123000000,"0.61800000","0.62100000","0.61800000","0.62100000","6646.40000000",1767124799999,"4116.66210000",240,"6522.10000000","4039.63950000","0"],[1767124800000,"0.62100000","0.62200000","0.61800000","0.61900000","13733.40000000",1767126599999,"8508.87600000",75,"3387.60000000","2100.29520000","0"],[1767126600000,"0.61800000","0.61800000","0.61600000","0.61600000","2524.80000000",1767128399999,"1556.38050000",15,"0.00000000","0.00000000","0"],[1767128400000,"0.61600000","0.61900000","0.61600000","0.61700000","2540.60000000",1767130199999,"1568.25350000",16,"1671.70000000","1032.02970000","0"],[1767130200000,"0.61700000","0.61800000","0.61600000","0.61700000","2513.50000000",1767131999999,"1550.52430000",22,"2133.20000000","1315.99170000","0"],[1767132000000,"0.61800000","0.62000000","0.61800000","0.61900000","986.90000000",1767133799999,"610.51080000",39,"442.00000000","273.66150000","0"],[1767133800000,"0.62000000","0.62000000","0.61800000","0.61900000","119.10000000",1767135599999,"73.76710000",7,"55.00000000","34.10000000","0"],[1767135600000,"0.62100000","0.62200000","0.62000000","0.62200000","2575.30000000",1767137399999,"1600.03910000",24,"1471.10000000","914.66230000","0"],[1767137400000,"0.62200000","0.62200000","0.62200000","0.62200000","0.00000000",1767139199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1767139200000,"0.62200000","0.62200000","0.62100000","0.62200000","2186.10000000",1767140999999,"1358.48080000",6,"160.70000000","99.95540000","0"],[1767141000000,"0.62200000","0.62200000","0.62100000","0.62100000","500.00000000",1767142799999,"310.81500000",2,"0.00000000","0.00000000","0"],[1767142800000,"0.62100000","0.62300000","0.62100000","0.62300000","436.70000000",1767144599999,"271.87240000",4,"350.60000000","218.38820000","0"],[1767144600000,"0.62300000","0.62300000","0.62200000","0.62200000","956.80000000",1767146399999,"595.42960000",7,"556.80000000","346.62960000","0"],[1767146400000,"0.62500000","0.62600000","0.62400000","0.62600000","6484.90000000",1767148199999,"4055.47880000",38,"4259.80000000","2663.33270000","0"],[1767148200000,"0.62600000","0.62700000","0.62500000","0.62700000","1810.90000000",1767149999999,"1133.60530000",16,"450.30000000","281.89740000","0"],[1767150000000,"0.62700000","0.64400000","0.62600000","0.63200000","85663.60000000",1767151799999,"54245.86400000",525,"43935.80000000","27818.51310000","0"],[1767151800000,"0.63200000","0.64800000","0.63000000","0.64800000","107142.20000000",1767153599999,"68760.22760000",768,"56034.00000000","35985.97250000","0"],[1767153600000,"0.64700000","0.65700000","0.64500000","0.64900000","87726.30000000",1767155399999,"57104.33140000",660,"36781.50000000","23950.44750000","0"],[1767155400000,"0.65000000","0.65200000","0.64800000","0.65000000","22353.50000000",1767157199999,"14525.69560000",150,"9506.60000000","6176.67730000","0"],[1767157200000,"0.65100000","0.65800000","0.64400000","0.64700000","58566.90000000",1767158999999,"38110.49740000",496,"29420.10000000","19168.86200000","0"],[1767159000000,"0.64500000","0.64600000","0.63900000","0.64500000","26523.80000000",1767160799999,"17043.89120000",123,"11312.60000000","7281.70460000","0"],[1767160800000,"0.64400000","0.64400000","0.63800000","0.63800000","19165.20000000",1767162599999,"12284.26600000",87,"7560.00000000","4846.86960000","0"],[1767162600000,"0.63800000","0.64900000","0.63800000","0.64700000","42361.30000000",1767164399999,"27294.82150000",193,"22348.50000000","14420.52380000","0"],[1767164400000,"0.64700000","0.65800000","0.64700000","0.65100000","107014.80000000",1767166199999,"69802.57090000",456,"53463.90000000","34847.67010000","0"],[1767166200000,"0.64900000","0.65400000","0.64900000","0.65300000","13418.20000000",1767167999999,"8729.70260000",66,"11122.10000000","7236.40050000","0"],[1767168000000,"0.65300000","0.67400000","0.65300000","0.67000000","219316.30000000",1767169799999,"145798.20180000",639,"112478.80000000","74863.27160000","0"],[1767169800000,"0.67000000","0.67600000","0.65700000","0.65800000","91675.10000000",1767171599999,"60891.37750000",368,"44361.20000000","29460.45370000","0"],[1767171600000,"0.65900000","0.66000000","0.65300000","0.65400000","35928.40000000",1767173399999,"23592.35140000",196,"14501.50000000","9524.80740000","0"],[1767173400000,"0.65300000","0.65400000","0.65000000","0.65400000","27877.10000000",1767175199999,"18181.05100000",91,"16731.90000000","10918.42500000","0"],[1767175200000,"0.65500000","0.66000000","0.65500000","0.65800000","20140.10000000",1767176999999,"13264.72290000",134,"9184.50000000","6045.35500000","0"],[1767177000000,"0.65900000","0.66000000","0.65200000","0.65300000","17822.60000000",1767178799999,"11649.16440000",47,"2934.60000000","1921.57260000","0"],[1767178800000,"0.65200000","0.65700000","0.65100000","0.65400000","8711.90000000",1767180599999,"5696.48990000",52,"4831.80000000","3160.74900000","0"],[1767180600000,"0.65400000","0.65400000","0.65000000","0.65200000","16258.30000000",1767182399999,"10596.83040000",70,"11882.00000000","7745.97510000","0"],[1767182400000,"0.65100000","0.65500000","0.65000000","0.65500000","15818.30000000",1767184199999,"10320.21350000",50,"8142.00000000","5321.19180000","0"],[1767184200000,"0.65400000","0.65400000","0.64800000","0.65000000","15582.90000000",1767185999999,"10151.03220000",69,"3564.80000000","2319.13530000","0"],[1767186000000,"0.65000000","0.65700000","0.65000000","0.65400000","17111.50000000",1767187799999,"11189.57080000",102,"11008.00000000","7202.08860000","0"],[1767187800000,"0.65400000","0.65400000","0.65000000","0.65100000","3780.00000000",1767189599999,"2465.05440000",60,"870.40000000","567.78200000","0"],[1767189600000,"0.65000000","0.65100000","0.64900000","0.65000000","3470.90000000",1767191399999,"2256.11070000",13,"1531.30000000","995.44500000","0"],[1767191400000,"0.65000000","0.65800000","0.65000000","0.65700000","3700.40000000",1767193199999,"2418.78420000",70,"827.70000000","540.38100000","0"],[1767193200000,"0.65400000","0.65400000","0.64900000","0.65100000","3306.90000000",1767194999999,"2152.31170000",52,"1689.30000000","1098.90690000","0"],[1767195000000,"0.64900000","0.65700000","0.64800000","0.65600000","60955.00000000",1767196799999,"39711.39560000",300,"32146.80000000","20962.33910000","0"],[1767196800000,"0.65500000","0.65500000","0.65100000","0.65100000","10411.50000000",1767198599999,"6804.61800000",96,"4061.10000000","2653.54720000","0"],[1767198600000,"0.65200000","0.65200000","0.64200000","0.64300000","27476.20000000",1767200399999,"17731.52610000",175,"16059.60000000","10358.63660000","0"],[1767200400000,"0.64100000","0.64300000","0.64100000","0.64300000","12603.00000000",1767202199999,"8091.23310000",42,"6826.10000000","4382.63630000","0"],[1767202200000,"0.64400000","0.64500000","0.64000000","0.64000000","2983.20000000",1767203999999,"1917.33740000",36,"1008.00000000","648.81150000","0"],[1767204000000,"0.64100000","0.64700000","0.64000000","0.64500000","22588.10000000",1767205799999,"14551.18620000",71,"19764.80000000","12732.73960000","0"],[1767205800000,"0.64400000","0.64400000","0.64300000","0.64300000","2537.00000000",1767207599999,"1631.49430000",7,"0.00000000","0.00000000","0"],[1767207600000,"0.64000000","0.64300000","0.64000000","0.64200000","6431.80000000",1767209399999,"4126.93440000",52,"3471.20000000","2228.91040000","0"],[1767209400000,"0.64300000","0.64600000","0.64200000","0.64500000","1400.50000000",1767211199999,"901.47380000",24,"824.90000000","531.72760000","0"],[1767211200000,"0.64400000","0.64900000","0.64000000","0.64600000","39701.80000000",1767212999999,"25587.56180000",152,"25263.20000000","16259.39080000","0"],[1767213000000,"0.64500000","0.64500000","0.63900000","0.64400000","5371.10000000",1767214799999,"3444.00210000",48,"1498.40000000","962.16660000","0"],[1767214800000,"0.64300000","0.64300000","0.64200000","0.64200000","3729.10000000",1767216599999,"2395.47710000",22,"0.00000000","0.00000000","0"],[1767216600000,"0.64300000","0.64400000","0.64300000","0.64300000","2942.70000000",1767218399999,"1892.58840000",15,"263.20000000","169.23760000","0"],[1767218400000,"0.64400000","0.64600000","0.64200000","0.64300000","22370.50000000",1767220199999,"14402.23240000",106,"6930.40000000","4464.70290000","0"],[1767220200000,"0.64300000","0.64300000","0.64200000","0.64200000","4667.80000000",1767221999999,"2999.87860000",21,"4367.70000000","2807.18770000","0"],[1767222000000,"0.64300000","0.64500000","0.64200000","0.64500000","7541.00000000",1767223799999,"4862.25170000",37,"7008.50000000","4519.12940000","0"],[1767223800000,"0.64500000","0.64500000","0.64200000","0.64300000","13675.00000000",1767225599999,"8785.80090000",55,"7611.70000000","4889.81700000","0"],[1767225600000,"0.64100000","0.64200000","0.63500000","0.63700000","31661.00000000",1767227399999,"20155.32670000",216,"15523.60000000","9875.42900000","0"],[1767227400000,"0.63600000","0.63600000","0.63300000","0.63300000","9958.10000000",1767229199999,"6323.32700000",70,"6310.50000000","4008.60030000","0"],[1767229200000,"0.63300000","0.63500000","0.63100000","0.63200000","15984.20000000",1767230999999,"10107.75700000",157,"7985.60000000","5051.24620000","0"],[1767231000000,"0.63200000","0.63800000","0.63200000","0.63500000","48511.00000000",1767232799999,"30825.06050000",166,"29570.20000000","18778.89970000","0"],[1767232800000,"0.63500000","0.63600000","0.63400000","0.63400000","1197.30000000",1767234599999,"760.14280000",10,"315.00000000","199.71000000","0"],[1767234600000,"0.63500000","0.64200000","0.63300000","0.63900000","33392.30000000",1767236399999,"21291.41100000",175,"27244.10000000","17360.82820000","0"],[1767236400000,"0.63900000","0.64100000","0.63800000","0.63800000","864.40000000",1767238199999,"552.77220000",9,"158.50000000","101.47010000","0"],[1767238200000,"0.63500000","0.63600000","0.63500000","0.63500000","1390.50000000",1767239999999,"883.30990000",12,"785.80000000","499.32540000","0"],[1767240000000,"0.63400000","0.63400000","0.63200000","0.63200000","670.40000000",1767241799999,"424.45520000",10,"143.70000000","90.97740000","0"],[1767241800000,"0.63200000","0.63200000","0.63100000","0.63200000","6682.70000000",1767243599999,"4222.43020000",27,"4781.10000000","3021.03940000","0"],[1767243600000,"0.63300000","0.63500000","0.63300000","0.63400000","6281.80000000",1767245399999,"3981.84620000",27,"692.00000000","438.59960000","0"],[1767245400000,"0.63500000","0.63900000","0.63400000","0.63900000","3712.40000000",1767247199999,"2359.45030000",21,"3177.80000000","2019.85530000","0"],[1767247200000,"0.63800000","0.64300000","0.63700000","0.63700000","15958.80000000",1767248999999,"10208.02720000",86,"8667.80000000","5549.33570000","0"],[1767249000000,"0.63700000","0.63700000","0.62500000","0.63000000","111123.00000000",1767250799999,"70103.48600000",419,"48212.30000000","30390.79430000","0"],[1767250800000,"0.63000000","0.63200000","0.62800000","0.63200000","48945.60000000",1767252599999,"30821.78580000",291,"40272.80000000","25368.78980000","0"],[1767252600000,"0.63200000","0.63400000","0.63200000","0.63400000","8037.70000000",1767254399999,"5086.33520000",77,"5456.30000000","3453.93010000","0"],[1767254400000,"0.63300000","0.63300000","0.63300000","0.63300000","1720.70000000",1767256199999,"1089.20310000",11,"118.80000000","75.20040000","0"],[1767256200000,"0.63200000","0.63300000","0.63200000","0.63300000","2534.30000000",1767257999999,"1603.30760000",19,"1686.30000000","1067.37160000","0"],[1767258000000,"0.63300000","0.63400000","0.63300000","0.63300000","949.40000000",1767259799999,"601.27900000",16,"308.80000000","195.77920000","0"],[1767259800000,"0.63300000","0.63500000","0.63200000","0.63200000","8128.90000000",1767261599999,"5148.13500000",39,"1652.60000000","1048.30730000","0"],[1767261600000,"0.63300000","0.63300000","0.63100000","0.63300000","3961.40000000",1767263399999,"2504.53990000",23,"1770.20000000","1120.22160000","0"],[1767263400000,"0.63200000","0.63400000","0.63100000","0.63100000","13383.20000000",1767265199999,"8459.74670000",56,"2711.50000000","1715.54810000","0"],[1767265200000,"0.63100000","0.63100000","0.62900000","0.62900000","2796.10000000",1767266999999,"1760.55410000",16,"296.00000000","186.77600000","0"],[1767267000000,"0.63000000","0.63000000","0.63000000","0.63000000","2029.50000000",1767268799999,"1278.58500000",13,"1990.00000000","1253.70000000","0"],[1767268800000,"0.63000000","0.63000000","0.62600000","0.62600000","13088.50000000",1767270599999,"8215.60280000",41,"880.90000000","553.30860000","0"],[1767270600000,"0.62700000","0.62800000","0.62600000","0.62800000","7401.30000000",1767272399999,"4641.03000000",32,"5874.50000000","3684.10440000","0"],[1767272400000,"0.62800000","0.62800000","0.62800000","0.62800000","538.60000000",1767274199999,"338.24080000",5,"100.00000000","62.80000000","0"],[1767274200000,"0.62900000","0.63100000","0.62900000","0.63000000","2676.20000000",1767275999999,"1686.07550000",19,"859.10000000","541.48460000","0"],[1767276000000,"0.63000000","0.63100000","0.62900000","0.63000000","7444.80000000",1767277799999,"4690.14050000",27,"2243.70000000","1413.54120000","0"],[1767277800000,"0.63000000","0.63000000","0.62900000","0.62900000","298.20000000",1767279599999,"187.76880000",5,"201.00000000","126.63000000","0"],[1767279600000,"0.62900000","0.63300000","0.62900000","0.63300000","30418.60000000",1767281399999,"19226.82770000",82,"18642.40000000","11774.41330000","0"],[1767281400000,"0.63300000","0.63400000","0.63200000","0.63300000","5853.80000000",1767283199999,"3702.48570000",54,"2331.00000000","1475.34140000","0"],[1767283200000,"0.63300000","0.63300000","0.63000000","0.63000000","12244.80000000",1767284999999,"7735.97050000",76,"7173.30000000","4533.13190000","0"],[1767285000000,"0.63000000","0.63200000","0.63000000","0.63200000","5340.40000000",1767286799999,"3368.65800000",42,"3881.20000000","2448.82250000","0"],[1767286800000,"0.63200000","0.63700000","0.63100000","0.63500000","12361.90000000",1767288599999,"7842.73600000",57,"7038.50000000","4469.09570000","0"],[1767288600000,"0.63700000","0.63700000","0.63500000","0.63600000","4339.50000000",1767290399999,"2758.59290000",27,"1037.70000000","660.04440000","0"],[1767290400000,"0.63600000","0.63600000","0.63400000","0.63400000","2028.50000000",1767292199999,"1287.88410000",22,"332.90000000","211.72440000","0"],[1767292200000,"0.63500000","0.63500000","0.63200000","0.63300000","3337.20000000",1767293999999,"2114.51870000",22,"1062.10000000","672.93790000","0"],[1767294000000,"0.63300000","0.63500000","0.63300000","0.63500000","2911.10000000",1767295799999,"1843.54700000",17,"2255.90000000","1428.80540000","0"],[1767295800000,"0.63400000","0.63700000","0.63400000","0.63600000","4211.20000000",1767297599999,"2676.92120000",18,"1417.80000000","901.00380000","0"],[1767297600000,"0.63700000","0.63700000","0.63500000","0.63500000","5265.90000000",1767299399999,"3348.44180000",32,"576.30000000","367.10310000","0"],[1767299400000,"0.63500000","0.63500000","0.63100000","0.63400000","17380.20000000",1767301199999,"11015.17950000",62,"9721.60000000","6160.96590000","0"],[1767301200000,"0.63300000","0.63300000","0.62900000","0.63200000","25133.00000000",1767302999999,"15846.61230000",69,"9338.10000000","5887.01500000","0"],[1767303000000,"0.63200000","0.63400000","0.63100000","0.63400000","10651.00000000",1767304799999,"6740.07270000",27,"9570.10000000","6054.81180000","0"],[1767304800000,"0.63300000","0.63500000","0.63300000","0.63500000","2051.20000000",1767306599999,"1300.44630000",9,"2013.30000000","1276.45560000","0"],[1767306600000,"0.63500000","0.63800000","0.63500000","0.63800000","1257.70000000",1767308399999,"799.86030000",18,"272.50000000","173.38810000","0"],[1767308400000,"0.63800000","0.63900000","0.63500000","0.63700000","16250.30000000",1767310199999,"10356.00760000",52,"4063.80000000","2587.17270000","0"],[1767310200000,"0.63700000","0.64000000","0.63700000","0.63800000","20965.70000000",1767311999999,"13400.42210000",137,"14712.40000000","9408.81180000","0"],[1767312000000,"0.63800000","0.63800000","0.63700000","0.63700000","3731.00000000",1767313799999,"2380.24310000",13,"14.00000000","8.93200000","0"],[1767313800000,"0.63700000","0.63700000","0.63600000","0.63700000","3000.90000000",1767315599999,"1911.56260000",15,"1983.90000000","1263.74430000","0"],[1767315600000,"0.63700000","0.63700000","0.63300000","0.63300000","557.80000000",1767317399999,"353.34540000",11,"364.20000000","230.79660000","0"],[1767317400000,"0.63400000","0.63400000","0.63300000","0.63300000","1025.60000000",1767319199999,"650.15460000",9,"743.40000000","471.31560000","0"],[1767319200000,"0.63300000","0.63300000","0.63000000","0.63100000","2167.60000000",1767320999999,"1368.60450000",27,"981.50000000","619.97240000","0"],[1767321000000,"0.63100000","0.63100000","0.62800000","0.63000000","8037.20000000",1767322799999,"5060.48720000",39,"6188.70000000","3897.17200000","0"],[1767322800000,"0.63000000","0.63600000","0.63000000","0.63400000","16721.10000000",1767324599999,"10599.00390000",93,"10294.90000000","6520.71960000","0"],[1767324600000,"0.63400000","0.63400000","0.63200000","0.63300000","14961.80000000",1767326399999,"9470.35890000",113,"4002.00000000","2532.53370000","0"],[1767326400000,"0.63300000","0.63300000","0.63200000","0.63200000","9599.80000000",1767328199999,"6067.73640000",21,"662.80000000","419.55240000","0"],[1767328200000,"0.63100000","0.63200000","0.63100000","0.63200000","67.20000000",1767329999999,"42.42460000",3,"21.40000000","13.52480000","0"],[1767330000000,"0.63200000","0.63200000","0.63100000","0.63200000","3267.70000000",1767331799999,"2064.41850000",10,"2499.80000000","1579.87360000","0"],[1767331800000,"0.63100000","0.63500000","0.63100000","0.63400000","2486.90000000",1767333599999,"1573.19270000",17,"2105.30000000","1331.70990000","0"],[1767333600000,"0.63500000","0.63700000","0.63500000","0.63600000","2131.00000000",1767335399999,"1356.99870000",11,"609.60000000","388.26600000","0"],[1767335400000,"0.63500000","0.63800000","0.63300000","0.63300000","6818.50000000",1767337199999,"4334.61120000",56,"1849.60000000","1178.84340000","0"],[1767337200000,"0.63300000","0.63700000","0.63200000","0.63500000","18367.90000000",1767338999999,"11650.25710000",85,"7793.20000000","4943.95200000","0"],[1767339000000,"0.63400000","0.63600000","0.63400000","0.63500000","2773.10000000",1767340799999,"1763.00170000",10,"2398.70000000","1525.28070000","0"],[1767340800000,"0.63600000","0.64000000","0.63600000","0.63700000","4590.50000000",1767342599999,"2930.97060000",33,"1814.30000000","1159.52990000","0"],[1767342600000,"0.63700000","0.63700000","0.63400000","0.63600000","13786.80000000",1767344399999,"8763.27640000",51,"7615.40000000","4841.13160000","0"],[1767344400000,"0.63500000","0.63700000","0.63500000","0.63600000","4604.10000000",1767346199999,"2928.81780000",33,"3477.10000000","2212.23170000","0"],[1767346200000,"0.63600000","0.63800000","0.63500000","0.63700000","3432.40000000",1767347999999,"2187.35020000",50,"1979.60000000","1262.69350000","0"],[1767348000000,"0.63700000","0.63900000","0.63600000","0.63600000","12019.60000000",1767349799999,"7662.92650000",53,"2472.10000000","1576.57760000","0"],[1767349800000,"0.63700000","0.63800000","0.63700000","0.63800000","2741.20000000",1767351599999,"1748.01130000",21,"1929.40000000","1230.60220000","0"],[1767351600000,"0.63800000","0.63800000","0.63400000","0.63400000","7900.30000000",1767353399999,"5017.04090000",34,"2647.90000000","1681.46650000","0"],[1767353400000,"0.63300000","0.63400000","0.63100000","0.63400000","5932.10000000",1767355199999,"3754.48050000",34,"2505.40000000","1586.72640000","0"],[1767355200000,"0.63500000","0.64000000","0.63500000","0.63900000","10970.90000000",1767356999999,"7002.21580000",83,"3814.00000000","2431.30370000","0"],[1767357000000,"0.63900000","0.64400000","0.63900000","0.64200000","40222.50000000",1767358799999,"25773.61260000",211,"26934.30000000","17244.45510000","0"],[1767358800000,"0.64200000","0.64200000","0.63900000","0.63900000","15843.80000000",1767360599999,"10144.40620000",75,"3623.20000000","2319.91970000","0"],[1767360600000,"0.63900000","0.64000000","0.63600000","0.63600000","3584.00000000",1767362399999,"2283.23270000",22,"674.50000000","429.79490000","0"],[1767362400000,"0.63600000","0.63700000","0.63100000","0.63300000","29915.50000000",1767364199999,"18968.90670000",68,"9821.30000000","6214.48010000","0"],[1767364200000,"0.63300000","0.64000000","0.63200000","0.64000000","50591.20000000",1767365999999,"32244.14800000",169,"28672.40000000","18273.47500000","0"],[1767366000000,"0.63800000","0.63800000","0.63000000","0.63000000","33621.70000000",1767367799999,"21288.57140000",94,"18129.00000000","11470.07140000","0"],[1767367800000,"0.63100000","0.63400000","0.63100000","0.63100000","15217.80000000",1767369599999,"9627.26500000",101,"3547.30000000","2246.25200000","0"],[1767369600000,"0.63200000","0.63600000","0.62700000","0.63500000","26827.20000000",1767371399999,"16956.23590000",102,"15652.90000000","9878.96110000","0"],[1767371400000,"0.63600000","0.63900000","0.62800000","0.63100000","135418.70000000",1767373199999,"85604.84250000",336,"51559.40000000","32517.46030000","0"],[1767373200000,"0.63200000","0.63200000","0.62900000","0.63100000","8645.00000000",1767374999999,"5446.45740000",84,"3233.20000000","2039.17810000","0"],[1767375000000,"0.63000000","0.63000000","0.62800000","0.62900000","3473.50000000",1767376799999,"2183.63080000",42,"1107.50000000","696.69730000","0"],[1767376800000,"0.62800000","0.62900000","0.62600000","0.62700000","7322.40000000",1767378599999,"4597.55000000",37,"5152.50000000","3236.04830000","0"],[1767378600000,"0.62700000","0.62800000","0.62300000","0.62400000","31725.80000000",1767380399999,"19795.03020000",69,"12069.60000000","7534.98440000","0"],[1767380400000,"0.62500000","0.62700000","0.62300000","0.62700000","7473.70000000",1767382199999,"4666.02110000",42,"5800.40000000","3622.50720000","0"],[1767382200000,"0.62700000","0.62900000","0.62700000","0.62900000","3071.10000000",1767383999999,"1928.59060000",27,"2452.80000000","1540.41040000","0"],[1767384000000,"0.62900000","0.62900000","0.62700000","0.62700000","1381.60000000",1767385799999,"867.95850000",31,"394.40000000","247.94920000","0"],[1767385800000,"0.62700000","0.62700000","0.62400000","0.62500000","10450.00000000",1767387599999,"6530.50730000",47,"4043.00000000","2526.99940000","0"],[1767387600000,"0.62500000","0.62600000","0.62500000","0.62500000","372.10000000",1767389399999,"232.59610000",5,"358.90000000","224.34610000","0"],[1767389400000,"0.62700000","0.63000000","0.62600000","0.62900000","19370.00000000",1767391199999,"12177.44450000",38,"18080.20000000","11368.64960000","0"],[1767391200000,"0.63200000","0.63300000","0.63000000","0.63300000","19025.50000000",1767392999999,"12021.27060000",77,"6790.90000000","4295.05460000","0"],[1767393000000,"0.63100000","0.63700000","0.63100000","0.63400000","40466.60000000",1767394799999,"25699.57890000",117,"26637.20000000","16918.85210000","0"],[1767394800000,"0.63300000","0.63800000","0.63300000","0.63500000","17525.20000000",1767396599999,"11154.27200000",57,"5063.30000000","3219.01370000","0"],[1767396600000,"0.63400000","0.63600000","0.63400000","0.63500000","4178.10000000",1767398399999,"2653.68840000",29,"2508.20000000","1593.78610000","0"],[1767398400000,"0.63500000","0.63700000","0.63400000","0.63600000","15217.20000000",1767400199999,"9674.26620000",88,"7009.00000000","4457.94190000","0"],[1767400200000,"0.63600000","0.63800000","0.63500000","0.63800000","8725.60000000",1767401999999,"5561.16520000",48,"4129.50000000","2633.10500000","0"],[1767402000000,"0.63900000","0.63900000","0.63600000","0.63600000","2195.80000000",1767403799999,"1399.79910000",33,"542.70000000","346.26040000","0"],[1767403800000,"0.63700000","0.64000000","0.63700000","0.64000000","10885.30000000",1767405599999,"6950.87300000",69,"7567.70000000","4832.43100000","0"],[1767405600000,"0.64000000","0.64600000","0.63700000","0.64400000","139360.20000000",1767407399999,"89492.00240000",457,"76187.60000000","48874.50740000","0"],[1767407400000,"0.64400000","0.65000000","0.64300000","0.64700000","85594.10000000",1767409199999,"55333.01910000",225,"52598.20000000","33986.58940000","0"],[1767409200000,"0.64700000","0.65000000","0.64300000","0.64700000","34785.50000000",1767410999999,"22479.82580000",186,"23832.30000000","15403.09410000","0"],[1767411000000,"0.64700000","0.65400000","0.64600000","0.65200000","68198.00000000",1767412799999,"44371.97220000",194,"52410.40000000","34091.42550000","0"],[1767412800000,"0.65100000","0.65100000","0.64600000","0.65100000","38727.40000000",1767414599999,"25154.73110000",79,"19155.10000000","12435.23290000","0"],[1767414600000,"0.65200000","0.65300000","0.65100000","0.65200000","34985.80000000",1767416399999,"22796.54400000",112,"24801.10000000","16163.01950000","0"],[1767416400000,"0.65200000","0.65200000","0.65000000","0.65100000","13801.90000000",1767418199999,"8985.09060000",40,"42.00000000","27.38400000","0"],[1767418200000,"0.65000000","0.65000000","0.64800000","0.64900000","36473.90000000",1767419999999,"23702.96340000",40,"2553.90000000","1656.18730000","0"],[1767420000000,"0.64800000","0.65400000","0.64700000","0.65100000","20994.10000000",1767421799999,"13654.72450000",61,"16291.80000000","10591.13070000","0"],[1767421800000,"0.64800000","0.64900000","0.64600000","0.64900000","5571.50000000",1767423599999,"3609.27180000",38,"1705.50000000","1104.66150000","0"],[1767423600000,"0.64800000","0.65100000","0.64200000","0.64200000","27492.30000000",1767425399999,"17726.30100000",151,"17748.70000000","11455.79030000","0"],[1767425400000,"0.64100000","0.64300000","0.64000000","0.64000000","3187.70000000",1767427199999,"2045.75440000",27,"1885.90000000","1210.66940000","0"],[1767427200000,"0.64200000","0.64600000","0.64000000","0.64600000","35846.70000000",1767428999999,"23042.22590000",117,"22493.20000000","14457.64560000","0"],[1767429000000,"0.64800000","0.65200000","0.64800000","0.64800000","18027.00000000",1767430799999,"11727.59360000",77,"7981.90000000","5195.33430000","0"],[1767430800000,"0.64800000","0.64800000","0.64400000","0.64500000","15355.80000000",1767432599999,"9905.39520000",61,"4953.10000000","3195.93640000","0"],[1767432600000,"0.64500000","0.65300000","0.64400000","0.65000000","87931.80000000",1767434399999,"56952.28970000",354,"48924.60000000","31686.51550000","0"],[1767434400000,"0.65000000","0.65000000","0.64500000","0.64500000","17612.30000000",1767436199999,"11393.31210000",174,"7324.00000000","4743.43530000","0"],[1767436200000,"0.64500000","0.64800000","0.64400000","0.64500000","18184.40000000",1767437999999,"11738.40350000",94,"11949.20000000","7717.32790000","0"],[1767438000000,"0.64500000","0.65100000","0.64500000","0.64900000","45544.10000000",1767439799999,"29544.03280000",130,"26483.40000000","17165.99430000","0"],[1767439800000,"0.64800000","0.65500000","0.64800000","0.65300000","15878.70000000",1767441599999,"10360.36600000",123,"8860.10000000","5778.04110000","0"],[1767441600000,"0.65300000","0.65500000","0.65100000","0.65200000","9869.00000000",1767443399999,"6448.22630000",100,"4665.40000000","3048.57440000","0"],[1767443400000,"0.65300000","0.65300000","0.64900000","0.65100000","7765.80000000",1767445199999,"5050.15900000",64,"3755.60000000","2444.37690000","0"],[1767445200000,"0.65100000","0.65400000","0.65100000","0.65300000","8092.40000000",1767446999999,"5276.20920000",48,"3930.30000000","2564.19770000","0"],[1767447000000,"0.65400000","0.65900000","0.65400000","0.65400000","14762.00000000",1767448799999,"9689.86620000",151,"6641.40000000","4358.18550000","0"],[1767448800000,"0.65200000","0.65500000","0.65200000","0.65400000","3178.10000000",1767450599999,"2079.35850000",37,"2554.40000000","1671.83140000","0"],[1767450600000,"0.65300000","0.65300000","0.65200000","0.65200000","2434.10000000",1767452399999,"1587.66610000",27,"1498.60000000","977.67400000","0"],[1767452400000,"0.65200000","0.65600000","0.64900000","0.65300000","40530.40000000",1767454199999,"26438.45250000",135,"19311.60000000","12593.09790000","0"],[1767454200000,"0.65400000","0.65700000","0.65400000","0.65600000","1777.80000000",1767455999999,"1165.52380000",48,"1012.80000000","663.88880000","0"],[1767456000000,"0.65500000","0.65900000","0.65400000","0.65800000","19037.40000000",1767457799999,"12504.27290000",82,"11195.40000000","7352.68640000","0"],[1767457800000,"0.65800000","0.66600000","0.65800000","0.66200000","64509.20000000",1767459599999,"42780.52300000",284,"33210.40000000","22022.95870000","0"],[1767459600000,"0.66200000","0.66300000","0.65600000","0.66000000","24463.10000000",1767461399999,"16112.20660000",92,"10046.40000000","6617.86290000","0"],[1767461400000,"0.66000000","0.66000000","0.65800000","0.66000000","2769.40000000",1767463199999,"1826.49570000",32,"1277.60000000","842.83870000","0"],[1767463200000,"0.65800000","0.65900000","0.65700000","0.65700000","1713.20000000",1767464999999,"1127.25970000",22,"1119.50000000","737.19880000","0"],[1767465000000,"0.65800000","0.65900000","0.65500000","0.65700000","27408.60000000",1767466799999,"17985.47810000",115,"21775.40000000","14294.30920000","0"],[1767466800000,"0.65700000","0.66300000","0.65700000","0.66000000","21628.70000000",1767468599999,"14294.49250000",189,"7621.50000000","5035.39020000","0"],[1767468600000,"0.66100000","0.66200000","0.65800000","0.66000000","11203.20000000",1767470399999,"7395.62390000",78,"4729.50000000","3124.54870000","0"],[1767470400000,"0.66000000","0.66200000","0.65800000","0.66000000","3083.10000000",1767472199999,"2034.35640000",24,"1106.50000000","731.64670000","0"],[1767472200000,"0.66000000","0.66100000","0.66000000","0.66000000","2116.90000000",1767473999999,"1398.08970000",38,"1421.30000000","938.99370000","0"],[1767474000000,"0.65900000","0.65900000","0.65700000","0.65800000","1115.20000000",1767475799999,"733.21260000",24,"441.00000000","290.20800000","0"],[1767475800000,"0.65800000","0.65800000","0.65500000","0.65600000","4621.10000000",1767477599999,"3032.23120000",28,"188.80000000","123.73070000","0"],[1767477600000,"0.65500000","0.65700000","0.65200000","0.65500000","7618.30000000",1767479399999,"4984.93510000",81,"3871.80000000","2534.65760000","0"],[1767479400000,"0.65500000","0.66100000","0.65500000","0.65800000","10416.80000000",1767481199999,"6849.28110000",62,"9070.80000000","5962.03870000","0"],[1767481200000,"0.65900000","0.66000000","0.65700000","0.65700000","5967.00000000",1767482999999,"3927.72430000",29,"3929.80000000","2583.53060000","0"],[1767483000000,"0.65700000","0.65900000","0.65700000","0.65800000","1461.00000000",1767484799999,"961.40620000",17,"1049.80000000","690.67290000","0"],[1767484800000,"0.65700000","0.67500000","0.65700000","0.66700000","94313.40000000",1767486599999,"62895.13500000",361,"36133.50000000","24126.94370000","0"],[1767486600000,"0.66800000","0.67000000","0.66300000","0.66600000","12637.10000000",1767488399999,"8416.54370000",110,"7856.90000000","5233.79490000","0"],[1767488400000,"0.66700000","0.67000000","0.66500000","0.66500000","3419.50000000",1767490199999,"2285.31840000",41,"1147.30000000","766.22730000","0"],[1767490200000,"0.66400000","0.66500000","0.66200000","0.66500000","6260.00000000",1767491999999,"4152.67660000",33,"2119.70000000","1406.16490000","0"],[1767492000000,"0.66500000","0.66700000","0.66400000","0.66700000","2535.90000000",1767493799999,"1687.19610000",21,"1593.20000000","1060.11740000","0"],[1767493800000,"0.66700000","0.66700000","0.66300000","0.66300000","1691.40000000",1767495599999,"1122.25710000",20,"54.60000000","36.32940000","0"],[1767495600000,"0.66300000","0.66400000","0.66000000","0.66200000","9765.70000000",1767497399999,"6469.59350000",96,"7128.90000000","4725.27340000","0"],[1767497400000,"0.66300000","0.66600000","0.66300000","0.66500000","453.90000000",1767499199999,"301.47720000",7,"276.60000000","183.40560000","0"],[1767499200000,"0.66500000","0.66900000","0.66200000","0.66700000","23004.10000000",1767500999999,"15334.59930000",95,"18662.10000000","12444.10520000","0"],[1767501000000,"0.66800000","0.66900000","0.66600000","0.66600000","874.20000000",1767502799999,"584.08750000",19,"656.80000000","438.96190000","0"],[1767502800000,"0.66700000","0.66800000","0.66700000","0.66700000","3182.40000000",1767504599999,"2123.65980000",25,"1113.80000000","743.81920000","0"],[1767504600000,"0.66700000","0.67100000","0.66700000","0.67100000","7580.70000000",1767506399999,"5070.36550000",49,"7344.80000000","4912.49500000","0"],[1767506400000,"0.67100000","0.67500000","0.67000000","0.67200000","21341.50000000",1767508199999,"14357.91000000",218,"11625.80000000","7823.41510000","0"],[1767508200000,"0.67100000","0.67100000","0.66200000","0.66200000","15039.90000000",1767509999999,"10014.31110000",132,"3203.00000000","2133.35130000","0"],[1767510000000,"0.66200000","0.66400000","0.66100000","0.66200000","13647.10000000",1767511799999,"9023.75940000",52,"8151.50000000","5389.95950000","0"],[1767511800000,"0.66200000","0.67200000","0.66200000","0.66700000","14057.00000000",1767513599999,"9372.45960000",75,"10429.70000000","6959.53340000","0"],[1767513600000,"0.66600000","0.66600000","0.66100000","0.66300000","23802.70000000",1767515399999,"15792.11470000",80,"11494.30000000","7628.75070000","0"],[1767515400000,"0.66500000","0.67300000","0.66500000","0.67000000","8237.30000000",1767517199999,"5512.27620000",52,"5205.00000000","3478.74900000","0"],[1767517200000,"0.67000000","0.67300000","0.66900000","0.67000000","18946.80000000",1767518999999,"12701.98210000",56,"4783.60000000","3209.67190000","0"],[1767519000000,"0.67200000","0.67300000","0.66900000","0.67200000","664.30000000",1767520799999,"445.70560000",27,"225.50000000","151.44960000","0"],[1767520800000,"0.67200000","0.67300000","0.66800000","0.67100000","10630.10000000",1767522599999,"7129.49270000",72,"2411.50000000","1620.42400000","0"],[1767522600000,"0.67000000","0.67100000","0.66900000","0.67000000","754.20000000",1767524399999,"504.98190000",19,"57.40000000","38.51540000","0"],[1767524400000,"0.67100000","0.67300000","0.66900000","0.67100000","9278.10000000",1767526199999,"6217.95280000",63,"3813.50000000","2556.14480000","0"],[1767526200000,"0.67300000","0.67300000","0.67000000","0.67300000","2911.40000000",1767527999999,"1953.98130000",33,"401.20000000","269.77200000","0"],[1767528000000,"0.67300000","0.67300000","0.66700000","0.66900000","21590.10000000",1767529799999,"14476.31350000",113,"1936.50000000","1299.08660000","0"],[1767529800000,"0.66900000","0.67000000","0.66400000","0.66400000","27390.60000000",1767531599999,"18231.26910000",308,"10387.60000000","6910.48630000","0"],[1767531600000,"0.66400000","0.66700000","0.65900000","0.66300000","35862.20000000",1767533399999,"23746.02730000",242,"9241.20000000","6129.40800000","0"],[1767533400000,"0.66300000","0.66400000","0.65900000","0.66000000","75917.40000000",1767535199999,"50219.42620000",277,"28731.60000000","19023.92290000","0"],[1767535200000,"0.66200000","0.66200000","0.65600000","0.65600000","20177.40000000",1767536999999,"13279.38570000",144,"10324.50000000","6787.24490000","0"],[1767537000000,"0.65600000","0.65900000","0.65600000","0.65900000","13818.40000000",1767538799999,"9074.40350000",214,"12890.00000000","8463.56450000","0"],[1767538800000,"0.65900000","0.66300000","0.65900000","0.66200000","6723.80000000",1767540599999,"4450.11730000",63,"6201.60000000","4104.88780000","0"],[1767540600000,"0.66200000","0.66300000","0.66100000","0.66200000","755.70000000",1767542399999,"499.85770000",24,"320.30000000","212.05830000","0"],[1767542400000,"0.66500000","0.67600000","0.66500000","0.67100000","65893.00000000",1767544199999,"44340.09750000",247,"23697.40000000","15949.49600000","0"],[1767544200000,"0.67200000","0.67400000","0.67100000","0.67100000","7269.10000000",1767545999999,"4888.53150000",128,"4536.20000000","3051.96800000","0"],[1767546000000,"0.67100000","0.67400000","0.67000000","0.67000000","2631.20000000",1767547799999,"1768.45800000",119,"417.50000000","280.96050000","0"],[1767547800000,"0.67000000","0.67200000","0.67000000","0.67100000","2891.70000000",1767549599999,"1940.90910000",125,"1214.60000000","816.21120000","0"],[1767549600000,"0.67100000","0.67200000","0.66000000","0.66000000","50478.30000000",1767551399999,"33630.09350000",398,"10953.50000000","7279.80100000","0"],[1767551400000,"0.66000000","0.66300000","0.65900000","0.66300000","16702.80000000",1767553199999,"11040.12970000",187,"14243.40000000","9416.82390000","0"],[1767553200000,"0.66100000","0.66400000","0.65700000","0.65700000","10073.30000000",1767554999999,"6630.15290000",129,"477.30000000","315.28950000","0"],[1767555000000,"0.65800000","0.66000000","0.65700000","0.65800000","5671.10000000",1767556799999,"3733.94550000",107,"2138.40000000","1410.24050000","0"],[1767556800000,"0.65800000","0.66000000","0.65800000","0.66000000","1913.80000000",1767558599999,"1260.10360000",87,"169.40000000","111.80400000","0"],[1767558600000,"0.66000000","0.66200000","0.65900000","0.66100000","4168.30000000",1767560399999,"2751.06190000",54,"3379.00000000","2230.48700000","0"],[1767560400000,"0.66000000","0.66500000","0.66000000","0.66500000","754.10000000",1767562199999,"498.59280000",29,"441.40000000","291.97880000","0"],[1767562200000,"0.66300000","0.66300000","0.66300000","0.66300000","45.30000000",1767563999999,"30.03390000",2,"45.30000000","30.03390000","0"],[1767564000000,"0.66300000","0.66500000","0.66300000","0.66400000","1394.50000000",1767565799999,"925.40420000",53,"309.30000000","205.63400000","0"],[1767565800000,"0.66500000","0.66500000","0.65800000","0.65800000","6355.50000000",1767567599999,"4201.01030000",47,"1387.80000000","919.76650000","0"],[1767567600000,"0.65900000","0.66400000","0.65700000","0.65700000","24277.70000000",1767569399999,"15998.57930000",105,"13270.00000000","8746.53640000","0"],[1767569400000,"0.65900000","0.65900000","0.65700000","0.65700000","197.00000000",1767571199999,"129.67540000",4,"187.40000000","123.36820000","0"],[1767571200000,"0.66000000","0.66200000","0.65500000","0.65600000","15649.40000000",1767572999999,"10301.49510000",734,"7794.90000000","5136.89250000","0"],[1767573000000,"0.65600000","0.66100000","0.65500000","0.66100000","4998.60000000",1767574799999,"3288.45880000",66,"4559.90000000","2999.36670000","0"],[1767574800000,"0.66300000","0.66800000","0.66200000","0.66600000","25610.50000000",1767576599999,"17055.87490000",66,"20465.20000000","13626.71520000","0"],[1767576600000,"0.66700000","0.67200000","0.66600000","0.66600000","12807.90000000",1767578399999,"8563.32430000",195,"6838.00000000","4568.70020000","0"],[1767578400000,"0.66700000","0.66700000","0.66300000","0.66300000","3555.50000000",1767580199999,"2362.60510000",62,"1335.80000000","887.86500000","0"],[1767580200000,"0.66400000","0.66900000","0.66300000","0.66900000","3675.70000000",1767581999999,"2449.77570000",67,"1886.30000000","1257.87500000","0"],[1767582000000,"0.66700000","0.66700000","0.66300000","0.66300000","1391.40000000",1767583799999,"925.07520000",16,"241.00000000","160.50600000","0"],[1767583800000,"0.66300000","0.66300000","0.66100000","0.66300000","500.30000000",1767585599999,"331.40730000",20,"400.50000000","265.27380000","0"],[1767585600000,"0.66100000","0.66400000","0.66100000","0.66200000","9872.00000000",1767587399999,"6543.10440000",74,"2546.60000000","1689.07120000","0"],[1767587400000,"0.66200000","0.66200000","0.65800000","0.66100000","42577.40000000",1767589199999,"28154.32540000",94,"8823.90000000","5818.13750000","0"],[1767589200000,"0.66000000","0.66100000","0.66000000","0.66100000","4662.30000000",1767590999999,"3081.19340000",12,"4662.30000000","3081.19340000","0"],[1767591000000,"0.66000000","0.66000000","0.66000000","0.66000000","3931.90000000",1767592799999,"2595.05400000",55,"0.00000000","0.00000000","0"],[1767592800000,"0.66000000","0.66000000","0.65500000","0.65600000","12965.50000000",1767594599999,"8535.70110000",255,"1855.60000000","1220.84040000","0"],[1767594600000,"0.65600000","0.67000000","0.65100000","0.66000000","39337.70000000",1767596399999,"25816.28880000",361,"23527.60000000","15429.59250000","0"],[1767596400000,"0.65600000","0.65900000","0.65600000","0.65900000","2591.50000000",1767598199999,"1705.10790000",24,"2179.40000000","1434.39310000","0"],[1767598200000,"0.66000000","0.66200000","0.65900000","0.65900000","4074.20000000",1767599999999,"2689.25000000",24,"3778.70000000","2494.26980000","0"],[1767600000000,"0.66100000","0.67800000","0.65700000","0.65700000","101191.90000000",1767601799999,"67330.30150000",603,"52466.80000000","35001.04020000","0"],[1767601800000,"0.65700000","0.67600000","0.65700000","0.67000000","95655.70000000",1767603599999,"63682.95030000",553,"55730.40000000","37052.36750000","0"],[1767603600000,"0.67000000","0.67200000","0.66600000","0.66900000","17781.70000000",1767605399999,"11895.13680000",98,"13421.80000000","8978.90080000","0"],[1767605400000,"0.66800000","0.66800000","0.66200000","0.66200000","5101.90000000",1767607199999,"3390.06190000",34,"930.30000000","617.42670000","0"],[1767607200000,"0.66400000","0.66700000","0.66300000","0.66600000","9694.90000000",1767608999999,"6455.79980000",55,"9034.20000000","6016.29060000","0"],[1767609000000,"0.66500000","0.66700000","0.66400000","0.66700000","1527.30000000",1767610799999,"1016.75850000",12,"1126.50000000","750.61360000","0"],[1767610800000,"0.66600000","0.66600000","0.66400000","0.66500000","3999.20000000",1767612599999,"2659.75460000",21,"177.60000000","118.28160000","0"],[1767612600000,"0.66400000","0.66800000","0.66200000","0.66500000","21314.00000000",1767614399999,"14177.34420000",78,"18083.80000000","12032.97750000","0"],[1767614400000,"0.66400000","0.66600000","0.66200000","0.66600000","8908.00000000",1767616199999,"5922.75910000",22,"2709.50000000","1801.83660000","0"],[1767616200000,"0.66600000","0.66600000","0.66300000","0.66300000","3918.20000000",1767617999999,"2600.92700000",32,"1380.80000000","918.12500000","0"],[1767618000000,"0.66300000","0.66300000","0.64600000","0.65400000","134374.10000000",1767619799999,"87958.98070000",602,"55894.40000000","36554.87580000","0"],[1767619800000,"0.65300000","0.65400000","0.64000000","0.64500000","141310.10000000",1767621599999,"91586.57760000",418,"82615.90000000","53633.73240000","0"],[1767621600000,"0.64600000","0.64900000","0.64300000","0.64300000","14115.20000000",1767623399999,"9120.17180000",42,"7982.60000000","5160.61980000","0"],[1767623400000,"0.64700000","0.65000000","0.64300000","0.64800000","10819.20000000",1767625199999,"7003.08230000",51,"5130.20000000","3320.67670000","0"],[1767625200000,"0.64900000","0.65000000","0.64300000","0.64400000","18559.20000000",1767626999999,"11971.00230000",60,"8276.90000000","5342.44200000","0"],[1767627000000,"0.64400000","0.64900000","0.64300000","0.64800000","8971.00000000",1767628799999,"5801.56030000",47,"4062.00000000","2631.84530000","0"],[1767628800000,"0.64600000","0.65100000","0.64400000","0.64700000","24355.40000000",1767630599999,"15755.02320000",96,"8883.90000000","5759.20060000","0"],[1767630600000,"0.64700000","0.65000000","0.64600000","0.64800000","6981.30000000",1767632399999,"4517.90840000",42,"4370.70000000","2830.09980000","0"],[1767632400000,"0.64800000","0.65000000","0.64000000","0.64200000","18446.70000000",1767634199999,"11923.05530000",80,"10957.70000000","7077.32870000","0"],[1767634200000,"0.64200000","0.64700000","0.64200000","0.64700000","5285.00000000",1767635999999,"3398.75820000",59,"5209.00000000","3349.66940000","0"],[1767636000000,"0.64800000","0.65200000","0.64800000","0.65200000","1503.50000000",1767637799999,"976.47840000",18,"590.40000000","384.45670000","0"],[1767637800000,"0.65100000","0.65500000","0.65000000","0.65300000","3781.10000000",1767639599999,"2462.99400000",33,"306.30000000","200.10100000","0"],[1767639600000,"0.65300000","0.65500000","0.65100000","0.65300000","25222.60000000",1767641399999,"16457.23490000",113,"11566.80000000","7538.36060000","0"],[1767641400000,"0.65300000","0.65400000","0.64900000","0.64900000","5686.80000000",1767643199999,"3702.49280000",37,"1984.10000000","1291.53350000","0"],[1767643200000,"0.65100000","0.65400000","0.65100000","0.65400000","9882.60000000",1767644999999,"6457.13200000",50,"8887.60000000","5807.60700000","0"],[1767645000000,"0.65800000","0.65800000","0.65100000","0.65100000","6663.00000000",1767646799999,"4357.42830000",40,"15.20000000","10.00160000","0"],[1767646800000,"0.65100000","0.65200000","0.64800000","0.64900000","5038.40000000",1767648599999,"3278.07400000",46,"262.30000000","170.77690000","0"],[1767648600000,"0.64800000","0.65100000","0.64800000","0.64900000","3186.90000000",1767650399999,"2070.24440000",19,"1775.40000000","1154.66870000","0"],[1767650400000,"0.64900000","0.65300000","0.64800000","0.65200000","16977.50000000",1767652199999,"11023.11980000",28,"7348.30000000","4773.87740000","0"],[1767652200000,"0.65300000","0.65600000","0.65300000","0.65500000","6929.80000000",1767653999999,"4539.64810000",18,"5761.10000000","3774.31830000","0"],[1767654000000,"0.65500000","0.65500000","0.65100000","0.65200000","4177.90000000",1767655799999,"2724.68160000",19,"551.00000000","360.24310000","0"],[1767655800000,"0.65200000","0.65400000","0.64900000","0.64900000","23408.20000000",1767657599999,"15230.64040000",30,"80.30000000","52.51620000","0"],[1767657600000,"0.64900000","0.65100000","0.64700000","0.64700000","12888.60000000",1767659399999,"8353.05990000",49,"1859.40000000","1207.16230000","0"],[1767659400000,"0.64700000","0.64700000","0.64400000","0.64500000","14264.30000000",1767661199999,"9205.13770000",32,"6510.30000000","4202.63510000","0"],[1767661200000,"0.64700000","0.65400000","0.64700000","0.65400000","11407.50000000",1767662999999,"7412.46400000",59,"8605.80000000","5592.57610000","0"],[1767663000000,"0.65400000","0.65500000","0.64700000","0.64800000","22201.00000000",1767664799999,"14431.61890000",61,"5019.20000000","3263.62430000","0"],[1767664800000,"0.64800000","0.64800000","0.64400000","0.64500000","3962.10000000",1767666599999,"2556.07250000",40,"2081.20000000","1342.96310000","0"],[1767666600000,"0.64500000","0.64700000","0.64400000","0.64500000","5625.30000000",1767668399999,"3634.07020000",109,"2534.10000000","1639.48080000","0"],[1767668400000,"0.64500000","0.65400000","0.64500000","0.65100000","32185.50000000",1767670199999,"20902.30550000",159,"23535.00000000","15283.65690000","0"],[1767670200000,"0.65100000","0.65400000","0.64900000","0.65100000","10370.70000000",1767671999999,"6766.68530000",148,"7520.40000000","4908.99810000","0"],[1767672000000,"0.65100000","0.65600000","0.65100000","0.65300000","19889.20000000",1767673799999,"13003.71560000",917,"6157.50000000","4033.97310000","0"],[1767673800000,"0.65500000","0.65600000","0.65200000","0.65300000","18026.60000000",1767675599999,"11784.71200000",639,"9440.60000000","6177.07470000","0"],[1767675600000,"0.65300000","0.65800000","0.65200000","0.65400000","42156.90000000",1767677399999,"27610.40130000",1508,"21139.40000000","13860.83010000","0"],[1767677400000,"0.65400000","0.65500000","0.64900000","0.65300000","33153.10000000",1767679199999,"21621.60260000",579,"20256.50000000","13221.13380000","0"],[1767679200000,"0.65200000","0.66000000","0.65200000","0.66000000","50134.80000000",1767680999999,"32871.57200000",747,"34432.20000000","22584.00720000","0"],[1767681000000,"0.65800000","0.66900000","0.65800000","0.66500000","57890.00000000",1767682799999,"38493.08240000",965,"32129.70000000","21399.21150000","0"],[1767682800000,"0.66500000","0.67300000","0.65800000","0.65800000","77760.10000000",1767684599999,"51848.15260000",1231,"35886.20000000","23947.22340000","0"],[1767684600000,"0.66000000","0.66100000","0.64900000","0.64900000","51057.90000000",1767686399999,"33383.09770000",847,"32239.50000000","21082.12710000","0"],[1767686400000,"0.64900000","0.65300000","0.64700000","0.64800000","64389.90000000",1767688199999,"41770.03720000",1537,"29664.80000000","19264.13800000","0"],[1767688200000,"0.64800000","0.66000000","0.64300000","0.65100000","133580.70000000",1767689999999,"86923.39100000",2329,"62354.80000000","40644.62490000","0"],[1767690000000,"0.65200000","0.67300000","0.64600000","0.67000000","113317.50000000",1767691799999,"74889.49070000",833,"82378.50000000","54471.73730000","0"],[1767691800000,"0.67000000","0.67800000","0.66200000","0.67100000","47557.80000000",1767693599999,"31957.99540000",392,"20576.20000000","13846.82540000","0"],[1767693600000,"0.67000000","0.67600000","0.62400000","0.64200000","367906.80000000",1767695399999,"237267.94820000",1561,"122494.80000000","78211.72800000","0"],[1767695400000,"0.64300000","0.64900000","0.64200000","0.64700000","5441.10000000",1767697199999,"3512.83120000",85,"3493.90000000","2258.75820000","0"],[1767697200000,"0.64800000","0.65500000","0.64400000","0.64800000","8653.30000000",1767698999999,"5604.42070000",97,"4097.70000000","2659.85750000","0"],[1767699000000,"0.64900000","0.65900000","0.63700000","0.64600000","23516.50000000",1767700799999,"15271.32410000",154,"8058.60000000","5265.39450000","0"],[1767700800000,"0.64700000","0.66400000","0.63400000","0.65100000","51201.40000000",1767702599999,"33194.34560000",236,"24773.50000000","16197.62740000","0"],[1767702600000,"0.65000000","0.66000000","0.64500000","0.64800000","4023.30000000",1767704399999,"2619.53300000",73,"2005.00000000","1308.78570000","0"],[1767704400000,"0.64900000","0.66700000","0.64700000","0.66000000","24755.20000000",1767706199999,"16243.80830000",149,"19212.10000000","12616.80420000","0"],[1767706200000,"0.65500000","0.65600000","0.64300000","0.64600000","6494.90000000",1767707999999,"4209.02580000",90,"2409.70000000","1568.90580000","0"],[1767708000000,"0.64600000","0.65400000","0.64300000","0.64700000","8163.60000000",1767709799999,"5298.88310000",97,"5346.80000000","3475.74130000","0"],[1767709800000,"0.64800000","0.65100000","0.63500000","0.64100000","41274.90000000",1767711599999,"26448.63880000",274,"28378.90000000","18201.90290000","0"],[1767711600000,"0.64100000","0.64800000","0.63400000","0.64200000","54497.70000000",1767713399999,"34814.32890000",265,"46963.10000000","30005.19660000","0"],[1767713400000,"0.64200000","0.64500000","0.63500000","0.63900000","17701.30000000",1767715199999,"11334.09760000",197,"3679.00000000","2354.97410000","0"],[1767715200000,"0.63700000","0.63800000","0.63300000","0.63300000","4788.40000000",1767716999999,"3039.38580000",136,"1494.20000000","950.87430000","0"],[1767717000000,"0.63300000","0.64300000","0.62700000","0.63300000","21710.70000000",1767718799999,"13751.43290000",200,"10773.30000000","6865.42010000","0"],[1767718800000,"0.63300000","0.64300000","0.62800000","0.63300000","15756.70000000",1767720599999,"9981.45140000",198,"5920.90000000","3758.32920000","0"],[1767720600000,"0.63200000","0.63700000","0.62500000","0.62500000","18321.70000000",1767722399999,"11518.98290000",152,"9143.20000000","5764.97380000","0"],[1767722400000,"0.62600000","0.63300000","0.62600000","0.62900000","2455.90000000",1767724199999,"1544.83390000",37,"1173.30000000","737.66590000","0"],[1767724200000,"0.62900000","0.63400000","0.62900000","0.63000000","4898.30000000",1767725999999,"3085.24390000",49,"1129.00000000","713.75230000","0"],[1767726000000,"0.63100000","0.63500000","0.61600000","0.63000000","34647.30000000",1767727799999,"21651.40710000",110,"11690.80000000","7357.37330000","0"],[1767727800000,"0.63000000","0.63200000","0.62400000","0.63100000","6010.90000000",1767729599999,"3784.06430000",54,"2261.10000000","1422.59930000","0"],[1767729600000,"0.63100000","0.63400000","0.62900000","0.63300000","3363.10000000",1767731399999,"2127.18270000",44,"2939.00000000","1859.97510000","0"],[1767731400000,"0.63100000","0.63500000","0.63100000","0.63400000","7367.00000000",1767733199999,"4672.15720000",37,"3795.00000000","2407.92500000","0"],[1767733200000,"0.63400000","0.63900000","0.63400000","0.63600000","5626.10000000",1767734999999,"3582.82620000",47,"3548.50000000","2265.23870000","0"],[1767735000000,"0.63900000","0.64200000","0.63500000","0.63800000","5568.70000000",1767736799999,"3561.95540000",48,"4165.20000000","2667.35330000","0"],[1767736800000,"0.63600000","0.63800000","0.63400000","0.63500000","1865.60000000",1767738599999,"1185.06120000",30,"470.00000000","299.36150000","0"],[1767738600000,"0.63300000","0.63500000","0.63100000","0.63200000","4861.20000000",1767740399999,"3072.53580000",31,"1298.90000000","821.30950000","0"],[1767740400000,"0.63100000","0.64100000","0.63000000","0.63500000","5169.50000000",1767742199999,"3282.95680000",69,"3696.00000000","2347.45560000","0"],[1767742200000,"0.63400000","0.64200000","0.63300000","0.63800000","5586.60000000",1767743999999,"3565.41030000",44,"4858.00000000","3102.66970000","0"],[1767744000000,"0.64000000","0.64200000","0.63200000","0.63200000","9198.30000000",1767745799999,"5841.46630000",51,"5038.70000000","3197.99160000","0"],[1767745800000,"0.63100000","0.63300000","0.62700000","0.62900000","15805.10000000",1767747599999,"9977.50120000",70,"14039.90000000","8866.80330000","0"],[1767747600000,"0.62600000","0.63000000","0.62300000","0.62300000","3342.20000000",1767749399999,"2092.28910000",47,"1832.10000000","1148.18000000","0"],[1767749400000,"0.62600000","0.62700000","0.62200000","0.62400000","3652.50000000",1767751199999,"2282.15390000",43,"1539.20000000","962.59540000","0"],[1767751200000,"0.62400000","0.62800000","0.62400000","0.62600000","3205.60000000",1767752999999,"2007.41020000",29,"1622.90000000","1018.24560000","0"],[1767753000000,"0.62600000","0.63000000","0.62500000","0.62700000","4759.30000000",1767754799999,"2988.94960000",41,"3224.90000000","2028.64410000","0"],[1767754800000,"0.62600000","0.62700000","0.62200000","0.62500000","4000.70000000",1767756599999,"2500.76720000",29,"1376.30000000","861.34080000","0"],[1767756600000,"0.62200000","0.62500000","0.62200000","0.62500000","4316.90000000",1767758399999,"2695.32470000",30,"3404.30000000","2127.68750000","0"],[1767758400000,"0.62500000","0.62600000","0.61800000","0.62100000","19935.90000000",1767760199999,"12360.45690000",82,"4633.70000000","2889.87220000","0"],[1767760200000,"0.62400000","0.62400000","0.62000000","0.62300000","2947.30000000",1767761999999,"1833.44560000",37,"2259.30000000","1406.41900000","0"],[1767762000000,"0.62000000","0.62700000","0.61700000","0.62400000","6171.10000000",1767763799999,"3834.44780000",61,"3049.60000000","1894.52900000","0"],[1767763800000,"0.62300000","0.62600000","0.62100000","0.62200000","3243.10000000",1767765599999,"2022.96940000",48,"1546.80000000","966.22850000","0"],[1767765600000,"0.62200000","0.62500000","0.62200000","0.62500000","1749.80000000",1767767399999,"1089.30380000",19,"309.40000000","193.37500000","0"],[1767767400000,"0.62200000","0.62300000","0.61600000","0.62100000","12760.00000000",1767769199999,"7900.99780000",114,"5242.60000000","3253.31590000","0"],[1767769200000,"0.62000000","0.62500000","0.62000000","0.62300000","9624.80000000",1767770999999,"5971.47940000",38,"1186.90000000","739.37000000","0"],[1767771000000,"0.62200000","0.62500000","0.62200000","0.62200000","1917.60000000",1767772799999,"1193.03490000",20,"174.90000000","109.02250000","0"],[1767772800000,"0.62200000","0.62500000","0.62200000","0.62300000","4266.30000000",1767774599999,"2662.46050000",30,"2885.10000000","1803.18750000","0"],[1767774600000,"0.62500000","0.62600000","0.62200000","0.62400000","2123.40000000",1767776399999,"1324.11890000",37,"644.40000000","402.88520000","0"],[1767776400000,"0.62300000","0.62500000","0.62200000","0.62200000","2549.40000000",1767778199999,"1586.75330000",32,"261.60000000","163.50000000","0"],[1767778200000,"0.62200000","0.62300000","0.61700000","0.61700000","13203.40000000",1767779999999,"8196.33120000",58,"1320.70000000","819.65020000","0"],[1767780000000,"0.61700000","0.62000000","0.61100000","0.62000000","24668.80000000",1767781799999,"15175.35660000",102,"13185.90000000","8135.98370000","0"],[1767781800000,"0.62000000","0.62000000","0.61500000","0.61500000","3625.20000000",1767783599999,"2236.18520000",45,"885.20000000","547.67550000","0"],[1767783600000,"0.61500000","0.62200000","0.61500000","0.62000000","5227.00000000",1767785399999,"3234.23460000",52,"4210.10000000","2607.72220000","0"],[1767785400000,"0.61800000","0.62200000","0.61700000","0.62000000","8377.90000000",1767787199999,"5194.51580000",44,"7295.20000000","4524.48500000","0"],[1767787200000,"0.62100000","0.62200000","0.61700000","0.61900000","4351.10000000",1767788999999,"2698.15260000",46,"2037.50000000","1264.88310000","0"],[1767789000000,"0.62000000","0.62500000","0.61900000","0.62500000","8896.00000000",1767790799999,"5515.53290000",59,"5604.70000000","3477.20000000","0"],[1767790800000,"0.62500000","0.62500000","0.61200000","0.62200000","9201.30000000",1767792599999,"5678.87990000",83,"2771.90000000","1706.18950000","0"],[1767792600000,"0.61900000","0.64400000","0.61600000","0.64000000","33721.60000000",1767794399999,"21223.65100000",229,"17819.50000000","11183.99570000","0"],[1767794400000,"0.63900000","0.66600000","0.63500000","0.64200000","152655.20000000",1767796199999,"99257.37270000",675,"89492.80000000","58197.06320000","0"],[1767796200000,"0.64200000","0.64800000","0.64200000","0.64800000","15358.40000000",1767797999999,"9926.42950000",86,"8949.60000000","5792.39950000","0"],[1767798000000,"0.64800000","0.65000000","0.64200000","0.64600000","32604.60000000",1767799799999,"21063.64830000",69,"14237.80000000","9192.27150000","0"],[1767799800000,"0.64700000","0.65400000","0.64200000","0.65400000","22639.50000000",1767801599999,"14665.86330000",104,"14855.30000000","9652.01510000","0"],[1767801600000,"0.65100000","0.67000000","0.64800000","0.66600000","26448.20000000",1767803399999,"17445.23180000",230,"21611.40000000","14269.46590000","0"],[1767803400000,"0.66700000","0.67800000","0.65500000","0.65600000","83504.20000000",1767805199999,"55612.29410000",355,"35372.20000000","23587.12010000","0"],[1767805200000,"0.65500000","0.66900000","0.65100000","0.65300000","24168.00000000",1767806999999,"15891.51980000",144,"6832.40000000","4539.15230000","0"],[1767807000000,"0.65700000","0.66200000","0.65100000","0.65100000","16183.20000000",1767808799999,"10570.94610000",77,"11329.10000000","7398.93210000","0"],[1767808800000,"0.65200000","0.65600000","0.64700000","0.64900000","29266.20000000",1767810599999,"19044.08170000",116,"9721.10000000","6331.70210000","0"],[1767810600000,"0.64900000","0.65400000","0.64300000","0.64700000","47892.50000000",1767812399999,"30985.42490000",123,"15190.20000000","9804.53540000","0"],[1767812400000,"0.65000000","0.65100000","0.64700000","0.65100000","14115.30000000",1767814199999,"9157.74090000",57,"1661.20000000","1080.98050000","0"],[1767814200000,"0.65100000","0.65100000","0.64100000","0.64600000","26749.30000000",1767815999999,"17238.04920000",83,"15161.40000000","9771.69400000","0"],[1767816000000,"0.64500000","0.64700000","0.63900000","0.64000000","5076.10000000",1767817799999,"3258.40710000",56,"3115.90000000","1999.30780000","0"],[1767817800000,"0.64100000","0.64500000","0.63700000","0.64500000","11675.60000000",1767819599999,"7478.25410000",112,"8687.50000000","5567.74130000","0"],[1767819600000,"0.64500000","0.64500000","0.64100000","0.64300000","1900.40000000",1767821399999,"1221.93180000",32,"409.50000000","263.82070000","0"],[1767821400000,"0.64400000","0.64600000","0.64100000","0.64200000","2966.20000000",1767823199999,"1902.72160000",17,"76.00000000","48.93040000","0"],[1767823200000,"0.63900000","0.64200000","0.63700000","0.63700000","3216.80000000",1767824999999,"2051.75450000",28,"820.00000000","523.44520000","0"],[1767825000000,"0.63900000","0.64000000","0.63500000","0.63800000","7647.50000000",1767826799999,"4881.39220000",36,"4871.60000000","3107.10960000","0"],[1767826800000,"0.64000000","0.64300000","0.63600000","0.64300000","3644.50000000",1767828599999,"2324.58450000",36,"2646.10000000","1688.47470000","0"],[1767828600000,"0.64200000","0.64400000","0.63500000","0.63800000","8317.70000000",1767830399999,"5308.77380000",48,"916.70000000","583.97370000","0"],[1767830400000,"0.63900000","0.64200000","0.63800000","0.63800000","2785.50000000",1767832199999,"1781.48510000",24,"1765.50000000","1129.75110000","0"],[1767832200000,"0.63800000","0.63900000","0.63700000","0.63700000","7340.10000000",1767833999999,"4686.04560000",30,"6620.90000000","4227.40020000","0"],[1767834000000,"0.63900000","0.64300000","0.63700000","0.64300000","1159.80000000",1767835799999,"740.56000000",21,"255.90000000","164.14440000","0"],[1767835800000,"0.64600000","0.64600000","0.64200000","0.64200000","2007.70000000",1767837599999,"1294.16990000",12,"1017.20000000","657.11120000","0"],[1767837600000,"0.64200000","0.67500000","0.64200000","0.66000000","86418.00000000",1767839399999,"57259.07920000",385,"66798.50000000","44258.25050000","0"],[1767839400000,"0.66000000","0.71800000","0.66000000","0.68700000","294665.90000000",1767841199999,"201459.37060000",1032,"127063.30000000","87178.03600000","0"],[1767841200000,"0.68400000","0.69200000","0.66900000","0.68100000","65622.10000000",1767842999999,"44403.31790000",334,"36577.80000000","24798.45420000","0"],[1767843000000,"0.68300000","0.68800000","0.66900000","0.67500000","18306.40000000",1767844799999,"12438.64000000",129,"11689.20000000","7970.44790000","0"],[1767844800000,"0.67500000","0.69500000","0.66800000","0.67500000","46371.60000000",1767846599999,"31412.30440000",206,"15685.40000000","10595.88600000","0"],[1767846600000,"0.68100000","0.69000000","0.67700000","0.67900000","26310.80000000",1767848399999,"18076.72000000",104,"19159.60000000","13176.49330000","0"],[1767848400000,"0.68000000","0.68700000","0.66800000","0.67200000","36882.50000000",1767850199999,"24842.82190000",142,"15837.10000000","10696.47730000","0"],[1767850200000,"0.67400000","0.70300000","0.67100000","0.68600000","104068.00000000",1767851999999,"71324.62610000",321,"70607.60000000","48563.32160000","0"],[1767852000000,"0.68600000","0.74000000","0.68400000","0.73200000","306409.50000000",1767853799999,"221108.51050000",2230,"173781.20000000","125512.37170000","0"],[1767853800000,"0.73200000","0.75000000","0.70200000","0.72000000","217142.70000000",1767855599999,"156709.69310000",1110,"110321.20000000","79749.79300000","0"],[1767855600000,"0.72000000","0.79400000","0.69600000","0.78100000","364481.10000000",1767857399999,"270191.27630000",2289,"207431.70000000","153598.77380000","0"],[1767857400000,"0.78400000","0.94000000","0.75900000","0.93800000","657348.60000000",1767859199999,"542017.64690000",4170,"362733.80000000","300105.64670000","0"],[1767859200000,"0.94000000","1.12800000","0.85400000","1.08500000","1842156.50000000",1767860999999,"1855430.50740000",16363,"1069680.00000000","1079867.62110000","0"],[1767861000000,"1.08500000","1.10000000","0.94600000","1.00600000","851588.00000000",1767862799999,"882513.11820000",8189,"448387.80000000","466241.07190000","0"],[1767862800000,"1.00900000","1.06800000","0.99000000","1.01200000","368724.30000000",1767864599999,"378552.99000000",3178,"159074.90000000","163910.85700000","0"],[1767864600000,"1.00900000","1.03000000","0.92500000","0.93000000","318422.70000000",1767866399999,"308790.97150000",2572,"125979.40000000","122286.44800000","0"],[1767866400000,"0.93200000","0.98300000","0.88200000","0.95700000","376442.70000000",1767868199999,"350822.22170000",2848,"189624.50000000","177718.58410000","0"],[1767868200000,"0.95700000","1.05000000","0.95000000","0.99500000","411975.10000000",1767869999999,"410045.22890000",3692,"244055.60000000","243800.80820000","0"],[1767870000000,"0.99600000","0.99600000","0.94700000","0.96200000","183297.30000000",1767871799999,"177548.22500000",1633,"92018.00000000","89294.04090000","0"],[1767871800000,"0.96000000","1.02200000","0.95400000","1.00100000","263976.80000000",1767873599999,"263127.62470000",2548,"132664.20000000","132295.80720000","0"],[1767873600000,"0.99800000","1.00900000","0.96300000","1.00600000","160590.90000000",1767875399999,"158471.22590000",1396,"73542.10000000","72693.97040000","0"],[1767875400000,"1.00600000","1.02000000","0.97700000","1.00500000","177689.00000000",1767877199999,"177209.29150000",1693,"90419.50000000","90402.19040000","0"],[1767877200000,"1.00500000","1.00500000","0.93900000","0.94000000","178094.90000000",1767878999999,"172117.89850000",1767,"73479.50000000","71153.86400000","0"],[1767879000000,"0.93900000","0.96500000","0.92100000","0.94200000","185534.50000000",1767880799999,"174475.19930000",1683,"105263.40000000","99081.54060000","0"],[1767880800000,"0.94300000","0.96200000","0.87000000","0.88600000","339085.60000000",1767882599999,"307754.11160000",3047,"152064.50000000","138045.76620000","0"],[1767882600000,"0.88200000","0.93100000","0.87300000","0.92400000","179014.00000000",1767884399999,"163229.81020000",1614,"91440.90000000","83396.76760000","0"],[1767884400000,"0.92400000","0.92400000","0.88000000","0.89000000","147047.70000000",1767886199999,"132510.80140000",1208,"50899.90000000","45938.98610000","0"],[1767886200000,"0.89300000","0.91700000","0.88200000","0.88900000","138712.60000000",1767887999999,"124414.04470000",1328,"69885.70000000","62687.48720000","0"],[1767888000000,"0.89000000","0.89000000","0.83100000","0.84500000","283063.20000000",1767889799999,"242411.73410000",1799,"121997.80000000","104331.72120000","0"],[1767889800000,"0.84400000","0.85600000","0.81600000","0.82600000","283850.10000000",1767891599999,"235370.80320000",1954,"131266.40000000","109177.68040000","0"],[1767891600000,"0.82500000","0.84400000","0.80700000","0.81200000","150914.80000000",1767893399999,"124431.51920000",964,"67489.80000000","55738.34530000","0"],[1767893400000,"0.81200000","0.82100000","0.80300000","0.81400000","108508.00000000",1767895199999,"87896.56160000",508,"41633.80000000","33810.84750000","0"],[1767895200000,"0.81700000","0.84100000","0.80700000","0.83100000","88530.60000000",1767896999999,"72786.35020000",546,"54787.80000000","45132.40390000","0"],[1767897000000,"0.83100000","0.84900000","0.81900000","0.83800000","143457.60000000",1767898799999,"119865.12450000",1128,"72946.70000000","61037.56040000","0"],[1767898800000,"0.83800000","0.87100000","0.83000000","0.83500000","195505.70000000",1767900599999,"166137.50530000",1258,"80306.70000000","68239.64000000","0"],[1767900600000,"0.83100000","0.84400000","0.81400000","0.83500000","127366.40000000",1767902399999,"105691.54940000",754,"40861.80000000","33868.28330000","0"],[1767902400000,"0.83500000","0.87000000","0.82000000","0.85300000","156480.80000000",1767904199999,"132394.16750000",1065,"88369.50000000","74679.33650000","0"],[1767904200000,"0.85300000","0.88000000","0.83000000","0.83900000","273235.60000000",1767905999999,"233436.53210000",1585,"151319.10000000","129635.62080000","0"],[1767906000000,"0.83700000","0.84500000","0.81000000","0.83600000","160576.80000000",1767907799999,"132749.31660000",955,"67992.40000000","56161.96190000","0"],[1767907800000,"0.83600000","0.84600000","0.81500000","0.82900000","61656.00000000",1767909599999,"51249.24240000",448,"29940.50000000","24957.30490000","0"],[1767909600000,"0.82900000","0.84600000","0.82300000","0.83200000","51900.80000000",1767911399999,"43363.27060000",491,"32853.40000000","27457.38070000","0"],[1767911400000,"0.83200000","0.85400000","0.82600000","0.82900000","87283.00000000",1767913199999,"73320.09500000",641,"49373.40000000","41461.96400000","0"],[1767913200000,"0.82900000","0.83700000","0.82100000","0.83300000","38756.30000000",1767914999999,"32122.92570000",308,"17236.30000000","14292.02980000","0"],[1767915000000,"0.83200000","0.84200000","0.82500000","0.84000000","39738.80000000",1767916799999,"33076.44080000",290,"17847.90000000","14911.81750000","0"],[1767916800000,"0.84000000","0.86500000","0.81900000","0.83800000","160974.30000000",1767918599999,"135541.34360000",1030,"77882.80000000","65869.64540000","0"],[1767918600000,"0.83600000","0.84200000","0.82300000","0.83600000","46440.80000000",1767920399999,"38632.33140000",457,"19202.20000000","15997.64010000","0"],[1767920400000,"0.83600000","0.86000000","0.82800000","0.84900000","56887.40000000",1767922199999,"48071.54380000",554,"31108.70000000","26302.69580000","0"],[1767922200000,"0.84600000","0.90500000","0.84300000","0.87800000","272875.00000000",1767923999999,"238734.41460000",1734,"129732.60000000","113327.95580000","0"],[1767924000000,"0.88100000","0.88300000","0.85900000","0.87200000","99225.90000000",1767925799999,"86403.03590000",569,"39205.10000000","34187.93180000","0"],[1767925800000,"0.87000000","0.87200000","0.84000000","0.84400000","82298.10000000",1767927599999,"69920.95570000",605,"22302.60000000","18983.88140000","0"],[1767927600000,"0.84600000","0.85300000","0.83000000","0.83000000","52679.30000000",1767929399999,"44327.47030000",412,"29054.20000000","24493.93170000","0"],[1767929400000,"0.83000000","0.84800000","0.82500000","0.83700000","38796.30000000",1767931199999,"32408.27450000",389,"22778.80000000","19058.37070000","0"],[1767931200000,"0.83600000","0.83700000","0.81800000","0.83600000","75198.60000000",1767932999999,"62311.04850000",495,"22660.90000000","18728.84440000","0"],[1767933000000,"0.83300000","0.86000000","0.83000000","0.84000000","90808.90000000",1767934799999,"76769.84820000",689,"39532.80000000","33464.65850000","0"],[1767934800000,"0.83700000","0.84900000","0.82500000","0.84800000","44375.10000000",1767936599999,"37190.65660000",378,"19199.00000000","16138.45570000","0"],[1767936600000,"0.84800000","0.86000000","0.82700000","0.83500000","61243.50000000",1767938399999,"51429.09030000",526,"27673.40000000","23275.39170000","0"],[1767938400000,"0.83500000","0.83600000","0.81600000","0.81600000","85708.30000000",1767940199999,"70618.96310000",482,"30097.70000000","24813.25950000","0"],[1767940200000,"0.81900000","0.84700000","0.81500000","0.83200000","71509.80000000",1767941999999,"59403.86380000",487,"30381.40000000","25230.91560000","0"],[1767942000000,"0.83500000","0.84400000","0.83000000","0.83000000","24765.20000000",1767943799999,"20692.31090000",222,"11338.00000000","9506.18750000","0"],[1767943800000,"0.83400000","0.83600000","0.80700000","0.81200000","94165.50000000",1767945599999,"77108.97470000",607,"37207.80000000","30497.32720000","0"],[1767945600000,"0.81600000","0.81900000","0.79300000","0.80400000","105984.20000000",1767947399999,"85253.37980000",513,"46938.60000000","37721.42500000","0"],[1767947400000,"0.80200000","0.80700000","0.77600000","0.78200000","95494.40000000",1767949199999,"75437.47350000",569,"54164.30000000","42823.44980000","0"],[1767949200000,"0.78500000","0.79900000","0.78000000","0.79400000","44719.50000000",1767950999999,"35217.65190000",347,"19870.00000000","15649.63170000","0"],[1767951000000,"0.79400000","0.80100000","0.78300000","0.78400000","34612.50000000",1767952799999,"27437.09780000",272,"17063.40000000","13536.44730000","0"],[1767952800000,"0.78400000","0.79000000","0.77800000","0.78500000","36133.20000000",1767954599999,"28285.46230000",292,"14569.20000000","11419.41810000","0"],[1767954600000,"0.78900000","0.79200000","0.77800000","0.78400000","52494.50000000",1767956399999,"41226.77430000",320,"24692.80000000","19393.77750000","0"],[1767956400000,"0.78500000","0.79000000","0.77700000","0.78500000","43066.60000000",1767958199999,"33736.73880000",333,"14687.20000000","11521.64930000","0"],[1767958200000,"0.78300000","0.79300000","0.77700000","0.79300000","50210.00000000",1767959999999,"39376.05150000",366,"32043.70000000","25179.04700000","0"],[1767960000000,"0.79000000","0.81700000","0.78800000","0.81000000","95820.90000000",1767961799999,"76988.14310000",729,"60481.80000000","48600.71060000","0"],[1767961800000,"0.81000000","0.81900000","0.79700000","0.80300000","80259.10000000",1767963599999,"65125.72470000",677,"40358.80000000","32844.56380000","0"],[1767963600000,"0.80300000","0.81000000","0.78600000","0.78900000","78326.90000000",1767965399999,"62358.95340000",400,"37490.10000000","29878.41950000","0"],[1767965400000,"0.79100000","0.79800000","0.78500000","0.79100000","30170.50000000",1767967199999,"23867.38390000",252,"15886.90000000","12590.61420000","0"],[1767967200000,"0.78800000","0.79500000","0.78100000","0.79500000","39362.30000000",1767968999999,"31045.48380000",253,"30454.40000000","24037.31620000","0"],[1767969000000,"0.79400000","0.80100000","0.78700000","0.79700000","26550.30000000",1767970799999,"21061.41250000",225,"19311.90000000","15341.18030000","0"],[1767970800000,"0.79700000","0.80600000","0.78600000","0.78900000","50872.50000000",1767972599999,"40544.52250000",361,"31551.80000000","25156.19430000","0"],[1767972600000,"0.78900000","0.79100000","0.78200000","0.78500000","21039.60000000",1767974399999,"16549.49750000",319,"6958.90000000","5483.17940000","0"],[1767974400000,"0.78800000","0.80000000","0.78500000","0.79900000","15616.30000000",1767976199999,"12376.90970000",257,"10633.30000000","8433.58520000","0"],[1767976200000,"0.80000000","0.81000000","0.79900000","0.80400000","50514.90000000",1767977999999,"40676.59560000",249,"20571.70000000","16584.68620000","0"],[1767978000000,"0.80300000","0.80600000","0.78400000","0.79600000","40842.40000000",1767979799999,"32376.01610000",254,"21594.00000000","17066.70620000","0"],[1767979800000,"0.79500000","0.80000000","0.78900000","0.79300000","4233.90000000",1767981599999,"3358.79430000",54,"1288.30000000","1022.48250000","0"],[1767981600000,"0.79200000","0.79300000","0.78200000","0.78500000","9209.70000000",1767983399999,"7243.22270000",75,"4337.60000000","3418.37570000","0"],[1767983400000,"0.78500000","0.79300000","0.78300000","0.78600000","9246.20000000",1767985199999,"7289.19140000",88,"3695.50000000","2920.08850000","0"],[1767985200000,"0.78400000","0.79200000","0.78200000","0.79200000","18412.40000000",1767986999999,"14472.22900000",89,"10341.80000000","8145.79380000","0"],[1767987000000,"0.79200000","0.80900000","0.78400000","0.78900000","34452.70000000",1767988799999,"27468.43220000",197,"15524.90000000","12387.90860000","0"],[1767988800000,"0.78900000","0.79800000","0.78700000","0.79100000","4741.10000000",1767990599999,"3744.29900000",66,"2947.00000000","2328.75150000","0"],[1767990600000,"0.78800000","0.78900000","0.77600000","0.78500000","27360.70000000",1767992399999,"21366.90240000",159,"11010.60000000","8609.41100000","0"],[1767992400000,"0.78500000","0.78600000","0.77000000","0.77800000","39799.70000000",1767994199999,"30930.63550000",254,"16309.50000000","12660.37630000","0"],[1767994200000,"0.77800000","0.78500000","0.77700000","0.77700000","7394.80000000",1767995999999,"5767.23750000",54,"2019.00000000","1578.57040000","0"],[1767996000000,"0.77800000","0.78400000","0.77700000","0.78000000","6751.20000000",1767997799999,"5267.41810000",57,"2341.40000000","1828.04200000","0"],[1767997800000,"0.77900000","0.78900000","0.77300000","0.78000000","20415.40000000",1767999599999,"15907.81640000",115,"15412.00000000","12001.62260000","0"],[1767999600000,"0.78200000","0.78500000","0.77700000","0.78200000","4083.50000000",1768001399999,"3193.92670000",53,"2860.20000000","2238.81590000","0"],[1768001400000,"0.78000000","0.78500000","0.77800000","0.78500000","9960.50000000",1768003199999,"7772.05060000",64,"3511.20000000","2748.98490000","0"],[1768003200000,"0.78500000","0.79800000","0.77800000","0.78700000","49232.10000000",1768004999999,"38766.66660000",319,"24823.80000000","19593.56800000","0"],[1768005000000,"0.78400000","0.78700000","0.78100000","0.78600000","8722.80000000",1768006799999,"6833.91710000",110,"4252.70000000","3340.10840000","0"],[1768006800000,"0.78600000","0.78600000","0.76900000","0.77900000","43493.40000000",1768008599999,"33722.23160000",251,"27222.50000000","21098.65650000","0"],[1768008600000,"0.77900000","0.78800000","0.77600000","0.78700000","15040.70000000",1768010399999,"11769.28390000",240,"10173.30000000","7961.58800000","0"],[1768010400000,"0.78700000","0.79000000","0.77300000","0.77700000","16575.40000000",1768012199999,"12992.40000000",202,"4828.20000000","3795.96780000","0"],[1768012200000,"0.77700000","0.79000000","0.77600000","0.78800000","6854.50000000",1768013999999,"5358.09090000",140,"5604.50000000","4379.01590000","0"],[1768014000000,"0.78800000","0.79200000","0.77500000","0.77800000","8206.00000000",1768015799999,"6436.53780000",153,"4624.40000000","3628.97470000","0"],[1768015800000,"0.77800000","0.78400000","0.77600000","0.77800000","4312.50000000",1768017599999,"3362.76960000",112,"2580.00000000","2014.35370000","0"],[1768017600000,"0.77800000","0.77800000","0.77200000","0.77700000","3767.50000000",1768019399999,"2918.42660000",143,"1238.50000000","961.21150000","0"],[1768019400000,"0.77400000","0.78700000","0.77200000","0.77900000","19776.80000000",1768021199999,"15365.88300000",272,"12142.20000000","9424.16710000","0"],[1768021200000,"0.77600000","0.79600000","0.77500000","0.78300000","20830.10000000",1768022999999,"16349.06400000",192,"14521.30000000","11390.37270000","0"],[1768023000000,"0.78300000","0.78300000","0.77700000","0.78000000","5089.50000000",1768024799999,"3969.04340000",112,"2846.20000000","2221.81410000","0"],[1768024800000,"0.77900000","0.79000000","0.77800000","0.78900000","23469.50000000",1768026599999,"18368.63920000",174,"12388.90000000","9689.14820000","0"],[1768026600000,"0.78600000","0.79600000","0.78000000","0.78100000","31881.40000000",1768028399999,"25212.19330000",328,"19452.20000000","15424.20600000","0"],[1768028400000,"0.78200000","0.78900000","0.77300000","0.78100000","21236.50000000",1768030199999,"16567.69810000",206,"12847.10000000","10023.29130000","0"],[1768030200000,"0.77800000","0.78500000","0.77400000","0.77400000","12421.80000000",1768031999999,"9670.11930000",107,"5820.00000000","4528.83570000","0"],[1768032000000,"0.77400000","0.77400000","0.75200000","0.75900000","75722.20000000",1768033799999,"57808.70640000",397,"19114.80000000","14606.26990000","0"],[1768033800000,"0.75900000","0.76300000","0.75400000","0.75700000","29615.70000000",1768035599999,"22469.31400000",170,"16201.80000000","12298.17860000","0"],[1768035600000,"0.75800000","0.76700000","0.75300000","0.75700000","8939.40000000",1768037399999,"6784.24570000",95,"3433.40000000","2614.03680000","0"],[1768037400000,"0.75700000","0.77300000","0.75500000","0.77200000","10837.60000000",1768039199999,"8288.81740000",125,"7498.90000000","5729.91740000","0"],[1768039200000,"0.77200000","0.77600000","0.76000000","0.76100000","18495.40000000",1768040999999,"14245.88860000",214,"10723.80000000","8263.97420000","0"],[1768041000000,"0.76400000","0.77900000","0.76100000","0.77700000","12007.50000000",1768042799999,"9264.38830000",118,"7518.20000000","5793.70020000","0"],[1768042800000,"0.77700000","0.77700000","0.77000000","0.77000000","3734.20000000",1768044599999,"2885.13950000",35,"952.10000000","735.68080000","0"],[1768044600000,"0.77100000","0.77800000","0.77000000","0.77000000","6354.60000000",1768046399999,"4919.15040000",63,"2996.60000000","2325.77170000","0"],[1768046400000,"0.77100000","0.77500000","0.77100000","0.77500000","1436.90000000",1768048199999,"1109.95820000",34,"606.80000000","469.91320000","0"],[1768048200000,"0.77500000","0.78100000","0.77000000","0.77300000","9825.30000000",1768049999999,"7603.07590000",87,"2895.80000000","2253.81390000","0"],[1768050000000,"0.77400000","0.77500000","0.76200000","0.76500000","3397.70000000",1768051799999,"2611.33000000",43,"286.40000000","220.66980000","0"],[1768051800000,"0.76600000","0.77000000","0.75900000","0.76400000","4927.40000000",1768053599999,"3762.40180000",59,"3262.40000000","2489.88920000","0"],[1768053600000,"0.76900000","0.77000000","0.75900000","0.76300000","35271.00000000",1768055399999,"26891.44380000",71,"11906.90000000","9067.44260000","0"],[1768055400000,"0.76000000","0.76000000","0.75500000","0.75900000","7203.00000000",1768057199999,"5453.39000000",50,"762.20000000","578.08740000","0"],[1768057200000,"0.75900000","0.76500000","0.75700000","0.76100000","11195.60000000",1768058999999,"8531.56000000",153,"6691.90000000","5097.18550000","0"],[1768059000000,"0.76100000","0.76100000","0.75100000","0.75100000","21951.40000000",1768060799999,"16580.72840000",202,"7445.20000000","5631.95010000","0"],[1768060800000,"0.75100000","0.75800000","0.75000000","0.75600000","12807.90000000",1768062599999,"9637.00510000",154,"2264.60000000","1711.39630000","0"],[1768062600000,"0.75400000","0.76000000","0.75100000","0.75400000","11039.10000000",1768064399999,"8309.02210000",76,"4749.80000000","3581.27320000","0"],[1768064400000,"0.75400000","0.76500000","0.75200000","0.76100000","8316.30000000",1768066199999,"6302.40640000",72,"4467.50000000","3391.44560000","0"],[1768066200000,"0.75800000","0.76700000","0.75300000","0.76300000","16355.10000000",1768067999999,"12455.44400000",98,"11066.20000000","8435.87130000","0"],[1768068000000,"0.76300000","0.76300000","0.75700000","0.76100000","3828.00000000",1768069799999,"2905.68490000",49,"3076.70000000","2335.89040000","0"],[1768069800000,"0.75900000","0.76500000","0.75000000","0.75700000","17927.20000000",1768071599999,"13529.39240000",60,"1719.90000000","1310.29310000","0"],[1768071600000,"0.75700000","0.75700000","0.75400000","0.75400000","1277.90000000",1768073399999,"966.40090000",35,"976.20000000","738.91910000","0"],[1768073400000,"0.75400000","0.76400000","0.75300000","0.75300000","8228.60000000",1768075199999,"6240.36010000",127,"3834.40000000","2909.64910000","0"],[1768075200000,"0.75300000","0.76100000","0.75300000","0.76100000","3857.80000000",1768076999999,"2918.40910000",91,"2156.20000000","1632.10340000","0"],[1768077000000,"0.76100000","0.76200000","0.75900000","0.75900000","1608.80000000",1768078799999,"1223.36950000",21,"875.60000000","666.87070000","0"],[1768078800000,"0.76000000","0.76200000","0.75900000","0.76200000","5336.90000000",1768080599999,"4059.17300000",35,"5077.50000000","3862.25040000","0"],[1768080600000,"0.75900000","0.76200000","0.75900000","0.75900000","4664.80000000",1768082399999,"3542.24730000",23,"554.70000000","422.68140000","0"],[1768082400000,"0.75800000","0.76500000","0.75700000","0.76200000","12506.90000000",1768084199999,"9523.50610000",97,"4344.10000000","3308.36110000","0"],[1768084200000,"0.76400000","0.76400000","0.75300000","0.75300000","13553.00000000",1768085999999,"10296.64670000",38,"3148.70000000","2381.93350000","0"],[1768086000000,"0.75500000","0.75500000","0.75000000","0.75300000","11265.10000000",1768087799999,"8480.32250000",39,"7817.50000000","5887.44380000","0"],[1768087800000,"0.75300000","0.76400000","0.75300000","0.76300000","6425.40000000",1768089599999,"4892.20000000",33,"3859.00000000","2934.57060000","0"],[1768089600000,"0.76200000","0.76200000","0.76000000","0.76200000","11725.30000000",1768091399999,"8916.43800000",22,"2257.30000000","1720.06260000","0"],[1768091400000,"0.76000000","0.78300000","0.76000000","0.77500000","83382.60000000",1768093199999,"64157.51580000",254,"45164.40000000","34763.20320000","0"],[1768093200000,"0.77400000","0.77400000","0.76600000","0.76900000","9030.30000000",1768094999999,"6938.64840000",63,"2347.20000000","1806.95600000","0"],[1768095000000,"0.76600000","0.77000000","0.76500000","0.76900000","9874.50000000",1768096799999,"7578.52650000",47,"4577.20000000","3523.85160000","0"],[1768096800000,"0.76600000","0.76900000","0.76500000","0.76800000","3836.60000000",1768098599999,"2942.29260000",30,"2403.60000000","1845.99690000","0"],[1768098600000,"0.76800000","0.77600000","0.76500000","0.76900000","37036.70000000",1768100399999,"28426.60810000",97,"5176.20000000","3991.30690000","0"],[1768100400000,"0.76800000","0.77200000","0.76500000","0.76800000","6909.20000000",1768102199999,"5309.28940000",30,"5041.60000000","3877.24610000","0"],[1768102200000,"0.76700000","0.76900000","0.76500000","0.76600000","4896.60000000",1768103999999,"3748.09180000",17,"893.90000000","685.84780000","0"],[1768104000000,"0.76600000","0.77600000","0.76600000","0.77200000","8438.00000000",1768105799999,"6502.13560000",56,"6434.60000000","4956.98520000","0"],[1768105800000,"0.77000000","0.77300000","0.76600000","0.76600000","6737.10000000",1768107599999,"5162.90630000",38,"242.70000000","186.72680000","0"],[1768107600000,"0.76600000","0.77000000","0.76100000","0.76800000","16092.60000000",1768109399999,"12305.12620000",67,"3187.70000000","2437.83720000","0"],[1768109400000,"0.76800000","0.77400000","0.76500000","0.76600000","10388.40000000",1768111199999,"7989.60090000",71,"6730.90000000","5181.78200000","0"],[1768111200000,"0.76900000","0.77200000","0.76400000","0.76900000","2478.70000000",1768112999999,"1903.55400000",34,"1708.80000000","1312.45870000","0"],[1768113000000,"0.76900000","0.76900000","0.76000000","0.76500000","11408.50000000",1768114799999,"8683.54280000",39,"281.20000000","215.42340000","0"],[1768114800000,"0.76300000","0.76500000","0.75800000","0.75900000","10992.60000000",1768116599999,"8358.80130000",56,"7629.50000000","5794.34390000","0"],[1768116600000,"0.75900000","0.76200000","0.75900000","0.76200000","1346.90000000",1768118399999,"1024.22940000",18,"455.20000000","346.86240000","0"],[1768118400000,"0.76200000","0.76900000","0.75900000","0.76500000","2874.60000000",1768120199999,"2192.68690000",28,"821.10000000","626.52780000","0"],[1768120200000,"0.76300000","0.77100000","0.75800000","0.76300000","16975.20000000",1768121999999,"12964.38810000",114,"9476.70000000","7230.65600000","0"],[1768122000000,"0.76300000","0.76300000","0.75000000","0.75500000","52363.40000000",1768123799999,"39612.72000000",194,"20273.60000000","15354.81330000","0"],[1768123800000,"0.75300000","0.75700000","0.74700000","0.75300000","19136.70000000",1768125599999,"14362.28810000",123,"10041.00000000","7539.34690000","0"],[1768125600000,"0.75500000","0.75500000","0.75000000","0.75000000","2158.50000000",1768127399999,"1620.62040000",22,"115.20000000","86.85040000","0"],[1768127400000,"0.75000000","0.76000000","0.75000000","0.75700000","4406.90000000",1768129199999,"3327.48520000",40,"2626.40000000","1985.84140000","0"],[1768129200000,"0.76000000","0.76200000","0.75100000","0.75300000","6018.30000000",1768130999999,"4554.80260000",77,"3815.00000000","2888.79660000","0"],[1768131000000,"0.75200000","0.75900000","0.75200000","0.75300000","4142.30000000",1768132799999,"3119.65940000",48,"734.40000000","554.61740000","0"],[1768132800000,"0.75500000","0.75500000","0.75200000","0.75200000","2585.70000000",1768134599999,"1947.22920000",31,"610.90000000","460.51790000","0"],[1768134600000,"0.75500000","0.76000000","0.75200000","0.75300000","6362.90000000",1768136399999,"4803.62020000",46,"1666.70000000","1261.03300000","0"],[1768136400000,"0.75400000","0.75900000","0.75200000","0.75700000","13571.80000000",1768138199999,"10252.71520000",64,"3462.70000000","2617.44790000","0"],[1768138200000,"0.75600000","0.75600000","0.75200000","0.75200000","1235.70000000",1768139999999,"930.48340000",18,"324.10000000","244.90360000","0"],[1768140000000,"0.75500000","0.75500000","0.75200000","0.75200000","879.80000000",1768141799999,"663.21320000",22,"512.60000000","387.01300000","0"],[1768141800000,"0.75200000","0.77200000","0.75100000","0.77200000","43283.00000000",1768143599999,"33131.53090000",168,"26167.80000000","20012.81770000","0"],[1768143600000,"0.77200000","0.88000000","0.77200000","0.80600000","681698.30000000",1768145399999,"560251.31070000",4396,"316041.30000000","259299.89760000","0"],[1768145400000,"0.80600000","0.85700000","0.78900000","0.81100000","360317.00000000",1768147199999,"295650.31630000",1852,"174263.20000000","143177.01080000","0"],[1768147200000,"0.81100000","0.94400000","0.80700000","0.91500000","1034515.60000000",1768148999999,"917155.26990000",6848,"569056.10000000","503669.58090000","0"],[1768149000000,"0.91200000","0.95400000","0.87700000","0.90700000","545401.60000000",1768150799999,"498164.52740000",3460,"282722.40000000","258287.95450000","0"],[1768150800000,"0.90700000","0.95600000","0.88200000","0.93000000","296914.40000000",1768152599999,"271284.18320000",2260,"166740.00000000","153039.03130000","0"],[1768152600000,"0.92800000","0.95000000","0.89600000","0.89900000","208413.90000000",1768154399999,"192811.40270000",1802,"83708.10000000","77694.04720000","0"],[1768154400000,"0.89900000","0.92000000","0.88800000","0.90300000","110320.40000000",1768156199999,"99233.65650000",907,"51402.90000000","46290.07740000","0"],[1768156200000,"0.89900000","0.90000000","0.88200000","0.89100000","76014.80000000",1768157999999,"67591.49480000",662,"33661.90000000","30023.99200000","0"],[1768158000000,"0.88900000","0.89900000","0.86600000","0.86900000","118917.20000000",1768159799999,"104346.14470000",711,"65256.50000000","57368.49180000","0"],[1768159800000,"0.86900000","0.87900000","0.85400000","0.85400000","85236.30000000",1768161599999,"73758.64210000",801,"43214.00000000","37472.00420000","0"],[1768161600000,"0.85400000","0.87600000","0.85100000","0.86800000","66843.30000000",1768163399999,"57359.87020000",497,"25583.60000000","22037.08150000","0"],[1768163400000,"0.87000000","0.91000000","0.85800000","0.89800000","176675.20000000",1768165199999,"156707.30320000",1337,"97116.50000000","86204.21840000","0"],[1768165200000,"0.90000000","0.93300000","0.89500000","0.90500000","223660.20000000",1768166999999,"204950.68150000",1894,"107336.10000000","98533.22710000","0"],[1768167000000,"0.90400000","0.96000000","0.88800000","0.95300000","287853.40000000",1768168799999,"267448.07000000",2172,"132661.00000000","123272.10710000","0"],[1768168800000,"0.94900000","0.98000000","0.91500000","0.92400000","225350.20000000",1768170599999,"213111.78790000",1987,"122416.90000000","115967.52200000","0"],[1768170600000,"0.92400000","0.94900000","0.91000000","0.93200000","105837.70000000",1768172399999,"98088.86100000",774,"56752.40000000","52483.26970000","0"],[1768172400000,"0.93200000","0.97400000","0.91700000","0.93100000","227564.70000000",1768174199999,"214417.87430000",2084,"113150.20000000","106847.52860000","0"],[1768174200000,"0.92900000","0.93900000","0.90300000","0.90600000","101287.90000000",1768175999999,"93173.18520000",704,"40192.20000000","37121.03010000","0"],[1768176000000,"0.90600000","0.91400000","0.88300000","0.89300000","107212.30000000",1768177799999,"96065.16070000",848,"45682.60000000","41035.90040000","0"],[1768177800000,"0.89300000","0.93900000","0.88500000","0.90200000","113617.40000000",1768179599999,"103379.94190000",1015,"66832.30000000","60705.96140000","0"],[1768179600000,"0.90500000","0.92400000","0.89300000","0.89900000","78461.10000000",1768181399999,"71224.32930000",860,"38752.40000000","35296.17730000","0"],[1768181400000,"0.89900000","0.91500000","0.89000000","0.90100000","76395.30000000",1768183199999,"69047.91000000",841,"42866.20000000","38700.93760000","0"],[1768183200000,"0.90400000","0.90400000","0.87700000","0.88100000","43258.90000000",1768184999999,"38396.42360000",444,"12953.70000000","11496.04160000","0"],[1768185000000,"0.88200000","0.90000000","0.87500000","0.89700000","47049.70000000",1768186799999,"41789.14930000",504,"29845.80000000","26542.59880000","0"],[1768186800000,"0.89400000","0.91000000","0.88100000","0.88400000","53785.70000000",1768188599999,"48064.24840000",561,"19445.90000000","17393.30920000","0"],[1768188600000,"0.88500000","0.90000000","0.88200000","0.88300000","19973.00000000",1768190399999,"17802.63860000",226,"5484.30000000","4882.69390000","0"],[1768190400000,"0.88300000","0.88500000","0.85400000","0.86200000","90113.20000000",1768192199999,"78140.37170000",746,"47005.90000000","40743.70660000","0"],[1768192200000,"0.86200000","0.87500000","0.85700000","0.87500000","28461.60000000",1768193999999,"24609.31680000",281,"15970.40000000","13803.80560000","0"],[1768194000000,"0.87400000","0.88000000","0.85600000","0.85600000","38702.20000000",1768195799999,"33615.85400000",467,"16330.00000000","14195.36530000","0"],[1768195800000,"0.86100000","0.87700000","0.84300000","0.85200000","68397.10000000",1768197599999,"58628.46410000",611,"26951.80000000","23145.52300000","0"],[1768197600000,"0.85000000","0.86000000","0.83800000","0.84200000","85657.80000000",1768199399999,"72647.25370000",573,"30195.20000000","25629.55690000","0"],[1768199400000,"0.84000000","0.86000000","0.83900000","0.85900000","31444.50000000",1768201199999,"26766.50210000",240,"18886.10000000","16130.53970000","0"],[1768201200000,"0.85600000","0.92800000","0.85000000","0.89800000","200010.80000000",1768202999999,"178119.92610000",1895,"98236.20000000","87556.78420000","0"],[1768203000000,"0.89500000","0.92800000","0.87400000","0.92600000","265950.30000000",1768204799999,"240319.57630000",2161,"125895.00000000","113621.67800000","0"],[1768204800000,"0.92300000","1.05000000","0.90600000","1.04000000","813177.20000000",1768206599999,"808309.87470000",6486,"473514.60000000","472100.03180000","0"],[1768206600000,"1.04300000","1.06000000","0.96900000","0.97000000","446702.60000000",1768208399999,"452870.03420000",4192,"197180.90000000","200749.31260000","0"],[1768208400000,"0.97000000","1.03000000","0.96800000","0.97000000","319002.10000000",1768210199999,"317115.88590000",3588,"156992.10000000","156379.79780000","0"],[1768210200000,"0.97300000","1.01100000","0.94500000","0.94800000","170107.10000000",1768211999999,"164849.76520000",1811,"73882.60000000","71730.94640000","0"],[1768212000000,"0.95100000","0.96600000","0.94500000","0.95200000","86204.00000000",1768213799999,"82118.41150000",1042,"37893.00000000","36137.77790000","0"],[1768213800000,"0.95100000","0.96500000","0.93500000","0.94700000","87843.30000000",1768215599999,"83335.28240000",890,"51753.90000000","49095.29730000","0"],[1768215600000,"0.95000000","0.96300000","0.92400000","0.93400000","127091.80000000",1768217399999,"119376.77290000",853,"56544.30000000","53245.14130000","0"],[1768217400000,"0.93700000","0.96000000","0.92300000","0.94000000","117577.90000000",1768219199999,"110847.83980000",882,"61257.10000000","57863.57300000","0"],[1768219200000,"0.94000000","0.94300000","0.91100000","0.92300000","119646.40000000",1768220999999,"110515.56020000",757,"53145.90000000","49172.14670000","0"],[1768221000000,"0.92100000","0.93100000","0.91500000","0.92200000","56197.00000000",1768222799999,"51860.80520000",487,"30976.40000000","28610.04450000","0"],[1768222800000,"0.92100000","0.93900000","0.91400000","0.92200000","101189.40000000",1768224599999,"93611.83080000",943,"59454.20000000","55058.92660000","0"],[1768224600000,"0.92100000","0.92600000","0.88800000","0.89100000","124305.30000000",1768226399999,"112487.24030000",971,"49565.30000000","44946.16980000","0"],[1768226400000,"0.89200000","0.90200000","0.86000000","0.87000000","196975.80000000",1768228199999,"173048.49840000",990,"68137.30000000","60000.72310000","0"],[1768228200000,"0.86900000","0.88700000","0.86400000","0.87800000","86951.50000000",1768229999999,"75947.09070000",598,"29289.20000000","25596.24400000","0"],[1768230000000,"0.87600000","0.87600000","0.82700000","0.83500000","193563.20000000",1768231799999,"164159.87840000",916,"74301.20000000","62835.51250000","0"],[1768231800000,"0.83200000","0.84000000","0.81700000","0.82300000","83445.50000000",1768233599999,"68851.64260000",511,"27550.40000000","22780.18690000","0"],[1768233600000,"0.82400000","0.84900000","0.82000000","0.84500000","66322.30000000",1768235399999,"55453.74400000",451,"28870.70000000","24172.73160000","0"],[1768235400000,"0.84400000","0.85600000","0.82500000","0.83000000","123637.70000000",1768237199999,"104228.82780000",677,"62403.00000000","52676.66890000","0"],[1768237200000,"0.83000000","0.84300000","0.82200000","0.84000000","40862.30000000",1768238999999,"33934.39150000",245,"16742.10000000","13910.17000000","0"],[1768239000000,"0.84100000","0.84800000","0.82100000","0.82300000","32584.20000000",1768240799999,"27094.30840000",258,"7192.20000000","5994.04770000","0"],[1768240800000,"0.82200000","0.82600000","0.81500000","0.82500000","38323.10000000",1768242599999,"31454.93140000",230,"14168.90000000","11646.35310000","0"],[1768242600000,"0.82600000","0.83200000","0.81700000","0.82100000","15789.40000000",1768244399999,"13004.12720000",183,"7667.40000000","6314.19380000","0"],[1768244400000,"0.82400000","0.83700000","0.81600000","0.82400000","27954.10000000",1768246199999,"23091.93560000",193,"15647.10000000","12943.67050000","0"],[1768246200000,"0.82100000","0.83500000","0.81500000","0.82200000","35618.50000000",1768247999999,"29472.78100000",185,"30334.30000000","25100.75810000","0"],[1768248000000,"0.82400000","0.83000000","0.81500000","0.82300000","20580.50000000",1768249799999,"16871.55060000",162,"8916.20000000","7326.08880000","0"],[1768249800000,"0.82000000","0.83500000","0.82000000","0.82600000","19489.60000000",1768251599999,"16103.25860000",206,"10127.00000000","8379.86230000","0"],[1768251600000,"0.82600000","0.83200000","0.82300000","0.82400000","7142.50000000",1768253399999,"5921.65920000",112,"3182.00000000","2636.89030000","0"],[1768253400000,"0.82300000","0.82600000","0.81500000","0.82000000","21841.10000000",1768255199999,"17910.39450000",108,"1868.50000000","1531.06220000","0"],[1768255200000,"0.81800000","0.83500000","0.81400000","0.81900000","26477.10000000",1768256999999,"21825.31030000",225,"14585.00000000","12036.45960000","0"],[1768257000000,"0.81800000","0.82100000","0.81500000","0.81500000","16103.20000000",1768258799999,"13179.52830000",111,"4888.10000000","4009.01790000","0"],[1768258800000,"0.81500000","0.83500000","0.81200000","0.81200000","23906.10000000",1768260599999,"19622.44600000",198,"8159.90000000","6732.36050000","0"],[1768260600000,"0.81200000","0.84700000","0.81100000","0.82600000","36015.90000000",1768262399999,"29720.42540000",337,"15710.30000000","13019.22710000","0"],[1768262400000,"0.82600000","0.82800000","0.81400000","0.82000000","8041.30000000",1768264199999,"6595.46010000",78,"1456.90000000","1196.85310000","0"],[1768264200000,"0.82100000","0.82700000","0.81400000","0.82600000","13977.30000000",1768265999999,"11435.12370000",113,"4838.70000000","3970.86850000","0"],[1768266000000,"0.82600000","0.83500000","0.82200000","0.83000000","11121.20000000",1768267799999,"9203.84490000",115,"7169.50000000","5939.39510000","0"],[1768267800000,"0.83100000","0.83700000","0.81800000","0.82300000","28194.50000000",1768269599999,"23386.13870000",164,"10493.00000000","8718.49930000","0"],[1768269600000,"0.82700000","0.83600000","0.81600000","0.82300000","23936.10000000",1768271399999,"19741.88680000",166,"8690.00000000","7207.74080000","0"],[1768271400000,"0.82300000","0.83100000","0.81100000","0.81200000","35880.60000000",1768273199999,"29393.45810000",188,"9415.10000000","7712.41630000","0"]]}