{"ok":true,"error":"","data":[[1741366800000,"0.81440000","0.87000000","0.81300000","0.84500000","1124290.00000000",1741367699999,"945703.30851000",19248,"536608.10000000","451587.77979000","0"],[1741367700000,"0.84530000","0.84990000","0.80680000","0.82660000","855688.10000000",1741368599999,"704046.93480000",11664,"342267.80000000","281591.98553000","0"],[1741368600000,"0.82650000","0.82750000","0.80900000","0.81860000","448647.60000000",1741369499999,"367250.57876000",7811,"187005.90000000","152948.73769000","0"],[1741369500000,"0.81860000","0.83390000","0.81300000","0.82550000","285583.20000000",1741370399999,"235560.81217000",4093,"163062.50000000","134462.62367000","0"],[1741370400000,"0.82600000","0.90720000","0.82120000","0.90230000","2546646.00000000",1741371299999,"2210171.08580000",25168,"1701229.20000000","1477931.78773000","0"],[1741371300000,"0.90200000","0.96230000","0.89650000","0.95870000","3076315.10000000",1741372199999,"2852139.34656000",37691,"1717919.60000000","1594580.88026000","0"],[1741372200000,"0.95920000","1.02440000","0.95500000","1.00730000","2960887.80000000",1741373099999,"2951138.26678000",41262,"1595187.20000000","1589447.75646000","0"],[1741373100000,"1.00630000","1.06600000","0.99500000","1.02900000","2104686.90000000",1741373999999,"2160263.81758000",39311,"1135981.20000000","1167551.77065000","0"],[1741374000000,"1.02970000","1.03910000","1.00250000","1.02270000","1508485.00000000",1741374899999,"1536237.42424000",22515,"761366.90000000","775563.60511000","0"],[1741374900000,"1.02260000","1.03810000","1.01970000","1.02510000","1024701.10000000",1741375799999,"1056127.21451000",15338,"491864.20000000","507608.16102000","0"],[1741375800000,"1.02480000","1.04880000","1.02460000","1.04660000","953598.80000000",1741376699999,"992860.10160000",14267,"559753.20000000","582677.41571000","0"],[1741376700000,"1.04660000","1.04780000","1.00360000","1.04070000","1243628.40000000",1741377599999,"1274336.86112000",23472,"559928.10000000","573309.75722000","0"],[1741377600000,"1.04060000","1.04790000","1.02390000","1.03810000","739471.50000000",1741378499999,"765425.08960000",16358,"466082.80000000","482380.38467000","0"],[1741378500000,"1.03800000","1.04000000","1.02160000","1.02650000","514352.80000000",1741379399999,"530584.36443000",14183,"262050.80000000","270439.39737000","0"],[1741379400000,"1.02640000","1.04360000","1.00980000","1.04150000","1026491.40000000",1741380299999,"1052865.81424000",19263,"600189.90000000","616556.14862000","0"],[1741380300000,"1.04200000","1.09140000","1.03000000","1.04590000","2236827.10000000",1741381199999,"2362410.45901000",28082,"1210066.30000000","1278316.60671000","0"],[1741381200000,"1.04580000","1.05520000","1.02100000","1.02810000","962084.30000000",1741382099999,"996763.02655000",19007,"468082.00000000","485403.70649000","0"],[1741382100000,"1.02820000","1.05000000","1.02190000","1.03200000","650393.80000000",1741382999999,"672787.69541000",15578,"366575.80000000","379785.94417000","0"],[1741383000000,"1.03210000","1.03500000","1.01640000","1.01940000","515615.10000000",1741383899999,"527847.28945000",12374,"317246.70000000","324700.36781000","0"],[1741383900000,"1.01920000","1.03000000","1.00870000","1.01240000","498715.40000000",1741384799999,"507012.79284000",10400,"259577.30000000","264187.59705000","0"],[1741384800000,"1.01240000","1.01660000","0.99800000","1.00870000","688033.20000000",1741385699999,"693548.49817000",9913,"359041.90000000","362630.82160000","0"],[1741385700000,"1.00890000","1.02260000","0.99060000","0.99980000","557824.50000000",1741386599999,"561853.65641000",6297,"246457.40000000","248457.05728000","0"],[1741386600000,"0.99990000","1.01690000","0.98910000","0.99650000","409712.50000000",1741387499999,"411103.04177000",4701,"196788.90000000","197711.22496000","0"],[1741387500000,"0.99610000","1.00350000","0.98870000","0.99380000","440109.20000000",1741388399999,"438321.92613000",6008,"233522.70000000","232741.74061000","0"],[1741388400000,"0.99360000","0.99690000","0.96940000","0.97800000","603363.90000000",1741389299999,"592841.12692000",8099,"217484.50000000","214128.90561000","0"],[1741389300000,"0.97790000","0.98490000","0.97100000","0.97660000","620382.90000000",1741390199999,"606337.08793000",5848,"241557.20000000","236320.77247000","0"],[1741390200000,"0.97660000","0.97890000","0.95740000","0.96380000","560663.30000000",1741391099999,"541999.50566000",6562,"148726.10000000","143962.29990000","0"],[1741391100000,"0.96430000","0.97350000","0.95900000","0.96350000","410635.40000000",1741391999999,"396105.37652000",4875,"154564.00000000","149198.66940000","0"],[1741392000000,"0.96330000","0.97610000","0.95570000","0.97610000","481886.70000000",1741392899999,"464446.50121000",5814,"212043.20000000","204722.83470000","0"],[1741392900000,"0.97610000","0.99400000","0.96650000","0.97050000","735921.90000000",1741393799999,"723161.25758000",8732,"386390.70000000","379981.42050000","0"],[1741393800000,"0.97000000","0.98450000","0.96320000","0.98130000","344349.70000000",1741394699999,"334301.73049000",5277,"144669.10000000","140657.80604000","0"],[1741394700000,"0.98100000","0.99090000","0.96990000","0.97320000","222411.50000000",1741395599999,"217537.47415000",3743,"92348.00000000","90367.27792000","0"],[1741395600000,"0.97360000","0.98280000","0.96460000","0.96630000","292100.70000000",1741396499999,"284052.52538000",3515,"157472.10000000","153100.05489000","0"],[1741396500000,"0.96670000","0.97010000","0.94540000","0.95310000","484072.10000000",1741397399999,"462960.80730000",3943,"112388.30000000","107523.52641000","0"],[1741397400000,"0.95360000","0.95740000","0.93890000","0.94330000","374658.30000000",1741398299999,"355320.06494000",3364,"169357.70000000","160847.57474000","0"],[1741398300000,"0.94320000","0.95310000","0.93420000","0.94840000","271092.30000000",1741399199999,"255624.19100000",3620,"162214.20000000","153110.56126000","0"],[1741399200000,"0.94820000","0.96260000","0.94460000","0.95490000","229162.70000000",1741400099999,"218450.44823000",3837,"125755.80000000","119982.36421000","0"],[1741400100000,"0.95460000","0.96420000","0.94300000","0.94630000","309823.30000000",1741400999999,"294968.97768000",3460,"153290.50000000","146053.08572000","0"],[1741401000000,"0.94620000","0.95480000","0.94130000","0.94630000","228016.90000000",1741401899999,"215852.86469000",3823,"98482.00000000","93314.04666000","0"],[1741401900000,"0.94610000","0.95410000","0.94470000","0.95010000","93686.70000000",1741402799999,"88927.04253000",2349,"56086.50000000","53246.78453000","0"],[1741402800000,"0.94990000","0.95220000","0.94150000","0.94430000","113225.20000000",1741403699999,"107206.35646000",2307,"47664.90000000","45179.32808000","0"],[1741403700000,"0.94470000","0.94550000","0.93360000","0.94150000","1104126.00000000",1741404599999,"1037471.88590000",5442,"707145.00000000","664263.51568000","0"],[1741404600000,"0.94110000","0.94680000","0.93940000","0.94150000","177316.50000000",1741405499999,"167150.85185000",3468,"89557.70000000","84473.11756000","0"],[1741405500000,"0.94130000","0.94130000","0.93010000","0.93360000","159263.70000000",1741406399999,"148724.02495000",3741,"73388.50000000","68516.93700000","0"],[1741406400000,"0.93360000","0.93420000","0.92160000","0.92890000","347602.40000000",1741407299999,"322372.12449000",6334,"152987.70000000","141934.82885000","0"],[1741407300000,"0.92820000","0.95890000","0.92540000","0.94270000","305581.40000000",1741408199999,"288012.97150000",4810,"158030.30000000","149068.88353000","0"],[1741408200000,"0.94160000","0.94810000","0.93400000","0.93450000","232870.40000000",1741409099999,"219200.46959000",3668,"63384.20000000","59753.15962000","0"],[1741409100000,"0.93450000","0.93560000","0.92330000","0.92400000","282874.70000000",1741409999999,"262945.00775000",4574,"59028.20000000","54831.96592000","0"],[1741410000000,"0.92440000","0.93130000","0.92380000","0.92560000","227841.10000000",1741410899999,"211418.80859000",4533,"108960.40000000","101155.34275000","0"],[1741410900000,"0.92570000","0.93040000","0.92000000","0.92540000","275244.40000000",1741411799999,"254559.90617000",3815,"106092.20000000","98309.53077000","0"],[1741411800000,"0.92560000","0.92890000","0.91590000","0.91910000","266626.30000000",1741412699999,"245669.79198000",3404,"132641.20000000","122350.18697000","0"],[1741412700000,"0.91930000","0.92430000","0.91590000","0.92380000","250616.40000000",1741413599999,"230509.63223000",2497,"173764.50000000","159850.51389000","0"],[1741413600000,"0.92390000","0.94210000","0.92060000","0.92410000","486226.80000000",1741414499999,"452707.56291000",5963,"320756.90000000","298712.66605000","0"],[1741414500000,"0.92370000","0.92440000","0.91500000","0.91710000","442287.60000000",1741415399999,"406323.38079000",4225,"298087.10000000","273930.62452000","0"],[1741415400000,"0.91660000","0.92250000","0.90760000","0.91910000","402090.60000000",1741416299999,"367351.26064000",4659,"282223.40000000","257868.76304000","0"],[1741416300000,"0.91960000","0.93070000","0.91530000","0.92630000","224167.90000000",1741417199999,"206683.43462000",3208,"130912.00000000","120775.22423000","0"],[1741417200000,"0.92630000","0.94200000","0.92300000","0.92490000","464859.10000000",1741418099999,"433153.14333000",6513,"207210.00000000","193389.36868000","0"],[1741418100000,"0.92480000","0.94120000","0.92470000","0.93940000","284366.20000000",1741418999999,"266043.34818000",4180,"198213.80000000","185398.17936000","0"],[1741419000000,"0.93950000","0.95050000","0.93210000","0.93750000","567482.90000000",1741419899999,"534131.14234000",9626,"234462.70000000","220877.39967000","0"],[1741419900000,"0.93770000","0.94030000","0.92400000","0.92680000","354254.10000000",1741420799999,"330114.03400000",7117,"169442.90000000","157888.21304000","0"],[1741420800000,"0.92680000","0.93530000","0.92330000","0.92680000","318834.50000000",1741421699999,"296409.20778000",4470,"138201.80000000","128459.72026000","0"],[1741421700000,"0.92650000","0.93100000","0.92530000","0.92900000","200554.70000000",1741422599999,"186165.98769000",2500,"123426.00000000","114605.90278000","0"],[1741422600000,"0.92860000","0.93900000","0.92290000","0.92970000","381726.90000000",1741423499999,"354538.72344000",3647,"257896.50000000","239509.10237000","0"],[1741423500000,"0.92980000","0.93180000","0.92160000","0.92320000","168987.80000000",1741424399999,"156416.14898000",1847,"105905.50000000","98026.13494000","0"],[1741424400000,"0.92310000","0.92350000","0.91160000","0.91650000","262828.00000000",1741425299999,"241048.70076000",2688,"112891.30000000","103531.04101000","0"],[1741425300000,"0.91640000","0.92180000","0.91020000","0.91480000","468202.00000000",1741426199999,"428921.73378000",3421,"316484.00000000","289911.34558000","0"],[1741426200000,"0.91480000","0.91700000","0.90790000","0.90890000","423273.20000000",1741427099999,"385984.00400000",4293,"205891.00000000","187801.39637000","0"],[1741427100000,"0.90870000","0.91230000","0.90320000","0.90670000","173687.50000000",1741427999999,"157705.11437000",2418,"73930.10000000","67135.49466000","0"],[1741428000000,"0.90670000","0.90970000","0.89340000","0.89510000","545977.90000000",1741428899999,"491570.47698000",5138,"218014.50000000","196281.87894000","0"],[1741428900000,"0.89530000","0.89730000","0.88210000","0.88350000","292507.40000000",1741429799999,"260233.02334000",2749,"128605.50000000","114491.02363000","0"],[1741429800000,"0.88350000","0.94470000","0.88190000","0.94020000","1070080.20000000",1741430699999,"986376.83837000",11489,"647881.10000000","596818.60501000","0"],[1741430700000,"0.94130000","0.98470000","0.94010000","0.96070000","1790563.20000000",1741431599999,"1720403.33882000",21169,"921112.80000000","885153.67685000","0"],[1741431600000,"0.95970000","0.97840000","0.95320000","0.97100000","970843.50000000",1741432499999,"937074.11298000",9200,"593027.90000000","572647.23722000","0"],[1741432500000,"0.97070000","0.98230000","0.96040000","0.96520000","758869.60000000",1741433399999,"735261.96382000",7056,"386287.20000000","374493.85280000","0"],[1741433400000,"0.96560000","0.99800000","0.95600000","0.99140000","1147658.90000000",1741434299999,"1126729.77646000",14476,"740265.60000000","727155.70240000","0"],[1741434300000,"0.99150000","0.99460000","0.97680000","0.99080000","543215.60000000",1741435199999,"535633.04934000",6624,"300353.00000000","296338.09209000","0"],[1741435200000,"0.99130000","0.99130000","0.97290000","0.98180000","684143.30000000",1741436099999,"672660.17567000",7112,"314975.60000000","309824.74653000","0"],[1741436100000,"0.98200000","1.03000000","0.97540000","1.02220000","1581006.70000000",1741436999999,"1588826.55371000",14731,"846135.80000000","849801.88785000","0"],[1741437000000,"1.02160000","1.02160000","0.96400000","0.98710000","1276250.10000000",1741437899999,"1257575.03323000",14847,"606520.20000000","597988.49783000","0"],[1741437900000,"0.98680000","0.99110000","0.96460000","0.97820000","711058.80000000",1741438799999,"694096.06386000",6470,"372374.40000000","363149.34666000","0"],[1741438800000,"0.97870000","0.97940000","0.96610000","0.96930000","253267.10000000",1741439699999,"246140.76278000",3816,"125586.20000000","122079.76806000","0"],[1741439700000,"0.96940000","0.97420000","0.94910000","0.96070000","529361.30000000",1741440599999,"509103.96579000",5291,"282301.70000000","271632.36421000","0"],[1741440600000,"0.95970000","0.97430000","0.95450000","0.97430000","234804.70000000",1741441499999,"226236.07417000",3090,"149139.80000000","143729.60972000","0"],[1741441500000,"0.97380000","0.98000000","0.95400000","0.95900000","360366.30000000",1741442399999,"348805.41056000",4383,"167672.80000000","162529.25797000","0"],[1741442400000,"0.95870000","0.96930000","0.94910000","0.95640000","216776.80000000",1741443299999,"207803.92545000",3029,"121554.50000000","116759.56498000","0"],[1741443300000,"0.95640000","0.96540000","0.95150000","0.95820000","179134.00000000",1741444199999,"172075.14328000",2588,"103882.20000000","99816.16133000","0"],[1741444200000,"0.95810000","0.97840000","0.95760000","0.96630000","253811.00000000",1741445099999,"245896.40253000",3687,"145841.70000000","141362.91084000","0"],[1741445100000,"0.96650000","0.97280000","0.92690000","0.93450000","2080864.20000000",1741445999999,"1963189.24043000",12866,"1101998.00000000","1038745.97271000","0"],[1741446000000,"0.93460000","0.94750000","0.93460000","0.94420000","428305.80000000",1741446899999,"403119.61165000",4880,"250138.50000000","235460.69062000","0"],[1741446900000,"0.94400000","0.95020000","0.93770000","0.94890000","184792.90000000",1741447799999,"174436.42380000",2800,"101803.20000000","96164.54611000","0"],[1741447800000,"0.94970000","0.95010000","0.93610000","0.93930000","248353.50000000",1741448699999,"233748.91883000",3526,"134144.70000000","126216.24301000","0"],[1741448700000,"0.93940000","0.94630000","0.93900000","0.94360000","156559.40000000",1741449599999,"147652.55097000",2743,"84801.20000000","79977.10404000","0"],[1741449600000,"0.94360000","0.95170000","0.94080000","0.94370000","188342.20000000",1741450499999,"178242.13640000",2711,"105228.50000000","99555.05823000","0"],[1741450500000,"0.94360000","0.94360000","0.93230000","0.94020000","139415.90000000",1741451399999,"130845.67323000",2373,"65216.90000000","61186.44797000","0"],[1741451400000,"0.94030000","0.95640000","0.93930000","0.95370000","202512.60000000",1741452299999,"192047.95716000",2712,"145835.20000000","138343.08584000","0"],[1741452300000,"0.95410000","0.95560000","0.94500000","0.95190000","282778.60000000",1741453199999,"268610.54214000",2853,"119172.30000000","113352.29983000","0"],[1741453200000,"0.95130000","0.97180000","0.95070000","0.96550000","434562.00000000",1741454099999,"419269.65524000",3706,"281684.70000000","271411.25846000","0"],[1741454100000,"0.96560000","0.98470000","0.96080000","0.97520000","606742.30000000",1741454999999,"590990.48823000",5888,"325021.90000000","316699.65143000","0"],[1741455000000,"0.97510000","0.98450000","0.97360000","0.98040000","297541.40000000",1741455899999,"291394.10720000",4019,"177823.30000000","174207.64886000","0"],[1741455900000,"0.98030000","0.98090000","0.96670000","0.97160000","297764.90000000",1741456799999,"289634.08340000",4720,"159079.40000000","154739.39063000","0"],[1741456800000,"0.97020000","0.97740000","0.95670000","0.96130000","340970.30000000",1741457699999,"329146.12933000",4647,"167080.00000000","161533.20373000","0"],[1741457700000,"0.96110000","0.96760000","0.95410000","0.96010000","193397.00000000",1741458599999,"185715.97417000",3600,"112240.60000000","107853.20896000","0"],[1741458600000,"0.96010000","0.96190000","0.95400000","0.95810000","161250.90000000",1741459499999,"154525.84834000",2915,"85134.80000000","81604.83007000","0"],[1741459500000,"0.95780000","0.95800000","0.94960000","0.95740000","293541.70000000",1741460399999,"280090.42018000",4341,"145974.70000000","139301.47312000","0"],[1741460400000,"0.95740000","0.96740000","0.94660000","0.95100000","237407.30000000",1741461299999,"226960.16332000",3799,"117226.10000000","112245.29210000","0"],[1741461300000,"0.95080000","0.95410000","0.94880000","0.95150000","94772.10000000",1741462199999,"90158.77741000",1554,"45026.00000000","42847.65727000","0"],[1741462200000,"0.95170000","0.95380000","0.94770000","0.94850000","93629.20000000",1741463099999,"89002.06813000",1577,"44346.30000000","42172.47433000","0"],[1741463100000,"0.94850000","0.95390000","0.94220000","0.94630000","188129.00000000",1741463999999,"178348.12744000",2275,"69455.00000000","65959.71498000","0"],[1741464000000,"0.94640000","0.95920000","0.93840000","0.93900000","192387.30000000",1741464899999,"182459.63598000",2091,"76435.30000000","72686.09450000","0"],[1741464900000,"0.93910000","0.94600000","0.93120000","0.94550000","283628.60000000",1741465799999,"265724.53751000",3756,"130160.40000000","122020.13580000","0"],[1741465800000,"0.94530000","0.94530000","0.93150000","0.93610000","113784.60000000",1741466699999,"106507.01839000",1447,"39653.60000000","37116.30140000","0"],[1741466700000,"0.93600000","0.93910000","0.93050000","0.93830000","125767.50000000",1741467599999,"117550.78803000",1656,"67348.30000000","62966.62814000","0"],[1741467600000,"0.93840000","0.94500000","0.93570000","0.94210000","99261.90000000",1741468499999,"93447.26374000",1220,"69734.80000000","65666.22133000","0"],[1741468500000,"0.94210000","0.94420000","0.93880000","0.94370000","92378.70000000",1741469399999,"86982.18852000",1090,"58215.40000000","54791.55981000","0"],[1741469400000,"0.94380000","0.94700000","0.93270000","0.93350000","257527.20000000",1741470299999,"241971.15720000",2466,"65742.00000000","61766.96719000","0"],[1741470300000,"0.93340000","0.93960000","0.93310000","0.93940000","99780.00000000",1741471199999,"93438.42139000",1345,"55433.00000000","51945.63137000","0"],[1741471200000,"0.93930000","0.94360000","0.93700000","0.94000000","82892.80000000",1741472099999,"77963.94283000",938,"60563.00000000","56962.55799000","0"],[1741472100000,"0.93990000","0.94490000","0.93860000","0.94430000","30903.10000000",1741472999999,"29084.35595000",721,"17303.80000000","16293.13248000","0"],[1741473000000,"0.94390000","0.95330000","0.94310000","0.95060000","214774.70000000",1741473899999,"203984.09114000",1452,"151610.10000000","144053.03214000","0"],[1741473900000,"0.95110000","0.95440000","0.94990000","0.95070000","84008.70000000",1741474799999,"79974.61546000",1041,"36721.00000000","34984.71295000","0"],[1741474800000,"0.95060000","0.96540000","0.95060000","0.96100000","201423.10000000",1741475699999,"193220.85954000",1879,"125566.70000000","120439.61667000","0"],[1741475700000,"0.96110000","0.96360000","0.95660000","0.96110000","77656.30000000",1741476599999,"74521.73453000",1181,"38791.80000000","37255.10879000","0"],[1741476600000,"0.96110000","0.96820000","0.95790000","0.96380000","77556.50000000",1741477499999,"74771.81519000",1529,"54077.20000000","52134.76114000","0"],[1741477500000,"0.96460000","0.96600000","0.95660000","0.96540000","148281.60000000",1741478399999,"142447.83492000",1822,"71277.90000000","68562.42075000","0"],[1741478400000,"0.96500000","0.96800000","0.95660000","0.96120000","127098.00000000",1741479299999,"122343.21501000",1629,"47689.60000000","45965.42014000","0"],[1741479300000,"0.96120000","0.97560000","0.95700000","0.97370000","190092.40000000",1741480199999,"183941.85557000",2588,"124504.90000000","120593.79595000","0"],[1741480200000,"0.97350000","0.97350000","0.96490000","0.96790000","58306.60000000",1741481099999,"56399.82362000",912,"18698.90000000","18084.36348000","0"],[1741481100000,"0.96800000","0.97190000","0.96660000","0.96720000","82174.90000000",1741481999999,"79651.82361000",1136,"44776.90000000","43416.52865000","0"],[1741482000000,"0.96720000","0.97020000","0.96140000","0.96930000","70622.40000000",1741482899999,"68256.20980000",1618,"32857.10000000","31771.97549000","0"],[1741482900000,"0.96880000","0.97720000","0.96810000","0.97360000","91844.90000000",1741483799999,"89368.98140000",1384,"56572.30000000","55059.97683000","0"],[1741483800000,"0.97370000","0.98000000","0.96970000","0.97450000","104874.90000000",1741484699999,"102197.34312000",1571,"68102.10000000","66391.30060000","0"],[1741484700000,"0.97520000","0.98730000","0.96770000","0.98630000","259092.90000000",1741485599999,"254052.02565000",2719,"153601.30000000","150709.96788000","0"],[1741485600000,"0.98640000","0.99560000","0.98420000","0.98880000","453994.80000000",1741486499999,"449441.78884000",3282,"148640.50000000","147178.95435000","0"],[1741486500000,"0.99010000","1.00790000","0.99000000","1.00620000","529501.70000000",1741487399999,"529378.48656000",4045,"259330.30000000","259044.38495000","0"],[1741487400000,"1.00640000","1.02980000","1.00010000","1.00230000","956495.70000000",1741488299999,"973700.26190000",8848,"406264.20000000","413480.11468000","0"],[1741488300000,"1.00220000","1.01930000","1.00180000","1.00890000","387397.40000000",1741489199999,"391567.93375000",4295,"159522.40000000","161053.09029000","0"],[1741489200000,"1.00880000","1.02120000","1.00670000","1.00910000","165805.80000000",1741490099999,"168249.26712000",3269,"89079.20000000","90440.58768000","0"],[1741490100000,"1.00920000","1.01370000","0.99900000","1.00610000","198540.70000000",1741490999999,"199576.25212000",3031,"117366.40000000","118028.28666000","0"],[1741491000000,"1.00610000","1.01630000","1.00330000","1.00480000","97228.30000000",1741491899999,"98069.91627000",1381,"64639.60000000","65200.72346000","0"],[1741491900000,"1.00500000","1.00810000","0.99040000","0.99460000","246804.50000000",1741492799999,"246132.34381000",3232,"117168.90000000","116921.53868000","0"],[1741492800000,"0.99470000","0.99650000","0.98040000","0.98400000","240422.20000000",1741493699999,"236863.48202000",3617,"128903.50000000","127024.64814000","0"],[1741493700000,"0.98440000","0.99800000","0.98230000","0.99550000","137316.10000000",1741494599999,"135716.20117000",1954,"67733.50000000","67021.29859000","0"],[1741494600000,"0.99550000","0.99660000","0.98200000","0.98700000","64616.80000000",1741495499999,"63824.15279000",1423,"27392.30000000","27052.63044000","0"],[1741495500000,"0.98700000","0.99090000","0.98050000","0.98700000","95828.70000000",1741496399999,"94476.92512000",1531,"52953.10000000","52214.96773000","0"],[1741496400000,"0.98730000","0.99430000","0.98000000","0.99330000","106032.60000000",1741497299999,"104453.35310000",1596,"58069.60000000","57277.04984000","0"],[1741497300000,"0.99290000","1.01350000","0.99270000","1.01190000","158478.50000000",1741498199999,"159042.69638000",3040,"109500.90000000","109934.87864000","0"],[1741498200000,"1.01190000","1.02120000","1.00370000","1.00680000","313087.30000000",1741499099999,"317397.58558000",4256,"187376.90000000","190089.27673000","0"],[1741499100000,"1.00640000","1.00650000","0.99200000","0.99450000","120125.80000000",1741499999999,"119850.51372000",2336,"49160.30000000","49054.35704000","0"],[1741500000000,"0.99410000","1.01780000","0.99180000","1.00740000","156249.10000000",1741500899999,"156771.79747000",2541,"114718.10000000","115147.40644000","0"],[1741500900000,"1.00820000","1.01910000","0.99890000","1.00580000","280316.60000000",1741501799999,"283481.38118000",3657,"126432.70000000","127932.95393000","0"],[1741501800000,"1.00570000","1.01240000","0.98380000","0.99270000","210331.10000000",1741502699999,"209600.59358000",3727,"92770.70000000","92613.26430000","0"],[1741502700000,"0.99190000","0.99840000","0.98590000","0.99440000","196361.80000000",1741503599999,"194763.86262000",2300,"116946.90000000","116038.86678000","0"],[1741503600000,"0.99440000","0.99730000","0.98570000","0.99180000","160492.50000000",1741504499999,"158828.00300000",2884,"70955.20000000","70234.96080000","0"],[1741504500000,"0.99180000","0.99460000","0.98300000","0.98830000","99081.60000000",1741505399999,"98039.54211000",2156,"62708.60000000","62100.71801000","0"],[1741505400000,"0.98840000","1.00990000","0.98700000","1.00400000","127441.40000000",1741506299999,"127304.71305000",2311,"70978.10000000","70917.73688000","0"],[1741506300000,"1.00390000","1.01660000","1.00140000","1.01340000","155289.70000000",1741507199999,"157160.68824000",3127,"66609.80000000","67423.12626000","0"],[1741507200000,"1.01330000","1.01810000","0.99710000","0.99790000","158096.50000000",1741508099999,"159101.71066000",3115,"83594.90000000","84178.16949000","0"],[1741508100000,"0.99740000","1.00820000","0.99470000","1.00050000","137230.60000000",1741508999999,"137375.54603000",2645,"84954.00000000","85072.54253000","0"],[1741509000000,"1.00080000","1.00770000","0.99250000","1.00390000","73729.50000000",1741509899999,"73821.16108000",1772,"35243.70000000","35294.24766000","0"],[1741509900000,"1.00400000","1.00750000","0.99760000","1.00120000","69435.60000000",1741510799999,"69607.04378000",1490,"41230.70000000","41310.42908000","0"],[1741510800000,"1.00180000","1.00990000","0.99150000","0.99150000","185156.10000000",1741511699999,"185135.79056000",3071,"87643.10000000","87673.39553000","0"],[1741511700000,"0.99190000","0.99780000","0.98750000","0.98810000","92568.70000000",1741512599999,"91811.44457000",1997,"62764.10000000","62278.12074000","0"],[1741512600000,"0.98860000","0.99750000","0.98500000","0.99470000","196327.30000000",1741513499999,"194415.39072000",2143,"132134.00000000","130866.14346000","0"],[1741513500000,"0.99470000","0.99750000","0.98740000","0.99440000","92707.30000000",1741514399999,"92063.97393000",1833,"49032.30000000","48735.14049000","0"],[1741514400000,"0.99430000","0.99610000","0.97540000","0.98450000","290067.90000000",1741515299999,"285636.53640000",3243,"166549.90000000","164088.77733000","0"],[1741515300000,"0.98430000","1.00230000","0.98320000","0.99910000","420581.20000000",1741516199999,"419193.93152000",2993,"143592.40000000","142793.79509000","0"],[1741516200000,"0.99890000","1.00480000","0.99460000","1.00260000","94321.50000000",1741517099999,"94364.28053000",2079,"57135.60000000","57165.80924000","0"],[1741517100000,"1.00260000","1.01000000","0.99710000","1.00850000","226255.90000000",1741517999999,"227294.15556000",3688,"137264.40000000","137996.35334000","0"],[1741518000000,"1.00880000","1.01140000","0.99400000","0.99490000","220955.60000000",1741518899999,"221544.14296000",3407,"102480.80000000","102997.38409000","0"],[1741518900000,"0.99440000","1.00340000","0.99310000","1.00160000","93607.30000000",1741519799999,"93557.74601000",1955,"51099.60000000","51092.06127000","0"],[1741519800000,"1.00110000","1.00800000","0.99730000","0.99780000","98160.30000000",1741520699999,"98462.26401000",2053,"43302.60000000","43442.76908000","0"],[1741520700000,"0.99800000","1.00360000","0.98550000","0.98610000","211368.60000000",1741521599999,"209598.76606000",3884,"75635.40000000","75033.92911000","0"],[1741521600000,"0.98630000","1.00080000","0.98550000","0.99410000","146751.80000000",1741522499999,"145751.69957000",2249,"86062.70000000","85498.03921000","0"],[1741522500000,"0.99430000","0.99540000","0.98950000","0.99170000","74041.90000000",1741523399999,"73512.02498000",1325,"23700.00000000","23529.40853000","0"],[1741523400000,"0.99200000","0.99750000","0.98200000","0.98670000","227771.00000000",1741524299999,"225260.71794000",2277,"52797.90000000","52337.54359000","0"],[1741524300000,"0.98650000","0.99700000","0.98180000","0.98370000","161937.70000000",1741525199999,"160273.57461000",2110,"89444.60000000","88626.63958000","0"],[1741525200000,"0.98360000","0.99370000","0.97940000","0.98700000","117255.00000000",1741526099999,"115497.57763000",1954,"67176.90000000","66211.18378000","0"],[1741526100000,"0.98700000","0.99280000","0.98410000","0.98420000","52776.60000000",1741526999999,"52179.77615000",1279,"19375.50000000","19161.55558000","0"],[1741527000000,"0.98440000","0.98470000","0.97240000","0.97670000","144285.80000000",1741527899999,"141040.68019000",2272,"42287.20000000","41348.99904000","0"],[1741527900000,"0.97660000","0.97940000","0.97310000","0.97610000","181551.80000000",1741528799999,"177287.48592000",2930,"76398.20000000","74633.07045000","0"],[1741528800000,"0.97570000","0.99180000","0.97500000","0.97930000","352095.90000000",1741529699999,"345253.73937000",3132,"267433.10000000","262217.39116000","0"],[1741529700000,"0.97940000","0.98490000","0.97370000","0.97390000","180478.50000000",1741530599999,"176676.67176000",2660,"63202.40000000","61930.06590000","0"],[1741530600000,"0.97430000","0.97690000","0.96470000","0.97090000","249055.80000000",1741531499999,"241538.97406000",3253,"107627.20000000","104497.00015000","0"],[1741531500000,"0.97030000","0.97600000","0.96570000","0.97040000","105264.50000000",1741532399999,"102217.39774000",1696,"62698.70000000","60901.50903000","0"],[1741532400000,"0.97050000","0.97430000","0.95950000","0.96460000","111294.60000000",1741533299999,"107610.12759000",2122,"42268.60000000","40906.45949000","0"],[1741533300000,"0.96460000","0.96800000","0.96130000","0.96650000","89718.30000000",1741534199999,"86520.46897000",1691,"47651.00000000","45943.61685000","0"],[1741534200000,"0.96630000","0.96670000","0.96210000","0.96630000","53963.50000000",1741535099999,"52049.66249000",953,"29904.00000000","28841.92061000","0"],[1741535100000,"0.96620000","0.96910000","0.96090000","0.96310000","115931.10000000",1741535999999,"111707.81030000",1775,"27016.90000000","26046.98524000","0"],[1741536000000,"0.96320000","0.97700000","0.96270000","0.97040000","166805.40000000",1741536899999,"161815.05018000",2299,"120745.00000000","117094.50787000","0"],[1741536900000,"0.97040000","0.97930000","0.96980000","0.97530000","92715.10000000",1741537799999,"90378.93204000",1703,"45293.50000000","44160.80330000","0"],[1741537800000,"0.97530000","0.98530000","0.97240000","0.97570000","193658.60000000",1741538699999,"189333.59362000",3278,"65529.80000000","64137.52130000","0"],[1741538700000,"0.97580000","0.98130000","0.97380000","0.98050000","215700.50000000",1741539599999,"210963.83564000",2970,"114029.70000000","111606.05321000","0"],[1741539600000,"0.98060000","0.98740000","0.97490000","0.98320000","176519.10000000",1741540499999,"173207.00920000",3012,"86019.10000000","84419.87402000","0"],[1741540500000,"0.98310000","0.98660000","0.97720000","0.98260000","140709.30000000",1741541399999,"138310.17707000",2502,"67266.50000000","66106.57158000","0"],[1741541400000,"0.98290000","1.02960000","0.98240000","1.00830000","2048136.30000000",1741542299999,"2071048.39658000",10160,"933823.40000000","942083.14893000","0"],[1741542300000,"1.00800000","1.02260000","1.00150000","1.00580000","318795.10000000",1741543199999,"322543.45153000",4383,"165356.50000000","167379.74370000","0"],[1741543200000,"1.00590000","1.04440000","1.00250000","1.02430000","1215704.20000000",1741544099999,"1251117.99662000",12749,"709730.90000000","730184.29921000","0"],[1741544100000,"1.02430000","1.03730000","1.00820000","1.03400000","557237.30000000",1741544999999,"569926.71596000",6495,"289253.70000000","295840.73719000","0"],[1741545000000,"1.03220000","1.03550000","1.00440000","1.00920000","411314.10000000",1741545899999,"420213.77101000",5610,"211544.30000000","216519.73320000","0"],[1741545900000,"1.00900000","1.02500000","1.00030000","1.00940000","307669.80000000",1741546799999,"311221.64319000",4338,"158671.60000000","160384.91573000","0"],[1741546800000,"1.00910000","1.02770000","1.00730000","1.02230000","394537.70000000",1741547699999,"401408.18692000",3597,"160873.70000000","163818.56473000","0"],[1741547700000,"1.02210000","1.03110000","1.00200000","1.00650000","393550.20000000",1741548599999,"402667.25234000",4157,"243681.60000000","249763.43501000","0"],[1741548600000,"1.00630000","1.00680000","0.99070000","0.99970000","481285.60000000",1741549499999,"480601.81909000",3736,"117381.80000000","117097.66422000","0"],[1741549500000,"0.99960000","1.02660000","0.99960000","1.01900000","350237.60000000",1741550399999,"356498.39658000",2892,"172847.20000000","175805.85842000","0"],[1741550400000,"1.01890000","1.01890000","1.00460000","1.01720000","325915.60000000",1741551299999,"329429.15611000",2702,"72482.80000000","73251.07808000","0"],[1741551300000,"1.01730000","1.01920000","1.00820000","1.01390000","184198.60000000",1741552199999,"186648.26061000",1628,"69621.70000000","70519.25941000","0"],[1741552200000,"1.01380000","1.01430000","1.00180000","1.00210000","71162.00000000",1741553099999,"71729.28121000",1441,"29551.90000000","29807.28608000","0"],[1741553100000,"1.00220000","1.00270000","0.99190000","0.99910000","137886.10000000",1741553999999,"137513.03695000",2071,"44059.90000000","43985.09084000","0"],[1741554000000,"0.99920000","1.00360000","0.99120000","1.00360000","92416.70000000",1741554899999,"92015.03103000",1892,"51993.50000000","51802.61611000","0"],[1741554900000,"1.00370000","1.01330000","1.00290000","1.00560000","115413.60000000",1741555799999,"116208.07693000",1358,"48126.70000000","48453.74474000","0"],[1741555800000,"1.00570000","1.02220000","1.00570000","1.01700000","337493.10000000",1741556699999,"343441.12974000",3044,"218125.60000000","222001.70248000","0"],[1741556700000,"1.01700000","1.01770000","0.99850000","1.00400000","250021.00000000",1741557599999,"251460.76991000",2565,"75867.90000000","76284.93920000","0"],[1741557600000,"1.00350000","1.00610000","0.99380000","1.00390000","76020.70000000",1741558499999,"76037.77206000",1454,"47843.90000000","47882.67546000","0"],[1741558500000,"1.00390000","1.00740000","0.99620000","1.00330000","91120.40000000",1741559399999,"91257.89692000",1592,"57001.40000000","57100.25093000","0"],[1741559400000,"1.00270000","1.00870000","0.99890000","1.00460000","96190.70000000",1741560299999,"96591.05475000",1461,"27104.10000000","27213.25774000","0"],[1741560300000,"1.00470000","1.00860000","0.99820000","1.00410000","236386.20000000",1741561199999,"237544.15403000",1681,"50638.50000000","50836.89124000","0"],[1741561200000,"1.00400000","1.01510000","1.00110000","1.00930000","72656.00000000",1741562099999,"73121.18261000",1999,"34616.40000000","34844.04463000","0"],[1741562100000,"1.00970000","1.01540000","1.00450000","1.00560000","59979.40000000",1741562999999,"60567.72726000",1311,"27962.80000000","28261.31843000","0"],[1741563000000,"1.00500000","1.00640000","0.99820000","1.00560000","66970.80000000",1741563899999,"67109.37863000",1323,"48538.20000000","48638.97936000","0"],[1741563900000,"1.00560000","1.01380000","1.00410000","1.01370000","70018.70000000",1741564799999,"70734.48302000",1388,"35668.40000000","36039.45207000","0"],[1741564800000,"1.01370000","1.02950000","1.01280000","1.02220000","311496.40000000",1741565699999,"318127.19826000",2937,"186703.90000000","190778.28038000","0"],[1741565700000,"1.02250000","1.03100000","1.01880000","1.02720000","286898.90000000",1741566599999,"294894.40557000",3231,"219172.40000000","225438.00675000","0"],[1741566600000,"1.02710000","1.02720000","1.00730000","1.02580000","255747.40000000",1741567499999,"259536.48912000",4030,"98522.40000000","99963.22965000","0"],[1741567500000,"1.02530000","1.06700000","1.02470000","1.03920000","710571.10000000",1741568399999,"743614.31228000",8950,"421840.40000000","441519.20996000","0"],[1741568400000,"1.03880000","1.04610000","1.02370000","1.03330000","258558.70000000",1741569299999,"267879.82691000",3538,"165554.10000000","171680.00006000","0"],[1741569300000,"1.03330000","1.03870000","1.01920000","1.02170000","150156.60000000",1741570199999,"154706.93340000",2849,"61295.80000000","63255.52655000","0"],[1741570200000,"1.02180000","1.02710000","1.00840000","1.01000000","120662.30000000",1741571099999,"122792.18200000",2540,"42718.50000000","43527.73685000","0"],[1741571100000,"1.01020000","1.02560000","1.01020000","1.01990000","132954.60000000",1741571999999,"135235.02134000",1578,"85189.10000000","86637.67056000","0"],[1741572000000,"1.01930000","1.03590000","1.00940000","1.03150000","215880.10000000",1741572899999,"220208.70904000",2747,"140952.30000000","143430.08925000","0"],[1741572900000,"1.03150000","1.03870000","1.02590000","1.03090000","276955.90000000",1741573799999,"286277.98957000",2559,"83678.30000000","86523.86251000","0"],[1741573800000,"1.03090000","1.03550000","1.01860000","1.02010000","57586.50000000",1741574699999,"59231.79589000",1475,"15364.30000000","15806.62657000","0"],[1741574700000,"1.01990000","1.02310000","1.01040000","1.01520000","53100.00000000",1741575599999,"54029.13152000",1655,"21863.30000000","22262.64620000","0"],[1741575600000,"1.01520000","1.02720000","1.00980000","1.02120000","89510.60000000",1741576499999,"91332.76505000",2019,"58167.10000000","59407.62435000","0"],[1741576500000,"1.02130000","1.02950000","1.01920000","1.02610000","26692.80000000",1741577399999,"27349.62562000",900,"15837.50000000","16224.21777000","0"],[1741577400000,"1.02590000","1.02880000","1.00920000","1.01230000","100780.90000000",1741578299999,"102386.04889000",1784,"41426.30000000","42184.22931000","0"],[1741578300000,"1.01230000","1.01590000","1.00720000","1.01370000","60081.10000000",1741579199999,"60764.26936000",1570,"34702.50000000","35112.36299000","0"],[1741579200000,"1.01380000","1.01960000","1.00380000","1.01090000","62722.20000000",1741580099999,"63247.98636000",2115,"33995.60000000","34279.41966000","0"],[1741580100000,"1.01120000","1.01250000","1.00370000","1.00590000","58579.00000000",1741580999999,"59010.09354000",1625,"20986.60000000","21157.12934000","0"],[1741581000000,"1.00600000","1.02490000","1.00520000","1.02010000","169331.80000000",1741581899999,"171762.46912000",2559,"114893.80000000","116504.93318000","0"],[1741581900000,"1.02030000","1.02260000","1.01240000","1.01350000","66700.40000000",1741582799999,"67949.76049000",1403,"35670.00000000","36351.61438000","0"],[1741582800000,"1.01340000","1.01430000","1.00910000","1.01060000","49437.10000000",1741583699999,"50023.17357000",1196,"29231.60000000","29578.70953000","0"],[1741583700000,"1.01070000","1.01340000","0.99900000","0.99990000","240182.70000000",1741584599999,"240810.08334000",2391,"61321.00000000","61529.21868000","0"],[1741584600000,"1.00000000","1.00540000","0.99350000","1.00290000","205451.80000000",1741585499999,"205072.92813000",2720,"121030.40000000","120880.38734000","0"],[1741585500000,"1.00250000","1.00450000","0.99780000","0.99900000","34655.90000000",1741586399999,"34688.18602000",1065,"18260.50000000","18273.47637000","0"],[1741586400000,"0.99930000","1.00590000","0.99800000","1.00450000","83155.30000000",1741587299999,"83350.63944000",1326,"50659.00000000","50802.71244000","0"],[1741587300000,"1.00420000","1.00530000","0.99740000","0.99790000","39732.30000000",1741588199999,"39784.81629000",1029,"17293.90000000","17333.86531000","0"],[1741588200000,"0.99780000","1.00840000","0.99740000","1.00610000","86017.50000000",1741589099999,"86154.88740000",1409,"60345.40000000","60445.44021000","0"],[1741589100000,"1.00600000","1.00790000","1.00050000","1.00050000","29682.10000000",1741589999999,"29794.26899000",1043,"13957.80000000","14016.02160000","0"],[1741590000000,"1.00010000","1.00780000","0.99910000","1.00630000","93733.70000000",1741590899999,"93978.68030000",1409,"38035.80000000","38197.15583000","0"],[1741590900000,"1.00590000","1.01870000","1.00400000","1.01750000","80204.80000000",1741591799999,"81155.76062000",1849,"47725.30000000","48292.53262000","0"],[1741591800000,"1.01740000","1.02140000","1.01140000","1.01400000","63021.70000000",1741592699999,"64003.57559000",1581,"30067.80000000","30573.11364000","0"],[1741592700000,"1.01430000","1.01430000","1.00400000","1.00710000","64897.80000000",1741593599999,"65414.71220000",1257,"15390.80000000","15502.37987000","0"],[1741593600000,"1.00750000","1.00950000","0.98440000","0.99200000","306350.00000000",1741594499999,"305172.29889000",4770,"87988.00000000","87389.89478000","0"],[1741594500000,"0.99160000","0.99460000","0.98840000","0.99180000","108743.30000000",1741595399999,"107739.73829000",2056,"54154.10000000","53663.99582000","0"],[1741595400000,"0.99160000","1.00420000","0.99060000","0.99650000","211267.00000000",1741596299999,"210657.34131000",3259,"146967.00000000","146477.28909000","0"],[1741596300000,"0.99650000","0.99890000","0.98400000","0.98710000","216512.20000000",1741597199999,"214713.64002000",3782,"105190.20000000","104274.26655000","0"],[1741597200000,"0.98720000","0.99540000","0.98540000","0.99360000","226992.50000000",1741598099999,"224312.37382000",2825,"154990.00000000","153117.46025000","0"],[1741598100000,"0.99370000","1.02520000","0.99210000","1.01580000","621079.00000000",1741598999999,"630434.91994000",7033,"367482.60000000","373099.85230000","0"],[1741599000000,"1.01590000","1.01980000","1.00510000","1.00620000","235067.00000000",1741599899999,"237761.80202000",3347,"123723.40000000","125208.58796000","0"],[1741599900000,"1.00630000","1.00960000","0.99000000","0.99260000","440038.80000000",1741600799999,"439825.86357000",3765,"248966.20000000","248844.13502000","0"],[1741600800000,"0.99270000","1.00310000","0.99270000","1.00210000","91540.40000000",1741601699999,"91377.71903000",1948,"59936.90000000","59847.54003000","0"],[1741601700000,"1.00250000","1.01430000","0.99720000","1.01410000","184981.90000000",1741602599999,"185831.93822000",2897,"112398.10000000","112889.79140000","0"],[1741602600000,"1.01400000","1.01640000","1.00000000","1.00350000","115882.90000000",1741603499999,"116786.83668000",1675,"51828.30000000","52268.20797000","0"],[1741603500000,"1.00360000","1.00530000","0.99660000","1.00500000","218238.50000000",1741604399999,"218384.81491000",2425,"162128.50000000","162254.46401000","0"],[1741604400000,"1.00500000","1.01030000","0.99440000","1.00630000","301254.20000000",1741605299999,"301777.34961000",3636,"207288.90000000","207661.36644000","0"],[1741605300000,"1.00620000","1.00950000","1.00220000","1.00610000","221647.10000000",1741606199999,"222990.90335000",2690,"155260.80000000","156196.25209000","0"],[1741606200000,"1.00610000","1.00710000","0.99840000","1.00070000","153969.00000000",1741607099999,"154327.43984000",2244,"108411.20000000","108679.96170000","0"],[1741607100000,"1.00050000","1.00900000","0.99600000","1.00320000","244570.20000000",1741607999999,"245279.97099000",2860,"126469.20000000","126721.94228000","0"],[1741608000000,"1.00340000","1.01810000","0.99910000","1.01240000","321654.70000000",1741608899999,"324521.96048000",4975,"193200.80000000","195017.77850000","0"],[1741608900000,"1.01250000","1.01510000","1.00470000","1.01400000","168091.90000000",1741609799999,"169758.60611000",3012,"98225.60000000","99191.19630000","0"],[1741609800000,"1.01390000","1.01650000","1.00150000","1.00330000","94773.40000000",1741610699999,"95420.90009000",2154,"44483.30000000","44789.58349000","0"],[1741610700000,"1.00350000","1.00560000","0.99180000","0.99200000","408731.50000000",1741611599999,"407500.28399000",3525,"188517.00000000","188077.48903000","0"],[1741611600000,"0.99210000","0.99730000","0.98560000","0.99670000","373568.10000000",1741612499999,"370142.36321000",4229,"244767.90000000","242654.71680000","0"],[1741612500000,"0.99680000","0.99980000","0.98550000","0.99090000","313150.10000000",1741613399999,"311046.42226000",3626,"218875.50000000","217545.19811000","0"],[1741613400000,"0.99090000","0.99780000","0.98560000","0.99580000","334301.90000000",1741614299999,"331427.96154000",6820,"168586.60000000","167251.26745000","0"],[1741614300000,"0.99560000","1.00490000","0.99020000","1.00280000","205685.10000000",1741615199999,"204909.60166000",3761,"142976.00000000","142497.86253000","0"],[1741615200000,"1.00270000","1.00760000","0.99470000","0.99620000","289049.10000000",1741616099999,"289391.62130000",5817,"120102.90000000","120381.78042000","0"],[1741616100000,"0.99630000","1.00880000","0.99220000","0.99910000","225821.00000000",1741616999999,"225745.17401000",5858,"93573.20000000","93573.97074000","0"],[1741617000000,"0.99890000","1.00270000","0.99230000","0.99350000","205999.20000000",1741617899999,"205295.79213000",3287,"54175.60000000","54114.96750000","0"],[1741617900000,"0.99350000","1.00380000","0.99210000","1.00140000","140166.60000000",1741618799999,"140094.83082000",3296,"82722.30000000","82715.88913000","0"],[1741618800000,"1.00130000","1.00670000","0.99860000","1.00160000","138226.40000000",1741619699999,"138542.35173000",2360,"91109.40000000","91351.84594000","0"],[1741619700000,"1.00070000","1.00490000","0.99330000","0.99380000","150291.50000000",1741620599999,"150141.84038000",2217,"96820.90000000","96699.64613000","0"],[1741620600000,"0.99390000","0.99820000","0.98760000","0.99480000","168810.60000000",1741621499999,"167555.01510000",2955,"97855.90000000","97184.26975000","0"],[1741621500000,"0.99460000","0.99530000","0.97620000","0.97870000","241957.40000000",1741622399999,"238537.29123000",2960,"59111.30000000","58311.13549000","0"],[1741622400000,"0.97870000","0.99060000","0.97560000","0.98690000","155118.80000000",1741623299999,"152607.93486000",3654,"87645.00000000","86242.21186000","0"],[1741623300000,"0.98670000","0.99340000","0.98460000","0.98780000","170375.80000000",1741624199999,"168468.66769000",3465,"96667.00000000","95567.52820000","0"],[1741624200000,"0.98750000","0.99020000","0.98280000","0.98530000","207068.70000000",1741625099999,"204231.54428000",3870,"90203.60000000","89002.18185000","0"],[1741625100000,"0.98490000","0.98900000","0.97720000","0.97850000","184840.70000000",1741625999999,"181754.81506000",3393,"81972.60000000","80637.83209000","0"],[1741626000000,"0.97850000","0.98290000","0.97370000","0.97620000","322144.80000000",1741626899999,"315070.77716000",8411,"148117.20000000","144966.04052000","0"],[1741626900000,"0.97600000","0.98670000","0.97080000","0.97150000","95687.90000000",1741627799999,"93719.90517000",2800,"45528.70000000","44623.40936000","0"],[1741627800000,"0.97160000","0.97490000","0.96780000","0.97380000","152760.70000000",1741628699999,"148306.71369000",3947,"69081.80000000","67099.59378000","0"],[1741628700000,"0.97360000","0.97670000","0.96590000","0.97640000","247844.00000000",1741629599999,"240489.98856000",3501,"89903.30000000","87385.78907000","0"],[1741629600000,"0.97650000","0.98430000","0.97220000","0.98130000","157368.90000000",1741630499999,"153953.54768000",3249,"108308.30000000","105978.35804000","0"],[1741630500000,"0.98120000","0.98500000","0.97060000","0.97610000","164611.00000000",1741631399999,"160726.47925000",3740,"76284.00000000","74529.15189000","0"],[1741631400000,"0.97580000","0.98330000","0.97490000","0.97920000","185634.90000000",1741632299999,"181713.12598000",4365,"88091.90000000","86306.13291000","0"],[1741632300000,"0.97890000","0.98660000","0.97540000","0.98230000","322357.20000000",1741633199999,"316076.31996000",7534,"168906.30000000","165796.26972000","0"],[1741633200000,"0.98210000","1.00650000","0.98200000","1.00360000","580155.90000000",1741634099999,"577365.43694000",8006,"404814.80000000","402743.15105000","0"],[1741634100000,"1.00340000","1.01870000","0.99990000","1.00360000","708929.70000000",1741634999999,"715239.47405000",11079,"424309.90000000","428320.83938000","0"],[1741635000000,"1.00340000","1.00640000","0.99820000","0.99920000","411417.10000000",1741635899999,"412545.06616000",7696,"199741.80000000","200344.64314000","0"],[1741635900000,"0.99940000","1.01090000","0.99760000","1.00710000","319595.20000000",1741636799999,"321084.28064000",7089,"152546.90000000","153327.57470000","0"],[1741636800000,"1.00680000","1.00680000","0.99210000","0.99350000","201362.90000000",1741637699999,"201293.33993000",5353,"104295.90000000","104226.08107000","0"],[1741637700000,"0.99360000","0.99680000","0.98760000","0.98820000","114652.80000000",1741638599999,"113694.20457000",2053,"48908.10000000","48526.43922000","0"],[1741638600000,"0.98800000","0.99200000","0.98700000","0.98960000","67697.90000000",1741639499999,"67001.53410000",1757,"37030.40000000","36650.76844000","0"],[1741639500000,"0.98970000","1.00210000","0.98910000","1.00060000","135731.30000000",1741640399999,"135225.76990000",3493,"61909.10000000","61687.97163000","0"],[1741640400000,"1.00040000","1.00630000","0.99320000","0.99980000","138877.00000000",1741641299999,"138682.40875000",2609,"83824.70000000","83669.32174000","0"],[1741641300000,"0.99980000","1.00040000","0.99270000","0.99440000","45498.20000000",1741642199999,"45318.57695000",1332,"17460.70000000","17391.54793000","0"],[1741642200000,"0.99460000","1.00300000","0.99380000","0.99840000","62386.20000000",1741643099999,"62381.09712000",874,"32612.70000000","32634.13367000","0"],[1741643100000,"0.99870000","0.99870000","0.98890000","0.99000000","54818.00000000",1741643999999,"54557.96211000",1354,"19248.90000000","19152.96930000","0"],[1741644000000,"0.99010000","0.99350000","0.98180000","0.98240000","75529.80000000",1741644899999,"74453.99751000",1849,"24124.40000000","23818.46645000","0"],[1741644900000,"0.98240000","0.98310000","0.97100000","0.97280000","204469.30000000",1741645799999,"199550.03957000",2724,"110805.80000000","108092.00549000","0"],[1741645800000,"0.97280000","0.98420000","0.97000000","0.97460000","204781.90000000",1741646699999,"199926.08526000",3878,"101391.70000000","99035.66415000","0"],[1741646700000,"0.97480000","0.98400000","0.97380000","0.98250000","93121.50000000",1741647599999,"91163.58635000",3248,"49953.60000000","48905.27558000","0"],[1741647600000,"0.98260000","0.98900000","0.98050000","0.98470000","109770.10000000",1741648499999,"108094.66160000",3178,"65975.60000000","64996.69981000","0"],[1741648500000,"0.98470000","0.98470000","0.97900000","0.98190000","46669.50000000",1741649399999,"45823.44194000",1764,"16886.30000000","16578.13958000","0"],[1741649400000,"0.98240000","0.98750000","0.98100000","0.98450000","53229.30000000",1741650299999,"52389.11986000",1421,"38831.20000000","38217.85418000","0"],[1741650300000,"0.98450000","0.99480000","0.97430000","0.97810000","192214.30000000",1741651199999,"189301.66336000",4033,"85250.70000000","84119.43627000","0"],[1741651200000,"0.97810000","0.99530000","0.97660000","0.99490000","108291.70000000",1741652099999,"107041.49248000",2954,"67638.30000000","66847.97631000","0"],[1741652100000,"0.99460000","0.99670000","0.98050000","0.98170000","243233.60000000",1741652999999,"240956.51840000",8943,"88693.20000000","87812.32999000","0"],[1741653000000,"0.98180000","1.00400000","0.97970000","0.98710000","398988.10000000",1741653899999,"395638.83214000",9512,"253574.60000000","251925.11702000","0"],[1741653900000,"0.98710000","1.01350000","0.97700000","1.00900000","457817.60000000",1741654799999,"453997.65478000",13776,"251559.40000000","249803.10795000","0"],[1741654800000,"1.00850000","1.00850000","0.98840000","0.99510000","299951.00000000",1741655699999,"299247.12834000",8926,"108917.80000000","108600.29051000","0"],[1741655700000,"0.99520000","1.02370000","0.99040000","0.99980000","297721.70000000",1741656599999,"299097.19004000",7028,"149202.30000000","150258.82256000","0"],[1741656600000,"1.00000000","1.02350000","0.99960000","1.01740000","405744.90000000",1741657499999,"410670.05640000",9292,"175657.20000000","177860.75384000","0"],[1741657500000,"1.01750000","1.01940000","1.00930000","1.01570000","258845.40000000",1741658399999,"262628.52963000",6287,"93127.60000000","94494.57519000","0"],[1741658400000,"1.01560000","1.02460000","1.01070000","1.02080000","170188.40000000",1741659299999,"173054.12563000",5216,"57601.30000000","58660.97305000","0"],[1741659300000,"1.02110000","1.02760000","1.01790000","1.02370000","305944.90000000",1741660199999,"312938.27154000",5046,"68988.80000000","70580.51856000","0"],[1741660200000,"1.02360000","1.02510000","1.01490000","1.01490000","244608.50000000",1741661099999,"250154.91351000",3727,"52733.60000000","53974.06985000","0"],[1741661100000,"1.01480000","1.01870000","1.01020000","1.01090000","89523.30000000",1741661999999,"90816.77179000",1715,"47254.90000000","47955.10903000","0"],[1741662000000,"1.01140000","1.02090000","1.00400000","1.02000000","141038.60000000",1741662899999,"143032.43077000",3034,"59371.80000000","60228.65022000","0"],[1741662900000,"1.02000000","1.02230000","1.01190000","1.01550000","76104.00000000",1741663799999,"77457.77791000",1300,"9866.70000000","10042.38900000","0"],[1741663800000,"1.01530000","1.01580000","1.01090000","1.01270000","145677.40000000",1741664699999,"147505.86080000",1771,"102309.10000000","103573.63987000","0"],[1741664700000,"1.01290000","1.02270000","1.01210000","1.01790000","147115.40000000",1741665599999,"149921.16151000",1953,"105799.00000000","107879.23951000","0"],[1741665600000,"1.01810000","1.02160000","1.01130000","1.01480000","117835.40000000",1741666499999,"119714.48604000",3662,"49270.70000000","50067.00249000","0"],[1741666500000,"1.01490000","1.02250000","1.00990000","1.01330000","259143.40000000",1741667399999,"262906.22404000",5202,"144748.00000000","146762.43932000","0"],[1741667400000,"1.01340000","1.01770000","1.00350000","1.00390000","248530.20000000",1741668299999,"251127.74777000",5303,"93642.10000000","94633.08539000","0"],[1741668300000,"1.00410000","1.00880000","0.99840000","0.99990000","117279.40000000",1741669199999,"117729.79981000",2743,"62715.60000000","62949.11658000","0"],[1741669200000,"0.99990000","1.01540000","0.99880000","1.00820000","239691.00000000",1741670099999,"241032.84563000",6038,"137271.10000000","138041.12808000","0"],[1741670100000,"1.00820000","1.01470000","1.00010000","1.00100000","154770.60000000",1741670999999,"156093.59204000",4561,"78167.20000000","78889.51085000","0"],[1741671000000,"1.00110000","1.01380000","1.00050000","1.01200000","102651.30000000",1741671899999,"103223.28856000",2800,"62805.90000000","63163.52468000","0"],[1741671900000,"1.01190000","1.01690000","1.01170000","1.01240000","58127.90000000",1741672799999,"58949.03939000",1502,"30204.60000000","30628.27277000","0"],[1741672800000,"1.01250000","1.01790000","1.00830000","1.01420000","62020.50000000",1741673699999,"62848.04016000",2256,"21309.10000000","21589.10701000","0"],[1741673700000,"1.01420000","1.01740000","1.00220000","1.00410000","57599.80000000",1741674599999,"58129.24514000",1913,"22563.70000000","22778.90243000","0"],[1741674600000,"1.00410000","1.00870000","0.99720000","0.99770000","154068.90000000",1741675499999,"154705.40346000",1853,"38617.90000000","38777.60030000","0"],[1741675500000,"0.99770000","1.00050000","0.99590000","0.99840000","82311.60000000",1741676399999,"82183.01308000",1570,"33203.50000000","33160.58711000","0"],[1741676400000,"0.99840000","1.00400000","0.99620000","1.00200000","151059.70000000",1741677299999,"151139.09270000",4178,"93186.90000000","93256.25015000","0"],[1741677300000,"1.00200000","1.01490000","1.00060000","1.01260000","173632.70000000",1741678199999,"175231.43405000",4886,"109057.10000000","110014.70083000","0"],[1741678200000,"1.01270000","1.02510000","1.00900000","1.01930000","406920.20000000",1741679099999,"413757.66669000",5812,"277274.10000000","282046.35500000","0"],[1741679100000,"1.01940000","1.02800000","1.01460000","1.01870000","545494.20000000",1741679999999,"557203.02302000",8894,"349051.80000000","356767.58019000","0"],[1741680000000,"1.01880000","1.02130000","1.01390000","1.01900000","326260.80000000",1741680899999,"331594.01106000",4165,"93133.20000000","94709.19082000","0"],[1741680900000,"1.01900000","1.02330000","1.01470000","1.01480000","156228.60000000",1741681799999,"159253.95343000",4207,"67816.70000000","69130.99027000","0"],[1741681800000,"1.01490000","1.01500000","1.00590000","1.00880000","200934.00000000",1741682699999,"202859.43005000",4975,"123474.20000000","124646.04899000","0"],[1741682700000,"1.00880000","1.01430000","1.00550000","1.00750000","199528.50000000",1741683599999,"201432.20769000",4141,"106620.50000000","107616.87063000","0"],[1741683600000,"1.00750000","1.01470000","1.00410000","1.01280000","163277.20000000",1741684499999,"164789.10439000",4826,"106219.20000000","107209.70715000","0"],[1741684500000,"1.01300000","1.01340000","1.00630000","1.01150000","96885.30000000",1741685399999,"97862.25779000",3155,"59006.80000000","59602.45435000","0"],[1741685400000,"1.01150000","1.01190000","1.00340000","1.00540000","140260.80000000",1741686299999,"141321.22022000",3982,"87185.60000000","87848.28691000","0"],[1741686300000,"1.00530000","1.01090000","1.00410000","1.00970000","110428.00000000",1741687199999,"111255.58364000",3708,"58928.80000000","59371.98683000","0"],[1741687200000,"1.00970000","1.01430000","1.00780000","1.00840000","131953.20000000",1741688099999,"133494.10875000",3732,"74026.70000000","74893.48196000","0"],[1741688100000,"1.00840000","1.00890000","1.00240000","1.00490000","202281.50000000",1741688999999,"203373.23963000",4933,"120093.80000000","120729.80062000","0"],[1741689000000,"1.00490000","1.00650000","0.99810000","1.00300000","128295.30000000",1741689899999,"128606.64396000",3793,"83991.20000000","84209.20780000","0"],[1741689900000,"1.00300000","1.01650000","0.99830000","1.00260000","243350.30000000",1741690799999,"244467.33426000",4236,"148714.10000000","149364.96320000","0"],[1741690800000,"1.00260000","1.00420000","0.99430000","0.99590000","257563.00000000",1741691699999,"257039.34143000",4460,"98292.80000000","98118.02359000","0"],[1741691700000,"0.99600000","1.01190000","0.99600000","1.01060000","342921.40000000",1741692599999,"344709.84770000",3239,"169798.20000000","170563.23906000","0"],[1741692600000,"1.01060000","1.01350000","1.00810000","1.01240000","168840.70000000",1741693499999,"170681.98337000",3185,"103978.50000000","105116.37141000","0"],[1741693500000,"1.01250000","1.01840000","1.01090000","1.01260000","283409.40000000",1741694399999,"287617.09129000",4024,"142121.90000000","144242.22951000","0"],[1741694400000,"1.01260000","1.01400000","0.99780000","1.00080000","304129.70000000",1741695299999,"305543.82307000",6277,"155435.40000000","156174.40670000","0"],[1741695300000,"1.00070000","1.00530000","0.99110000","0.99480000","273342.50000000",1741696199999,"272301.93681000",5073,"148007.00000000","147433.10660000","0"],[1741696200000,"0.99480000","1.00670000","0.99000000","1.00100000","303296.00000000",1741697099999,"301879.87296000",5423,"205426.10000000","204481.19382000","0"],[1741697100000,"1.00100000","1.00520000","0.99600000","0.99770000","299116.50000000",1741697999999,"299213.03533000",5511,"167199.30000000","167295.54813000","0"],[1741698000000,"0.99820000","1.00000000","0.98720000","0.99620000","332781.80000000",1741698899999,"330583.52326000",6154,"178140.30000000","176994.54905000","0"],[1741698900000,"0.99630000","1.01700000","0.99400000","1.00790000","459657.60000000",1741699799999,"463439.87420000",7694,"246343.20000000","248403.61614000","0"],[1741699800000,"1.00780000","1.01880000","1.00300000","1.00590000","440028.40000000",1741700699999,"444725.74820000",8947,"158405.50000000","160320.31471000","0"],[1741700700000,"1.00600000","1.00980000","0.99930000","1.00100000","165166.50000000",1741701599999,"165767.54406000",4296,"69840.50000000","70120.86383000","0"],[1741701600000,"1.00090000","1.00970000","0.99630000","0.99770000","324369.90000000",1741702499999,"325503.75949000",10263,"114714.90000000","115168.21314000","0"],[1741702500000,"0.99820000","1.00090000","0.98760000","0.98930000","209966.20000000",1741703399999,"208659.95056000",3808,"61031.60000000","60654.76027000","0"],[1741703400000,"0.98960000","1.00110000","0.97500000","0.98480000","518265.40000000",1741704299999,"511460.82978000",7394,"229882.20000000","226937.28634000","0"],[1741704300000,"0.98480000","1.01090000","0.98100000","0.98880000","666173.40000000",1741705199999,"661317.48610000",11199,"382886.40000000","380202.05655000","0"],[1741705200000,"0.98910000","1.02240000","0.98910000","1.01770000","1818255.00000000",1741706099999,"1834519.76490000",26899,"1385578.70000000","1398218.40265000","0"],[1741706100000,"1.01780000","1.02500000","0.99800000","0.99880000","644470.40000000",1741706999999,"652311.65043000",9803,"405230.10000000","410951.48784000","0"],[1741707000000,"0.99890000","1.00580000","0.99730000","1.00410000","377805.00000000",1741707899999,"378151.85412000",5672,"162379.40000000","162543.19522000","0"],[1741707900000,"1.00410000","1.02550000","1.00160000","1.02040000","1328028.70000000",1741708799999,"1346527.34132000",20165,"798193.20000000","810133.87706000","0"],[1741708800000,"1.02060000","1.02980000","1.00610000","1.02060000","1617532.30000000",1741709699999,"1649404.24387000",19789,"1071404.90000000","1093469.92683000","0"],[1741709700000,"1.02080000","1.02930000","1.01460000","1.02390000","1877038.80000000",1741710599999,"1919160.44934000",25171,"1450553.70000000","1483363.69090000","0"],[1741710600000,"1.02390000","1.03250000","1.00920000","1.02990000","2063242.40000000",1741711499999,"2106809.77639000",23123,"1637532.20000000","1672675.68006000","0"],[1741711500000,"1.02970000","1.03370000","1.01250000","1.01880000","1900558.90000000",1741712399999,"1948615.15617000",24694,"1413484.20000000","1449608.34151000","0"],[1741712400000,"1.01890000","1.03500000","1.01210000","1.03240000","1830088.40000000",1741713299999,"1873544.15200000",25743,"1215130.70000000","1244375.86264000","0"],[1741713300000,"1.03250000","1.04850000","1.03100000","1.04500000","2178362.30000000",1741714199999,"2265753.15473000",31719,"1348389.70000000","1402853.68102000","0"],[1741714200000,"1.04490000","1.08070000","1.04100000","1.07180000","3171038.20000000",1741715099999,"3366989.08195000",44808,"1840678.80000000","1955077.73787000","0"],[1741715100000,"1.07130000","1.07520000","1.04990000","1.06600000","2016064.10000000",1741715999999,"2149505.60878000",30858,"1146420.80000000","1222555.21997000","0"],[1741716000000,"1.06620000","1.09520000","1.05930000","1.08810000","2363591.70000000",1741716899999,"2552420.12919000",34081,"1349692.70000000","1458156.34210000","0"],[1741716900000,"1.08820000","1.17720000","1.06580000","1.08620000","2231689.00000000",1741717799999,"2481162.42717000",34093,"1062287.30000000","1181977.04979000","0"],[1741717800000,"1.08630000","1.10690000","1.07580000","1.10190000","1801835.60000000",1741718699999,"1972683.00429000",32104,"1069823.50000000","1171147.23221000","0"],[1741718700000,"1.10230000","1.11080000","1.07000000","1.08220000","2648603.00000000",1741719599999,"2897665.11456000",37478,"1463630.60000000","1602307.01156000","0"],[1741719600000,"1.08220000","1.08670000","1.06220000","1.06730000","2162496.10000000",1741720499999,"2330542.30907000",31127,"1329698.40000000","1434073.54219000","0"],[1741720500000,"1.06740000","1.07650000","1.06180000","1.07390000","2000951.20000000",1741721399999,"2142037.24886000",24257,"1284384.40000000","1375169.47248000","0"],[1741721400000,"1.07410000","1.08130000","1.05660000","1.07330000","1884974.10000000",1741722299999,"2019147.86863000",23125,"1203541.90000000","1289698.88170000","0"],[1741722300000,"1.07330000","1.08120000","1.05290000","1.05780000","3596035.30000000",1741723199999,"3850139.67465000",39020,"2017977.60000000","2162528.44887000","0"],[1741723200000,"1.05780000","1.06230000","1.05250000","1.05490000","416447.60000000",1741724099999,"440182.20765000",4215,"151486.80000000","160119.55104000","0"],[1741724100000,"1.05510000","1.06740000","1.05120000","1.05990000","1956704.20000000",1741724999999,"2076630.08082000",21614,"1039938.20000000","1104454.38195000","0"],[1741725000000,"1.06000000","1.06670000","1.04140000","1.05020000","3171071.90000000",1741725899999,"3343949.41187000",30283,"1587598.80000000","1675389.19413000","0"],[1741725900000,"1.05030000","1.06550000","1.02870000","1.02870000","978480.60000000",1741726799999,"1029740.28273000",10707,"445615.90000000","469874.67825000","0"],[1741726800000,"1.02890000","1.03240000","0.91110000","0.92430000","3553774.20000000",1741727699999,"3384863.56403000",35506,"1567111.20000000","1487365.28405000","0"],[1741727700000,"0.92400000","0.94630000","0.88080000","0.92810000","6893212.70000000",1741728599999,"6365738.91278000",40266,"2770604.70000000","2553992.72425000","0"],[1741728600000,"0.92730000","0.93460000","0.90010000","0.91260000","1346971.10000000",1741729499999,"1239732.44906000",8522,"722570.30000000","665853.60757000","0"],[1741729500000,"0.91250000","0.99200000","0.90620000","0.97940000","3937163.40000000",1741730399999,"3775992.18188000",31265,"1626611.00000000","1556533.72958000","0"],[1741730400000,"0.97990000","0.99350000","0.96800000","0.97450000","3842311.90000000",1741731299999,"3771044.02316000",42499,"1966226.80000000","1931031.20066000","0"],[1741731300000,"0.97430000","1.01020000","0.97100000","0.98140000","1214999.30000000",1741732199999,"1207061.24307000",16156,"702226.00000000","698238.39796000","0"],[1741732200000,"0.98140000","1.06620000","0.97810000","1.06040000","1527537.40000000",1741733099999,"1539864.02583000",17602,"879373.20000000","886157.91840000","0"],[1741733100000,"1.06130000","1.17860000","1.03520000","1.14560000","2438767.50000000",1741733999999,"2688552.38729000",32049,"1306059.90000000","1441816.13585000","0"],[1741734000000,"1.14590000","1.28600000","1.13820000","1.19910000","3347513.30000000",1741734899999,"4038231.09344000",55327,"1852956.80000000","2236604.10311000","0"],[1741734900000,"1.19910000","1.21010000","1.16950000","1.19200000","1233977.40000000",1741735799999,"1473567.19892000",33057,"688292.40000000","822922.32891000","0"],[1741735800000,"1.19230000","1.22460000","1.19230000","1.20770000","1459658.90000000",1741736699999,"1765528.83016000",37106,"894832.70000000","1082238.02137000","0"],[1741736700000,"1.20780000","1.24000000","1.20720000","1.23080000","1383679.40000000",1741737599999,"1697130.70231000",38418,"835826.30000000","1025367.52960000","0"],[1741737600000,"1.23080000","1.23200000","1.19300000","1.19800000","1128836.10000000",1741738499999,"1363869.68112000",24402,"505649.70000000","611227.69157000","0"],[1741738500000,"1.19820000","1.20400000","1.17990000","1.18950000","531584.40000000",1741739399999,"634107.82222000",12227,"284962.50000000","340274.64207000","0"],[1741739400000,"1.18980000","1.19660000","1.17020000","1.17120000","271872.70000000",1741740299999,"321834.98701000",7987,"144266.00000000","170873.09274000","0"],[1741740300000,"1.17110000","1.18260000","1.16170000","1.17820000","404502.80000000",1741741199999,"474877.88839000",10266,"260990.00000000","306530.99079000","0"],[1741741200000,"1.17820000","1.18430000","1.16010000","1.16450000","329740.20000000",1741742099999,"386070.11017000",9571,"155563.70000000","182112.62435000","0"],[1741742100000,"1.16490000","1.16870000","1.15600000","1.16270000","153743.30000000",1741742999999,"178650.31457000",6496,"73783.70000000","85771.56077000","0"],[1741743000000,"1.16240000","1.16270000","1.13820000","1.14010000","356110.80000000",1741743899999,"408389.29775000",9340,"171029.40000000","196278.68113000","0"],[1741743900000,"1.14010000","1.19560000","1.13060000","1.17280000","740512.90000000",1741744799999,"855339.57402000",10599,"574563.50000000","663898.58179000","0"],[1741744800000,"1.17310000","1.17790000","1.15120000","1.15290000","361305.00000000",1741745699999,"419878.78807000",6096,"213948.80000000","248488.44067000","0"],[1741745700000,"1.15270000","1.15480000","1.12460000","1.12560000","928816.80000000",1741746599999,"1055698.40270000",10985,"197574.40000000","224523.32699000","0"],[1741746600000,"1.12570000","1.12920000","1.10540000","1.11430000","643779.70000000",1741747499999,"719214.43653000",7041,"301494.10000000","336922.36010000","0"],[1741747500000,"1.11380000","1.11810000","1.09710000","1.09750000","287628.80000000",1741748399999,"318434.26374000",4154,"144378.40000000","159875.68359000","0"],[1741748400000,"1.09750000","1.09820000","1.05160000","1.05300000","663862.50000000",1741749299999,"715636.84299000",7272,"351262.60000000","378445.13304000","0"],[1741749300000,"1.05260000","1.07230000","1.04920000","1.06830000","223660.40000000",1741750199999,"238059.30006000",4391,"115609.20000000","123115.78169000","0"],[1741750200000,"1.06860000","1.07830000","1.06380000","1.06860000","224884.50000000",1741751099999,"240902.18626000",3468,"72814.60000000","78027.89072000","0"],[1741751100000,"1.06880000","1.07170000","1.05000000","1.05710000","326011.30000000",1741751999999,"345200.49377000",4052,"191685.10000000","202855.92580000","0"],[1741752000000,"1.05710000","1.06560000","1.05040000","1.05250000","235446.40000000",1741752899999,"249558.46165000",2584,"182088.30000000","193136.45272000","0"],[1741752900000,"1.05250000","1.05440000","1.03530000","1.03630000","118926.80000000",1741753799999,"124146.91339000",2773,"62073.60000000","64827.75605000","0"],[1741753800000,"1.03680000","1.04720000","1.03170000","1.03570000","290444.40000000",1741754699999,"301486.31661000",4011,"211960.10000000","220198.20406000","0"],[1741754700000,"1.03600000","1.04100000","1.02350000","1.03750000","360896.50000000",1741755599999,"372931.43533000",3638,"148936.50000000","154231.35105000","0"],[1741755600000,"1.03740000","1.07840000","1.03740000","1.07550000","443651.40000000",1741756499999,"469626.96033000",5446,"279519.80000000","296612.07936000","0"],[1741756500000,"1.07600000","1.07910000","1.05660000","1.05760000","1050509.00000000",1741757399999,"1128016.74694000",9587,"844271.30000000","906929.00790000","0"],[1741757400000,"1.05780000","1.06640000","1.05260000","1.06450000","75871.50000000",1741758299999,"80392.11246000",1690,"47920.50000000","50799.68139000","0"],[1741758300000,"1.06480000","1.07220000","1.05330000","1.05750000","323443.40000000",1741759199999,"344064.73806000",3274,"113537.80000000","120764.60474000","0"],[1741759200000,"1.05760000","1.06250000","1.04600000","1.06200000","148476.30000000",1741760099999,"156278.65664000",2417,"84452.40000000","88786.39815000","0"],[1741760100000,"1.06200000","1.06240000","1.04570000","1.04610000","83383.10000000",1741760999999,"87707.48077000",1911,"38757.50000000","40798.18739000","0"],[1741761000000,"1.04620000","1.05310000","1.04350000","1.04500000","169385.60000000",1741761899999,"177517.96229000",1939,"126802.20000000","132874.61726000","0"],[1741761900000,"1.04490000","1.05920000","1.04440000","1.05640000","106132.40000000",1741762799999,"111710.26680000",2137,"84354.40000000","88817.49007000","0"],[1741762800000,"1.05650000","1.07640000","1.05650000","1.06930000","1041283.50000000",1741763699999,"1110423.95115000",20765,"727365.40000000","775513.80704000","0"],[1741763700000,"1.06990000","1.09650000","1.06740000","1.09230000","799529.40000000",1741764599999,"864353.75457000",21892,"421141.90000000","455275.86459000","0"],[1741764600000,"1.09270000","1.09610000","1.06990000","1.08190000","691726.70000000",1741765499999,"749085.22478000",18745,"383786.40000000","415831.40336000","0"],[1741765500000,"1.08110000","1.09150000","1.08000000","1.08570000","628375.30000000",1741766399999,"682124.52338000",19484,"351843.00000000","382053.25995000","0"],[1741766400000,"1.08570000","1.09530000","1.07330000","1.08530000","577295.10000000",1741767299999,"625770.52862000",18308,"318757.80000000","345615.95186000","0"],[1741767300000,"1.08560000","1.08950000","1.07450000","1.08650000","338235.60000000",1741768199999,"365517.86217000",9992,"193270.70000000","208963.73946000","0"],[1741768200000,"1.08660000","1.10770000","1.08610000","1.09580000","692204.60000000",1741769099999,"760372.68520000",19964,"410008.70000000","450489.37608000","0"],[1741769100000,"1.09570000","1.10640000","1.08240000","1.08380000","559853.00000000",1741769999999,"612387.36412000",17801,"341839.30000000","373929.85109000","0"],[1741770000000,"1.08370000","1.08470000","1.07640000","1.08230000","267682.90000000",1741770899999,"289189.35106000",5245,"150759.90000000","162931.84329000","0"],[1741770900000,"1.08200000","1.08970000","1.07870000","1.08080000","316475.50000000",1741771799999,"343289.87925000",7916,"214641.00000000","232862.47077000","0"],[1741771800000,"1.08080000","1.08770000","1.07650000","1.07710000","415810.90000000",1741772699999,"450443.92328000",7884,"281756.70000000","305266.54858000","0"],[1741772700000,"1.07700000","1.09400000","1.06980000","1.09020000","289595.50000000",1741773599999,"312992.87246000",7643,"147417.30000000","159379.65024000","0"],[1741773600000,"1.09050000","1.11580000","1.08440000","1.09980000","564316.20000000",1741774499999,"621077.54354000",14511,"303840.20000000","334464.20806000","0"],[1741774500000,"1.09950000","1.11930000","1.09620000","1.11690000","429291.80000000",1741775399999,"475266.60188000",12479,"245060.30000000","271398.33702000","0"],[1741775400000,"1.11690000","1.11840000","1.08080000","1.08150000","381994.30000000",1741776299999,"418400.58227000",9113,"184482.90000000","202055.95967000","0"],[1741776300000,"1.08180000","1.10290000","1.07400000","1.09610000","414399.10000000",1741777199999,"451260.26024000",6618,"279565.40000000","304181.42797000","0"],[1741777200000,"1.09570000","1.10150000","1.08130000","1.09780000","1428112.80000000",1741778099999,"1552873.26872000",36563,"1056943.00000000","1149020.49408000","0"],[1741778100000,"1.09740000","1.11080000","1.09210000","1.10010000","374182.80000000",1741778999999,"412402.58758000",7581,"222552.30000000","245441.04264000","0"],[1741779000000,"1.10010000","1.10910000","1.09460000","1.10860000","318141.10000000",1741779899999,"350220.02421000",7104,"216526.20000000","238370.05122000","0"],[1741779900000,"1.10860000","1.10880000","1.09330000","1.09710000","313840.40000000",1741780799999,"345064.13794000",7205,"203195.20000000","223513.80390000","0"],[1741780800000,"1.09720000","1.10290000","1.09040000","1.10140000","296765.70000000",1741781699999,"325544.71670000",7967,"208349.10000000","228564.13601000","0"],[1741781700000,"1.10110000","1.10650000","1.09290000","1.10340000","303641.20000000",1741782599999,"333806.21208000",6648,"212271.30000000","233384.16683000","0"],[1741782600000,"1.10330000","1.11970000","1.10120000","1.10310000","420157.40000000",1741783499999,"466760.59460000",8377,"273169.70000000","303514.31434000","0"],[1741783500000,"1.10250000","1.11390000","1.09900000","1.10220000","301477.60000000",1741784399999,"333542.67365000",7643,"189217.40000000","209354.28159000","0"],[1741784400000,"1.10080000","1.11000000","1.09420000","1.10380000","382996.50000000",1741785299999,"422283.94149000",8940,"224404.60000000","247515.33314000","0"],[1741785300000,"1.10350000","1.10560000","1.08960000","1.09740000","376706.00000000",1741786199999,"413113.47088000",8517,"214210.10000000","234791.91313000","0"],[1741786200000,"1.09690000","1.10500000","1.09000000","1.09460000","305745.50000000",1741787099999,"335160.74092000",7242,"199904.20000000","219157.57812000","0"],[1741787100000,"1.09390000","1.09930000","1.08730000","1.09560000","420935.90000000",1741787999999,"460616.46657000",6465,"318192.00000000","348166.94839000","0"],[1741788000000,"1.09550000","1.10730000","1.09370000","1.10050000","265089.70000000",1741788899999,"292227.35887000",5845,"183285.30000000","202055.45474000","0"],[1741788900000,"1.10040000","1.10850000","1.09570000","1.09910000","341893.30000000",1741789799999,"376944.59716000",5150,"193865.20000000","213832.19697000","0"],[1741789800000,"1.09880000","1.10730000","1.08600000","1.09230000","451318.00000000",1741790699999,"494273.44755000",6494,"225674.00000000","247266.63277000","0"],[1741790700000,"1.09200000","1.09770000","1.08870000","1.09090000","234137.60000000",1741791599999,"256179.81140000",3822,"179836.90000000","196793.54707000","0"],[1741791600000,"1.09080000","1.09750000","1.08600000","1.09120000","346958.20000000",1741792499999,"379153.55963000",5040,"252244.70000000","275702.94158000","0"],[1741792500000,"1.09130000","1.09680000","1.08040000","1.08190000","339255.30000000",1741793399999,"369721.68217000",7277,"199262.60000000","217267.69802000","0"],[1741793400000,"1.08180000","1.08350000","1.07190000","1.07360000","370007.40000000",1741794299999,"398559.29141000",8485,"209186.40000000","225398.65522000","0"],[1741794300000,"1.07330000","1.07770000","1.06390000","1.06530000","358158.20000000",1741795199999,"383041.46466000",9026,"190496.80000000","203756.22326000","0"],[1741795200000,"1.06590000","1.07380000","1.05900000","1.06140000","457650.50000000",1741796099999,"488044.31209000",9978,"253671.00000000","270468.24352000","0"],[1741796100000,"1.06150000","1.07030000","1.04890000","1.05030000","447028.90000000",1741796999999,"474959.34353000",7938,"242112.20000000","257481.49617000","0"],[1741797000000,"1.05030000","1.06800000","1.04990000","1.05280000","333467.20000000",1741797899999,"352545.51231000",7098,"195344.20000000","206550.81525000","0"],[1741797900000,"1.05190000","1.05660000","1.04660000","1.04840000","299572.70000000",1741798799999,"315175.98772000",7320,"187949.10000000","197759.99954000","0"],[1741798800000,"1.04850000","1.05450000","1.04580000","1.05130000","306244.70000000",1741799699999,"321377.95756000",8255,"198344.00000000","208153.36297000","0"],[1741799700000,"1.05120000","1.05200000","1.04110000","1.04630000","353029.10000000",1741800599999,"369721.44832000",7676,"188437.10000000","197397.53969000","0"],[1741800600000,"1.04650000","1.04770000","1.03780000","1.03970000","369141.20000000",1741801499999,"385228.25624000",7622,"221170.70000000","230876.70735000","0"],[1741801500000,"1.03990000","1.04780000","1.03950000","1.04050000","302503.10000000",1741802399999,"315586.65022000",7472,"182787.50000000","190656.43087000","0"],[1741802400000,"1.04040000","1.06890000","1.03850000","1.06240000","468743.60000000",1741803299999,"494763.32520000",8591,"341762.30000000","360721.44860000","0"],[1741803300000,"1.06240000","1.06300000","1.04760000","1.05150000","511602.30000000",1741804199999,"540539.62650000",6919,"323848.80000000","341983.99569000","0"],[1741804200000,"1.05130000","1.05610000","1.04470000","1.04810000","323611.80000000",1741805099999,"339902.96727000",6461,"240342.60000000","252523.43286000","0"],[1741805100000,"1.04800000","1.04810000","1.03550000","1.03690000","215428.50000000",1741805999999,"224457.33968000",3782,"105519.80000000","109964.67231000","0"],[1741806000000,"1.03690000","1.03850000","1.02950000","1.03550000","104761.40000000",1741806899999,"108309.35268000",1580,"65411.60000000","67614.60321000","0"],[1741806900000,"1.03550000","1.04170000","1.03410000","1.03410000","102068.50000000",1741807799999,"106031.47076000",1568,"63986.40000000","66475.05398000","0"],[1741807800000,"1.03410000","1.03990000","1.03330000","1.03740000","56557.20000000",1741808699999,"58621.25470000",1363,"35294.60000000","36586.25347000","0"],[1741808700000,"1.03750000","1.03810000","1.02980000","1.03190000","75814.70000000",1741809599999,"78285.06142000",1194,"49424.60000000","51009.40832000","0"],[1741809600000,"1.03160000","1.03690000","1.03020000","1.03440000","36899.00000000",1741810499999,"38168.12180000",1134,"20569.80000000","21279.54290000","0"],[1741810500000,"1.03450000","1.04180000","1.03030000","1.03790000","54321.50000000",1741811399999,"56292.68261000",1463,"26492.50000000","27474.63211000","0"],[1741811400000,"1.03720000","1.04130000","1.03360000","1.03770000","67938.70000000",1741812299999,"70544.35912000",1047,"52301.50000000","54317.57030000","0"],[1741812300000,"1.03770000","1.04400000","1.03560000","1.04310000","190742.70000000",1741813199999,"198321.89637000",1785,"149586.80000000","155571.45105000","0"],[1741813200000,"1.04290000","1.05000000","1.04160000","1.04280000","187410.70000000",1741814099999,"196344.83078000",2822,"123694.60000000","129666.04965000","0"],[1741814100000,"1.04300000","1.06900000","1.03670000","1.03670000","901180.70000000",1741814999999,"952424.97779000",9088,"477715.10000000","505656.49287000","0"],[1741815000000,"1.03700000","1.04600000","1.02720000","1.03140000","145331.30000000",1741815899999,"150439.95460000",1704,"74201.80000000","76869.31981000","0"],[1741815900000,"1.03070000","1.03240000","1.02660000","1.02720000","55326.60000000",1741816799999,"56911.18358000",1355,"26519.50000000","27272.01916000","0"],[1741816800000,"1.02720000","1.03280000","1.02570000","1.03030000","68480.20000000",1741817699999,"70426.73554000",2309,"45186.10000000","46464.55516000","0"],[1741817700000,"1.03030000","1.03230000","1.02240000","1.02490000","80317.70000000",1741818599999,"82494.15802000",1309,"29268.20000000","30056.41717000","0"],[1741818600000,"1.02480000","1.02850000","1.01890000","1.01970000","48282.90000000",1741819499999,"49393.12724000",1218,"29871.20000000","30562.14274000","0"],[1741819500000,"1.01980000","1.02710000","1.01980000","1.02260000","40890.90000000",1741820399999,"41841.86880000",1147,"25711.70000000","26314.98472000","0"],[1741820400000,"1.02260000","1.02850000","1.02200000","1.02340000","64026.90000000",1741821299999,"65658.49342000",1478,"47649.60000000","48882.82994000","0"],[1741821300000,"1.02350000","1.03240000","1.02210000","1.03120000","34168.70000000",1741822199999,"35108.29917000",919,"22562.90000000","23188.70384000","0"],[1741822200000,"1.03120000","1.03830000","1.02440000","1.02550000","76989.10000000",1741823099999,"79554.87444000",1531,"47037.20000000","48664.26780000","0"],[1741823100000,"1.02530000","1.03120000","1.02430000","1.02480000","67658.80000000",1741823999999,"69520.80631000",1148,"18589.00000000","19097.02502000","0"],[1741824000000,"1.02490000","1.02850000","1.02010000","1.02750000","103965.40000000",1741824899999,"106321.61069000",2106,"47385.50000000","48465.41032000","0"],[1741824900000,"1.02720000","1.02830000","1.01790000","1.01890000","50622.10000000",1741825799999,"51724.38249000",1273,"23138.70000000","23641.95928000","0"],[1741825800000,"1.01890000","1.01970000","1.01130000","1.01400000","59830.30000000",1741826699999,"60716.26293000",1936,"32978.20000000","33487.95803000","0"],[1741826700000,"1.01400000","1.01540000","1.00380000","1.00640000","107789.00000000",1741827599999,"108632.85437000",2148,"47186.70000000","47598.97847000","0"],[1741827600000,"1.00620000","1.00970000","1.00160000","1.00900000","101978.30000000",1741828499999,"102567.34074000",2478,"46215.80000000","46521.30775000","0"],[1741828500000,"1.00910000","1.01940000","1.00900000","1.01320000","139464.10000000",1741829399999,"141635.02166000",1624,"59072.20000000","59968.33964000","0"],[1741829400000,"1.01320000","1.01970000","1.00610000","1.00730000","109868.80000000",1741830299999,"111129.45661000",2490,"65658.70000000","66416.09896000","0"],[1741830300000,"1.00730000","1.01310000","1.00730000","1.01180000","53967.20000000",1741831199999,"54533.65492000",1113,"30657.60000000","30982.57336000","0"],[1741831200000,"1.01190000","1.01710000","1.01060000","1.01360000","43402.10000000",1741832099999,"43984.70183000",1251,"16441.70000000","16664.74389000","0"],[1741832100000,"1.01360000","1.02440000","1.01350000","1.02290000","116340.00000000",1741832999999,"118688.33247000",1785,"86545.30000000","88275.58275000","0"],[1741833000000,"1.02310000","1.02560000","1.01570000","1.01570000","56066.80000000",1741833899999,"57234.93249000",1282,"32177.70000000","32849.33946000","0"],[1741833900000,"1.01570000","1.02170000","1.01530000","1.01900000","25406.20000000",1741834799999,"25884.47251000",1054,"18557.40000000","18905.60411000","0"],[1741834800000,"1.01960000","1.02500000","1.01540000","1.02340000","165693.50000000",1741835699999,"169134.70659000",4638,"111831.40000000","114202.31669000","0"],[1741835700000,"1.02350000","1.02560000","1.01730000","1.01730000","257423.10000000",1741836599999,"262973.40529000",6162,"163947.70000000","167456.20121000","0"],[1741836600000,"1.01730000","1.02260000","1.01240000","1.02010000","220731.60000000",1741837499999,"224564.47281000",6512,"158946.80000000","161731.63597000","0"],[1741837500000,"1.01980000","1.02380000","1.01680000","1.01680000","185799.80000000",1741838399999,"189722.70173000",4830,"127634.20000000","130336.06556000","0"],[1741838400000,"1.01690000","1.01890000","1.01250000","1.01280000","29621.10000000",1741839299999,"30072.38713000",738,"16013.50000000","16261.23883000","0"],[1741839300000,"1.01330000","1.01420000","1.01030000","1.01130000","27186.90000000",1741840199999,"27524.58817000",883,"14694.20000000","14879.56713000","0"],[1741840200000,"1.01130000","1.01730000","1.01000000","1.01640000","19266.00000000",1741841099999,"19498.51140000",715,"12350.60000000","12507.29981000","0"],[1741841100000,"1.01620000","1.01620000","0.97670000","0.97930000","491444.10000000",1741841999999,"486902.27230000",4385,"142887.60000000","141014.44660000","0"],[1741842000000,"0.97880000","0.99400000","0.97390000","0.99170000","158853.60000000",1741842899999,"156098.52153000",2515,"71286.80000000","70272.19774000","0"],[1741842900000,"0.99130000","0.99130000","0.98110000","0.98320000","157261.80000000",1741843799999,"155056.42562000",2205,"55666.30000000","54928.11981000","0"],[1741843800000,"0.98320000","0.98320000","0.96420000","0.97350000","215459.50000000",1741844699999,"209367.25448000",3360,"100258.30000000","97459.06903000","0"],[1741844700000,"0.97310000","0.98230000","0.97230000","0.97350000","94441.40000000",1741845599999,"92366.24924000",1993,"59662.10000000","58368.53277000","0"],[1741845600000,"0.97340000","0.97510000","0.96400000","0.96990000","152626.70000000",1741846499999,"147634.36907000",1954,"57728.00000000","55885.74215000","0"],[1741846500000,"0.96970000","0.97090000","0.96310000","0.96510000","67431.90000000",1741847399999,"65107.30713000",1592,"34296.20000000","33106.69376000","0"],[1741847400000,"0.96500000","0.96860000","0.88330000","0.89040000","1282592.10000000",1741848299999,"1186635.30626000",15675,"394782.60000000","362020.44085000","0"],[1741848300000,"0.89060000","0.92670000","0.86810000","0.90670000","1354463.90000000",1741849199999,"1225313.52165000",20605,"635894.10000000","574405.14136000","0"],[1741849200000,"0.90680000","0.91100000","0.89040000","0.89950000","629619.90000000",1741850099999,"567621.30312000",12795,"346444.10000000","312434.41626000","0"],[1741850100000,"0.89960000","0.90680000","0.89250000","0.89970000","398045.20000000",1741850999999,"356785.28633000",6723,"186052.50000000","166822.43660000","0"],[1741851000000,"0.89950000","0.91800000","0.88760000","0.91520000","373542.40000000",1741851899999,"337831.22297000",8020,"209811.90000000","189912.71062000","0"],[1741851900000,"0.91520000","0.91770000","0.89300000","0.89840000","396742.10000000",1741852799999,"358723.96147000",8412,"148290.60000000","134047.33888000","0"],[1741852800000,"0.89830000","0.90270000","0.89020000","0.89450000","181184.00000000",1741853699999,"162424.37999000",5821,"87168.70000000","78153.07352000","0"],[1741853700000,"0.89450000","0.89890000","0.89000000","0.89310000","224786.80000000",1741854599999,"200951.15364000",6064,"113184.80000000","101216.64556000","0"],[1741854600000,"0.89320000","0.89360000","0.86310000","0.87870000","567720.30000000",1741855499999,"500446.23032000",7625,"248784.60000000","219677.94290000","0"],[1741855500000,"0.87910000","0.88890000","0.87610000","0.88170000","281557.40000000",1741856399999,"248324.38535000",4605,"126894.80000000","111900.25409000","0"],[1741856400000,"0.88150000","0.89650000","0.87990000","0.89200000","391256.30000000",1741857299999,"348209.41401000",9974,"254944.50000000","226967.43388000","0"],[1741857300000,"0.89200000","0.90450000","0.88920000","0.89740000","423066.30000000",1741858199999,"379685.69729000",8871,"242677.70000000","217749.30796000","0"],[1741858200000,"0.89730000","0.89730000","0.88860000","0.89200000","416771.90000000",1741859099999,"371668.36112000",6054,"300952.90000000","268366.33443000","0"],[1741859100000,"0.89200000","0.90600000","0.88780000","0.90450000","269203.40000000",1741859999999,"241297.60038000",5578,"171552.50000000","153813.61128000","0"],[1741860000000,"0.90460000","0.91080000","0.89740000","0.90610000","323902.00000000",1741860899999,"293193.87624000",5146,"233157.70000000","211091.00068000","0"],[1741860900000,"0.90590000","0.90950000","0.89910000","0.90140000","239616.50000000",1741861799999,"216443.77665000",3485,"169047.30000000","152769.50809000","0"],[1741861800000,"0.90140000","0.90310000","0.87770000","0.87880000","1934067.00000000",1741862699999,"1723544.82755000",26842,"1122974.80000000","1000930.03731000","0"],[1741862700000,"0.87910000","0.88660000","0.86840000","0.88340000","1088694.90000000",1741863599999,"952981.07221000",17900,"708093.50000000","619693.64260000","0"],[1741863600000,"0.88330000","0.88370000","0.87770000","0.88180000","356288.00000000",1741864499999,"313630.37443000",5364,"249222.60000000","219387.87541000","0"],[1741864500000,"0.88130000","0.88190000","0.87540000","0.87750000","178250.20000000",1741865399999,"156595.61946000",3218,"128009.70000000","112479.37059000","0"],[1741865400000,"0.87750000","0.87770000","0.86800000","0.87030000","187120.60000000",1741866299999,"163331.78391000",2988,"107362.00000000","93745.80430000","0"],[1741866300000,"0.87030000","0.87790000","0.86760000","0.87080000","166625.30000000",1741867199999,"145379.32788000",2600,"95100.70000000","83003.39351000","0"],[1741867200000,"0.87070000","0.88200000","0.85770000","0.87920000","574974.00000000",1741868099999,"499976.11509000",5285,"382959.60000000","333360.45015000","0"],[1741868100000,"0.87920000","0.88450000","0.86610000","0.86660000","151478.10000000",1741868999999,"132206.54150000",2848,"73714.10000000","64400.49918000","0"],[1741869000000,"0.86670000","0.87660000","0.85820000","0.86080000","286376.60000000",1741869899999,"247764.95921000",4175,"131579.00000000","113922.64882000","0"],[1741869900000,"0.86080000","0.86470000","0.85420000","0.85870000","249701.40000000",1741870799999,"214263.70485000",3196,"171213.30000000","146957.41694000","0"],[1741870800000,"0.85840000","0.87400000","0.85620000","0.86480000","245188.40000000",1741871699999,"212374.50821000",3797,"147263.50000000","127656.26060000","0"],[1741871700000,"0.86480000","0.86890000","0.85730000","0.85830000","95614.90000000",1741872599999,"82655.92151000",1664,"43241.60000000","37399.95903000","0"],[1741872600000,"0.85820000","0.86090000","0.85280000","0.86080000","163884.60000000",1741873499999,"140508.19245000",2516,"98326.70000000","84339.69213000","0"],[1741873500000,"0.86110000","0.86330000","0.85380000","0.85510000","149944.50000000",1741874399999,"128803.73647000",2732,"74820.90000000","64298.85639000","0"],[1741874400000,"0.85500000","0.85500000","0.84490000","0.85220000","172395.20000000",1741875299999,"146540.76068000",2784,"87062.10000000","74010.62745000","0"],[1741875300000,"0.85230000","0.86110000","0.83930000","0.84410000","217945.00000000",1741876199999,"185359.17004000",3764,"121463.30000000","103539.18416000","0"],[1741876200000,"0.84450000","0.85330000","0.83600000","0.83690000","230670.20000000",1741877099999,"194581.90920000",3045,"124215.60000000","104842.54107000","0"],[1741877100000,"0.83690000","0.84960000","0.83320000","0.84460000","259028.70000000",1741877999999,"218277.96506000",3743,"166457.80000000","140340.88685000","0"],[1741878000000,"0.84440000","0.84760000","0.83710000","0.84740000","91062.60000000",1741878899999,"76794.03482000",2773,"46866.30000000","39531.63455000","0"],[1741878900000,"0.84740000","0.86880000","0.84700000","0.86330000","335241.10000000",1741879799999,"287400.91837000",4981,"188496.20000000","161543.26663000","0"],[1741879800000,"0.86330000","0.91000000","0.86070000","0.89230000","931583.70000000",1741880699999,"827941.86808000",11627,"689359.90000000","612105.10248000","0"],[1741880700000,"0.89180000","0.89180000","0.86580000","0.86910000","424343.20000000",1741881599999,"370572.06422000",4570,"268608.60000000","234220.37671000","0"],[1741881600000,"0.86950000","0.88400000","0.86320000","0.86630000","291621.50000000",1741882499999,"254435.33673000",3375,"154141.60000000","134583.31676000","0"],[1741882500000,"0.86650000","0.88200000","0.86650000","0.87430000","298505.40000000",1741883399999,"261060.91839000",3833,"164028.50000000","143566.67637000","0"],[1741883400000,"0.87400000","0.87470000","0.85940000","0.86070000","103649.40000000",1741884299999,"89792.30736000",1907,"37311.40000000","32274.15466000","0"],[1741884300000,"0.86060000","0.86240000","0.85350000","0.86120000","143754.80000000",1741885199999,"123233.98258000",2359,"66318.70000000","56885.19348000","0"],[1741885200000,"0.86150000","0.86500000","0.85220000","0.86010000","156775.90000000",1741886099999,"134399.16475000",2319,"80339.50000000","68846.47747000","0"],[1741886100000,"0.86020000","0.86210000","0.85590000","0.85930000","129640.90000000",1741886999999,"111388.19483000",1831,"89703.20000000","77096.51576000","0"],[1741887000000,"0.85930000","0.86500000","0.85710000","0.85740000","54697.30000000",1741887899999,"47118.67607000",1159,"32383.00000000","27910.78898000","0"],[1741887900000,"0.85710000","0.86380000","0.84830000","0.85200000","164849.60000000",1741888799999,"140717.01940000",1979,"44348.50000000","37953.73974000","0"],[1741888800000,"0.85240000","0.85700000","0.84860000","0.85670000","107514.30000000",1741889699999,"91646.48059000",1911,"44896.70000000","38298.86342000","0"],[1741889700000,"0.85650000","0.85690000","0.84930000","0.85060000","71440.20000000",1741890599999,"60867.67381000",2107,"40584.60000000","34584.43041000","0"],[1741890600000,"0.85030000","0.85050000","0.84010000","0.84130000","150068.50000000",1741891499999,"126637.04359000",3510,"70336.10000000","59367.61881000","0"],[1741891500000,"0.84140000","0.85240000","0.83760000","0.85170000","196363.50000000",1741892399999,"165580.61704000",2189,"97233.60000000","82191.61948000","0"],[1741892400000,"0.85130000","0.85550000","0.84510000","0.84980000","215681.80000000",1741893299999,"183633.10442000",2421,"70127.40000000","59725.97469000","0"],[1741893300000,"0.84990000","0.86140000","0.84810000","0.85800000","156579.40000000",1741894199999,"134212.29559000",4242,"97415.70000000","83500.81410000","0"],[1741894200000,"0.85790000","0.85800000","0.84500000","0.84700000","152553.10000000",1741895099999,"129749.15057000",1394,"84307.10000000","71696.42799000","0"],[1741895100000,"0.84720000","0.85500000","0.84690000","0.85380000","43503.00000000",1741895999999,"37059.38891000",1416,"25265.70000000","21515.61049000","0"],[1741896000000,"0.85370000","0.85810000","0.85040000","0.85640000","49271.30000000",1741896899999,"42128.30479000",1431,"27134.60000000","23190.92206000","0"],[1741896900000,"0.85670000","0.85680000","0.84420000","0.84530000","39185.40000000",1741897799999,"33287.85838000",1065,"20820.70000000","17698.47974000","0"],[1741897800000,"0.84510000","0.84990000","0.84100000","0.84730000","52983.50000000",1741898699999,"44773.65503000",1529,"36585.70000000","30932.16930000","0"],[1741898700000,"0.84710000","0.84770000","0.84240000","0.84490000","59735.40000000",1741899599999,"50432.04155000",1243,"29417.60000000","24841.96937000","0"],[1741899600000,"0.84450000","0.84460000","0.83810000","0.83950000","118001.90000000",1741900499999,"99248.35773000",1141,"29005.90000000","24413.10894000","0"],[1741900500000,"0.83960000","0.84630000","0.83750000","0.84240000","37741.20000000",1741901399999,"31756.40860000",861,"28440.30000000","23926.13293000","0"],[1741901400000,"0.84240000","0.84360000","0.83830000","0.84260000","51564.10000000",1741902299999,"43309.47408000",803,"22377.20000000","18807.84058000","0"],[1741902300000,"0.84260000","0.84480000","0.83770000","0.84040000","77452.20000000",1741903199999,"65224.99079000",795,"21688.80000000","18259.46235000","0"],[1741903200000,"0.84050000","0.84410000","0.83880000","0.84310000","36710.50000000",1741904099999,"30876.24523000",1079,"17584.90000000","14788.05468000","0"],[1741904100000,"0.84310000","0.84430000","0.84000000","0.84230000","45762.70000000",1741904999999,"38534.59078000",1194,"26620.30000000","22418.46133000","0"],[1741905000000,"0.84240000","0.85080000","0.84140000","0.84410000","63105.60000000",1741905899999,"53397.34969000",1583,"42587.80000000","36047.39575000","0"],[1741905900000,"0.84360000","0.84490000","0.83610000","0.83800000","101648.90000000",1741906799999,"85404.08447000",1401,"20770.30000000","17448.81470000","0"],[1741906800000,"0.83810000","0.84410000","0.83700000","0.84110000","85722.90000000",1741907699999,"72063.92102000",1929,"36632.00000000","30799.97278000","0"],[1741907700000,"0.84120000","0.84230000","0.83750000","0.83860000","53746.60000000",1741908599999,"45150.76257000",1130,"16017.30000000","13461.94207000","0"],[1741908600000,"0.83870000","0.83970000","0.83450000","0.83820000","56405.30000000",1741909499999,"47242.52606000",789,"20644.90000000","17304.33109000","0"],[1741909500000,"0.83830000","0.83950000","0.83060000","0.83480000","165067.60000000",1741910399999,"137459.69910000",1671,"108698.50000000","90460.44757000","0"],[1741910400000,"0.83520000","0.85020000","0.83280000","0.83960000","119527.50000000",1741911299999,"100449.88642000",2409,"49563.10000000","41717.62147000","0"],[1741911300000,"0.83960000","0.84240000","0.83550000","0.84210000","44922.10000000",1741912199999,"37677.89800000",977,"16301.40000000","13669.19820000","0"],[1741912200000,"0.84220000","0.85120000","0.83660000","0.84510000","154627.20000000",1741913099999,"130393.32414000",2254,"99007.60000000","83463.75544000","0"],[1741913100000,"0.84500000","0.84500000","0.83670000","0.83680000","33263.60000000",1741913999999,"27972.60525000",955,"17409.00000000","14653.38727000","0"],[1741914000000,"0.83700000","0.84580000","0.83650000","0.84300000","65474.30000000",1741914899999,"55090.55564000",1487,"29390.10000000","24733.99998000","0"],[1741914900000,"0.84300000","0.84980000","0.84020000","0.84890000","75485.40000000",1741915799999,"63816.48050000",1618,"52866.30000000","44727.92205000","0"],[1741915800000,"0.84870000","0.85000000","0.84300000","0.84340000","114579.70000000",1741916699999,"96792.09913000",3277,"63754.70000000","53859.64050000","0"],[1741916700000,"0.84340000","0.85510000","0.84220000","0.85180000","126815.20000000",1741917599999,"107627.78372000",3107,"76161.80000000","64651.59994000","0"],[1741917600000,"0.85180000","0.85710000","0.84410000","0.84410000","122282.50000000",1741918499999,"103906.15042000",2673,"58539.40000000","49722.59255000","0"],[1741918500000,"0.84410000","0.84980000","0.84180000","0.84500000","87741.50000000",1741919399999,"74282.34046000",2565,"43224.30000000","36595.47413000","0"],[1741919400000,"0.84470000","0.84470000","0.83620000","0.83850000","71375.60000000",1741920299999,"59914.50658000",2077,"37852.70000000","31789.47393000","0"],[1741920300000,"0.83840000","0.84400000","0.83100000","0.83490000","583071.00000000",1741921199999,"487482.49273000",4549,"284194.40000000","237807.68884000","0"],[1741921200000,"0.83510000","0.83730000","0.82630000","0.82800000","161186.90000000",1741922099999,"133997.88384000",2098,"87552.00000000","72738.89768000","0"],[1741922100000,"0.82820000","0.83730000","0.82740000","0.82940000","67582.90000000",1741922999999,"56219.92733000",1467,"47734.40000000","39720.47310000","0"],[1741923000000,"0.82960000","0.83930000","0.82400000","0.83320000","241732.40000000",1741923899999,"201067.71445000",2572,"132647.60000000","110462.78215000","0"],[1741923900000,"0.83320000","0.83320000","0.82560000","0.83010000","52354.30000000",1741924799999,"43442.35333000",1153,"24518.40000000","20359.75453000","0"],[1741924800000,"0.83010000","0.83560000","0.82860000","0.83360000","84744.10000000",1741925699999,"70504.11493000",1454,"34897.30000000","29058.12148000","0"],[1741925700000,"0.83360000","0.83610000","0.83000000","0.83530000","107547.80000000",1741926599999,"89641.89688000",1517,"70580.50000000","58840.03119000","0"],[1741926600000,"0.83540000","0.83700000","0.82940000","0.83070000","161883.80000000",1741927499999,"135069.62213000",1349,"44651.00000000","37234.25822000","0"],[1741927500000,"0.83070000","0.84560000","0.82670000","0.83510000","481512.30000000",1741928399999,"402948.85896000",3684,"263461.10000000","220401.61885000","0"],[1741928400000,"0.83540000","0.84060000","0.83210000","0.83490000","226644.60000000",1741929299999,"189818.50173000",4758,"144708.60000000","121245.33976000","0"],[1741929300000,"0.83450000","0.84790000","0.83410000","0.84640000","1067861.40000000",1741930199999,"900539.45873000",17398,"762965.70000000","643496.13730000","0"],[1741930200000,"0.84670000","0.85330000","0.84320000","0.84660000","966861.20000000",1741931099999,"820580.79720000",14114,"699063.10000000","593406.97544000","0"],[1741931100000,"0.84660000","0.84810000","0.83220000","0.83270000","906315.60000000",1741931999999,"763838.80339000",12787,"652214.80000000","549983.31378000","0"],[1741932000000,"0.83280000","0.84210000","0.83150000","0.83590000","840646.30000000",1741932899999,"703137.49751000",7871,"461823.30000000","386318.09930000","0"],[1741932900000,"0.83600000","0.83910000","0.82740000","0.82770000","1031812.00000000",1741933799999,"858519.59476000",13003,"791366.00000000","658554.38138000","0"],[1741933800000,"0.82780000","0.82930000","0.81180000","0.81710000","637581.40000000",1741934699999,"524099.65807000",6018,"391110.80000000","321615.05466000","0"],[1741934700000,"0.81740000","0.83880000","0.81740000","0.83040000","1303181.60000000",1741935599999,"1083320.38272000",15016,"708727.80000000","589199.92775000","0"],[1741935600000,"0.82950000","0.83870000","0.82600000","0.82710000","1147339.00000000",1741936499999,"954422.27898000",13721,"740616.50000000","616212.59162000","0"],[1741936500000,"0.82740000","0.84280000","0.82370000","0.82430000","2480953.20000000",1741937399999,"2070785.98869000",18062,"1096509.70000000","914299.57712000","0"],[1741937400000,"0.82430000","0.82930000","0.81860000","0.82270000","1130570.10000000",1741938299999,"930430.06883000",13819,"721170.20000000","593536.26770000","0"],[1741938300000,"0.82270000","0.82410000","0.81360000","0.81980000","559947.30000000",1741939199999,"458836.96676000",5507,"306168.50000000","250983.82723000","0"],[1741939200000,"0.81980000","0.82240000","0.80600000","0.81690000","1015576.30000000",1741940099999,"824405.43638000",11991,"685537.10000000","556601.07597000","0"],[1741940100000,"0.81710000","0.82070000","0.81070000","0.81330000","383654.70000000",1741940999999,"312903.09310000",4685,"248453.10000000","202647.98982000","0"],[1741941000000,"0.81310000","0.82110000","0.80660000","0.81910000","527812.50000000",1741941899999,"429958.93960000",5998,"328777.00000000","267899.86654000","0"],[1741941900000,"0.81910000","0.82190000","0.81670000","0.81830000","333742.40000000",1741942799999,"273408.33821000",3206,"233572.30000000","191366.59520000","0"],[1741942800000,"0.81830000","0.82060000","0.81510000","0.81670000","355381.30000000",1741943699999,"290892.71430000",3631,"215872.10000000","176712.33028000","0"],[1741943700000,"0.81670000","0.82110000","0.81580000","0.82010000","301260.40000000",1741944599999,"246763.96415000",2797,"232586.70000000","190512.89939000","0"],[1741944600000,"0.82020000","0.82210000","0.81340000","0.81730000","270601.20000000",1741945499999,"221390.30496000",2411,"171633.80000000","140468.90364000","0"],[1741945500000,"0.81730000","0.82740000","0.81730000","0.82650000","265669.50000000",1741946399999,"218332.52710000",3032,"183026.50000000","150401.57286000","0"],[1741946400000,"0.82660000","0.83980000","0.82520000","0.83040000","163161.70000000",1741947299999,"135945.32946000",2556,"80897.40000000","67415.75661000","0"],[1741947300000,"0.83050000","0.83460000","0.82880000","0.83190000","264306.70000000",1741948199999,"219711.44377000",2189,"192928.90000000","160363.54132000","0"],[1741948200000,"0.83210000","0.85100000","0.83180000","0.84260000","920614.90000000",1741949099999,"775854.19937000",10192,"598382.20000000","503970.69496000","0"],[1741949100000,"0.84250000","0.85440000","0.83280000","0.84940000","2511867.80000000",1741949999999,"2115233.81962000",28937,"1258061.00000000","1060429.63796000","0"],[1741950000000,"0.84860000","0.85430000","0.82210000","0.82510000","2011756.30000000",1741950899999,"1678751.48776000",18107,"989274.30000000","826706.27280000","0"],[1741950900000,"0.82460000","0.84650000","0.82190000","0.82620000","2026490.40000000",1741951799999,"1686005.26773000",15050,"984161.40000000","819796.56100000","0"],[1741951800000,"0.82620000","0.83490000","0.81380000","0.82830000","2551298.10000000",1741952699999,"2105711.25402000",19273,"1186103.20000000","980045.53547000","0"],[1741952700000,"0.82970000","0.84080000","0.82350000","0.82820000","2530027.10000000",1741953599999,"2094673.27884000",19859,"1222533.40000000","1013044.98598000","0"],[1741953600000,"0.82790000","0.85300000","0.82330000","0.83490000","1528271.00000000",1741954499999,"1269841.73556000",14934,"763952.40000000","635251.44435000","0"],[1741954500000,"0.83500000","0.84560000","0.83070000","0.84130000","321465.10000000",1741955399999,"268920.18552000",5974,"171297.60000000","143350.81854000","0"],[1741955400000,"0.84040000","0.85000000","0.83920000","0.85000000","132681.20000000",1741956299999,"112004.50583000",1427,"98611.70000000","83220.21583000","0"],[1741956300000,"0.84980000","0.86490000","0.84840000","0.85850000","341027.40000000",1741957199999,"292901.99310000",3362,"179949.30000000","154587.77418000","0"],[1741957200000,"0.85920000","0.88000000","0.85820000","0.86980000","436719.60000000",1741958099999,"380614.53090000",4904,"229006.30000000","199538.71800000","0"],[1741958100000,"0.87060000","0.90000000","0.87040000","0.88010000","745884.40000000",1741958999999,"660382.92846000",11084,"312305.00000000","276747.46391000","0"],[1741959000000,"0.88160000","0.89700000","0.87520000","0.88840000","346801.50000000",1741959899999,"307696.87383000",5737,"167079.50000000","148455.66479000","0"],[1741959900000,"0.88840000","0.89250000","0.86980000","0.87220000","338711.60000000",1741960799999,"297761.61908000",4838,"168451.30000000","148124.93869000","0"],[1741960800000,"0.87190000","0.87910000","0.86250000","0.87010000","401565.70000000",1741961699999,"348702.25428000",4560,"224083.10000000","194575.79438000","0"],[1741961700000,"0.86990000","0.90220000","0.86990000","0.89270000","612423.30000000",1741962599999,"546802.09908000",8013,"339769.40000000","303237.67714000","0"],[1741962600000,"0.89310000","0.99000000","0.89310000","0.97130000","2571168.90000000",1741963499999,"2446042.00362000",33000,"1518969.40000000","1445695.03781000","0"],[1741963500000,"0.96850000","0.99000000","0.95740000","0.97580000","1255619.50000000",1741964399999,"1225373.46791000",15962,"659707.40000000","643760.87710000","0"],[1741964400000,"0.97570000","0.98460000","0.95200000","0.98150000","706984.70000000",1741965299999,"684314.29848000",9897,"389327.40000000","377152.50119000","0"],[1741965300000,"0.98200000","0.99210000","0.97360000","0.97460000","1072829.30000000",1741966199999,"1056789.05839000",12891,"630425.70000000","621659.87353000","0"],[1741966200000,"0.97490000","0.99840000","0.96080000","0.98570000","562777.70000000",1741967099999,"552338.64352000",8801,"301598.50000000","296405.95602000","0"],[1741967100000,"0.98560000","0.99200000","0.97610000","0.98260000","331382.50000000",1741967999999,"326185.47831000",5882,"155282.90000000","152942.87648000","0"],[1741968000000,"0.98300000","1.02000000","0.97570000","1.00580000","1055804.30000000",1741968899999,"1058600.64967000",12458,"638473.90000000","639994.96208000","0"],[1741968900000,"1.00550000","1.04380000","0.99230000","1.02050000","1044796.10000000",1741969799999,"1066399.74825000",13258,"557490.80000000","569420.47394000","0"],[1741969800000,"1.02030000","1.03180000","1.00910000","1.01320000","630041.50000000",1741970699999,"644615.26092000",9738,"343963.70000000","352295.46739000","0"],[1741970700000,"1.01340000","1.06470000","1.01010000","1.03650000","1105748.60000000",1741971599999,"1152842.77600000",16046,"702455.80000000","732709.56426000","0"],[1741971600000,"1.03560000","1.04850000","1.02070000","1.03130000","475815.90000000",1741972499999,"491570.01241000",7458,"213262.40000000","220476.35294000","0"],[1741972500000,"1.03150000","1.06000000","0.98300000","1.00090000","644128.30000000",1741973399999,"655240.00193000",8399,"269121.40000000","275187.97655000","0"],[1741973400000,"1.00160000","1.00800000","0.96740000","0.98990000","931270.90000000",1741974299999,"918141.73003000",10762,"436189.50000000","430264.11197000","0"],[1741974300000,"0.99010000","1.04050000","0.98870000","1.00510000","1027124.20000000",1741975199999,"1037116.23107000",10504,"531541.80000000","536813.69588000","0"],[1741975200000,"1.00670000","1.03110000","1.00000000","1.02200000","682555.60000000",1741976099999,"696182.38546000",8061,"429085.80000000","438803.74673000","0"],[1741976100000,"1.02220000","1.08000000","1.01280000","1.05760000","1240094.60000000",1741976999999,"1305775.67957000",17342,"726381.00000000","765469.30752000","0"],[1741977000000,"1.05910000","1.08080000","1.03900000","1.05200000","1170561.60000000",1741977899999,"1245932.07110000",15637,"585791.90000000","624935.94329000","0"],[1741977900000,"1.05180000","1.05410000","1.03390000","1.03680000","349853.30000000",1741978799999,"364160.82043000",5697,"160872.70000000","167476.40383000","0"],[1741978800000,"1.03680000","1.04000000","1.01800000","1.02700000","345549.60000000",1741979699999,"356597.95861000",5311,"133613.30000000","138030.17589000","0"],[1741979700000,"1.02730000","1.05000000","1.02320000","1.03150000","208033.10000000",1741980599999,"214343.61039000",3211,"127008.50000000","130976.58771000","0"],[1741980600000,"1.03160000","1.03390000","1.01090000","1.01800000","212953.30000000",1741981499999,"217280.32023000",3072,"51358.20000000","52356.85449000","0"],[1741981500000,"1.01800000","1.01820000","1.00330000","1.00700000","246680.70000000",1741982399999,"248864.32977000",4224,"98909.60000000","99823.60540000","0"],[1741982400000,"1.00710000","1.01680000","1.00000000","1.00340000","207889.80000000",1741983299999,"209101.42878000",4848,"97223.40000000","97838.52728000","0"],[1741983300000,"1.00330000","1.00500000","0.98640000","0.99610000","371847.10000000",1741984199999,"371351.55681000",5343,"149550.20000000","149632.55116000","0"],[1741984200000,"0.99610000","1.03530000","0.99580000","1.02820000","564755.20000000",1741985099999,"577602.45504000",7857,"307316.00000000","314129.56327000","0"],[1741985100000,"1.02890000","1.04860000","1.02310000","1.03700000","655865.70000000",1741985999999,"679814.48538000",5719,"411447.60000000","426939.56500000","0"],[1741986000000,"1.03610000","1.05220000","1.03180000","1.04130000","374297.60000000",1741986899999,"390636.83511000",4437,"214722.50000000","224171.78120000","0"],[1741986900000,"1.04130000","1.04990000","1.04000000","1.04060000","240226.50000000",1741987799999,"250304.15952000",2591,"100393.90000000","104656.16360000","0"],[1741987800000,"1.04050000","1.04580000","1.02500000","1.03150000","370985.00000000",1741988699999,"384429.15892000",3243,"102528.50000000","106149.60720000","0"],[1741988700000,"1.03190000","1.03970000","1.01770000","1.02820000","423804.10000000",1741989599999,"435134.08312000",4109,"199913.70000000","205250.89124000","0"],[1741989600000,"1.02790000","1.03000000","1.01090000","1.01670000","282011.80000000",1741990499999,"287727.28024000",3428,"128401.00000000","130995.68637000","0"],[1741990500000,"1.01670000","1.02220000","1.00510000","1.01150000","362238.70000000",1741991399999,"367623.63328000",2898,"215242.70000000","218606.97807000","0"],[1741991400000,"1.01160000","1.01300000","0.98410000","0.99690000","837519.20000000",1741992299999,"836701.33641000",5293,"406962.40000000","406179.86048000","0"],[1741992300000,"0.99670000","1.00460000","0.99290000","1.00270000","146484.30000000",1741993199999,"146430.50690000",1803,"74042.70000000","74077.53587000","0"],[1741993200000,"1.00240000","1.00910000","0.99160000","0.99440000","171835.50000000",1741994099999,"171335.27064000",2082,"60818.00000000","60740.00594000","0"],[1741994100000,"0.99480000","1.00580000","0.99370000","0.99800000","102733.50000000",1741994999999,"102713.99074000",1905,"49475.00000000","49484.84569000","0"],[1741995000000,"0.99820000","1.01000000","0.99810000","1.00090000","124087.00000000",1741995899999,"124629.16509000",2299,"67994.50000000","68278.73682000","0"],[1741995900000,"1.00020000","1.00780000","0.99490000","0.99780000","110808.10000000",1741996799999,"110846.17200000",1897,"34797.70000000","34822.89285000","0"],[1741996800000,"0.99790000","1.00530000","0.99300000","0.99300000","105533.70000000",1741997699999,"105253.16496000",1780,"45558.50000000","45554.57461000","0"],[1741997700000,"0.99300000","0.99300000","0.97700000","0.97700000","183814.70000000",1741998599999,"180670.09838000",2579,"39658.70000000","38933.83394000","0"],[1741998600000,"0.97720000","0.97960000","0.96220000","0.97080000","182862.00000000",1741999499999,"177485.08459000",2647,"64030.00000000","62124.66604000","0"],[1741999500000,"0.97110000","0.97440000","0.96460000","0.96880000","72487.10000000",1742000399999,"70313.13871000",1448,"26419.80000000","25626.14673000","0"],[1742000400000,"0.96930000","0.97430000","0.96420000","0.96500000","90689.00000000",1742001299999,"87766.85616000",1870,"30640.70000000","29661.72370000","0"],[1742001300000,"0.96500000","0.97680000","0.96410000","0.97200000","117308.10000000",1742002199999,"113719.10648000",1373,"45401.70000000","44093.63104000","0"],[1742002200000,"0.97200000","0.97200000","0.95200000","0.96240000","236820.80000000",1742003099999,"227687.82505000",2651,"72519.70000000","69836.45533000","0"],[1742003100000,"0.96250000","0.97000000","0.96140000","0.96150000","87334.80000000",1742003999999,"84297.08218000",918,"37036.80000000","35768.16358000","0"],[1742004000000,"0.96140000","0.96660000","0.95750000","0.96360000","122849.50000000",1742004899999,"117969.24620000",1484,"30906.60000000","29688.36644000","0"],[1742004900000,"0.96370000","0.97600000","0.96150000","0.97510000","110529.90000000",1742005799999,"107232.57288000",2210,"60932.90000000","59128.47813000","0"],[1742005800000,"0.97500000","0.99640000","0.97450000","0.98500000","344227.00000000",1742006699999,"339067.00563000",6575,"180654.40000000","178264.12606000","0"],[1742006700000,"0.98500000","1.01000000","0.97480000","1.00490000","339984.10000000",1742007599999,"338800.51466000",5990,"183341.90000000","182969.08126000","0"],[1742007600000,"1.00340000","1.01040000","0.98780000","0.99660000","271228.40000000",1742008499999,"271458.13644000",5471,"138492.10000000","138830.71832000","0"],[1742008500000,"0.99610000","1.01000000","0.99000000","1.00590000","218038.30000000",1742009399999,"218365.57902000",6774,"104192.90000000","104438.87183000","0"],[1742009400000,"1.00590000","1.01850000","1.00300000","1.01140000","258114.90000000",1742010299999,"260910.51258000",5457,"109630.70000000","110815.34389000","0"],[1742010300000,"1.01070000","1.02400000","0.99930000","1.01130000","278915.40000000",1742011199999,"282926.52272000",7382,"142900.70000000","144999.30555000","0"],[1742011200000,"1.01200000","1.02930000","1.00650000","1.02900000","374897.80000000",1742012099999,"382915.49091000",7237,"269432.10000000","275364.06597000","0"],[1742012100000,"1.02860000","1.02930000","1.01430000","1.01910000","301130.10000000",1742012999999,"308096.63386000",5345,"143534.20000000","146860.99807000","0"],[1742013000000,"1.01850000","1.03210000","1.01530000","1.02980000","418058.90000000",1742013899999,"428739.95437000",5446,"306254.70000000","314271.49589000","0"],[1742013900000,"1.03000000","1.03190000","1.02280000","1.03090000","178556.50000000",1742014799999,"183683.10845000",4261,"102600.50000000","105546.76415000","0"],[1742014800000,"1.03040000","1.03560000","1.02000000","1.02080000","274125.60000000",1742015699999,"281572.34517000",4905,"138017.20000000","141922.46691000","0"],[1742015700000,"1.02080000","1.02590000","1.01110000","1.01330000","160862.90000000",1742016599999,"163743.70979000",4186,"65395.00000000","66559.61745000","0"],[1742016600000,"1.01320000","1.02590000","1.00830000","1.02030000","355161.60000000",1742017499999,"361383.76548000",5834,"217737.50000000","221664.31842000","0"],[1742017500000,"1.02010000","1.04000000","1.01630000","1.03510000","435656.00000000",1742018399999,"449105.40448000",6678,"264861.20000000","272932.06572000","0"],[1742018400000,"1.03470000","1.04560000","1.03000000","1.04140000","342571.70000000",1742019299999,"355632.40825000",5949,"231742.40000000","240633.59034000","0"],[1742019300000,"1.04190000","1.04310000","1.02900000","1.03600000","216451.30000000",1742020199999,"224343.69390000",4189,"114985.40000000","119187.93790000","0"],[1742020200000,"1.03600000","1.03730000","1.00410000","1.00660000","442975.70000000",1742021099999,"450698.84132000",6412,"164795.60000000","167605.69651000","0"],[1742021100000,"1.00690000","1.01630000","1.00440000","1.01590000","189298.20000000",1742021999999,"191161.79467000",3658,"123855.50000000","125104.68332000","0"],[1742022000000,"1.01630000","1.03730000","1.01630000","1.03470000","452827.70000000",1742022899999,"466409.40569000",7044,"263899.10000000","272049.40322000","0"],[1742022900000,"1.03510000","1.03700000","1.00910000","1.02190000","337101.60000000",1742023799999,"344717.84037000",5172,"173526.90000000","177605.56943000","0"],[1742023800000,"1.02190000","1.04240000","1.02170000","1.04000000","366937.80000000",1742024699999,"379480.68496000",6659,"203596.90000000","210700.20223000","0"],[1742024700000,"1.04010000","1.04230000","1.03010000","1.03720000","256504.60000000",1742025599999,"266271.69157000",5820,"165152.70000000","171469.12657000","0"],[1742025600000,"1.03670000","1.04820000","1.03000000","1.04170000","422635.60000000",1742026499999,"439520.41918000",8899,"207777.10000000","216250.21041000","0"],[1742026500000,"1.04140000","1.05820000","1.03890000","1.04760000","502427.00000000",1742027399999,"527242.12694000",11689,"251940.90000000","264400.58662000","0"],[1742027400000,"1.04730000","1.04810000","1.03520000","1.04080000","287338.90000000",1742028299999,"298739.28368000",5842,"139803.90000000","145440.42058000","0"],[1742028300000,"1.04210000","1.04270000","1.02720000","1.03910000","273423.50000000",1742029199999,"283531.54929000",3908,"143048.60000000","148328.43907000","0"],[1742029200000,"1.03870000","1.04580000","1.02770000","1.03860000","357361.10000000",1742030099999,"371166.90285000",6370,"168659.10000000","175451.56481000","0"],[1742030100000,"1.03840000","1.04200000","1.03020000","1.03340000","141690.50000000",1742030999999,"147076.44699000",3687,"70237.70000000","72982.59383000","0"],[1742031000000,"1.03340000","1.03530000","1.02530000","1.02870000","122738.90000000",1742031899999,"126498.06854000",4515,"56672.10000000","58421.56700000","0"],[1742031900000,"1.02860000","1.03740000","1.02590000","1.02930000","84945.30000000",1742032799999,"87685.52323000",3156,"40395.70000000","41719.40355000","0"],[1742032800000,"1.02910000","1.03000000","1.01410000","1.01890000","232342.00000000",1742033699999,"237089.59474000",6731,"111708.30000000","114072.40944000","0"],[1742033700000,"1.01930000","1.04270000","1.01700000","1.03660000","260462.30000000",1742034599999,"269235.66097000",7227,"180614.40000000","186711.02903000","0"],[1742034600000,"1.03740000","1.04500000","1.03370000","1.04230000","206545.10000000",1742035499999,"214733.60129000",4217,"125042.40000000","130079.88213000","0"],[1742035500000,"1.04170000","1.04200000","1.03400000","1.04030000","150854.20000000",1742036399999,"156769.38647000",4531,"70005.30000000","72771.85200000","0"],[1742036400000,"1.03990000","1.04790000","1.03820000","1.04740000","184045.20000000",1742037299999,"192004.64488000",5464,"119009.50000000","124203.64502000","0"],[1742037300000,"1.04750000","1.06160000","1.03910000","1.04980000","328314.90000000",1742038199999,"345265.74156000",6229,"162168.10000000","170797.84908000","0"],[1742038200000,"1.04940000","1.05010000","1.03790000","1.04250000","166044.20000000",1742039099999,"173240.67964000",3934,"74274.70000000","77515.95701000","0"],[1742039100000,"1.04230000","1.04490000","1.03780000","1.04060000","117198.50000000",1742039999999,"121970.76503000",3260,"35636.60000000","37115.35213000","0"],[1742040000000,"1.04060000","1.05130000","1.03950000","1.04160000","81046.50000000",1742040899999,"84669.68061000",1833,"26727.20000000","27939.15072000","0"],[1742040900000,"1.04160000","1.04460000","1.03320000","1.04230000","95750.00000000",1742041799999,"99433.97790000",2839,"37519.30000000","38977.02218000","0"],[1742041800000,"1.04170000","1.05100000","1.03710000","1.04230000","111215.60000000",1742042699999,"116222.72727000",4017,"58145.00000000","60788.09013000","0"],[1742042700000,"1.04240000","1.04480000","1.03530000","1.03970000","70562.80000000",1742043599999,"73407.55070000",2466,"31430.80000000","32705.64803000","0"],[1742043600000,"1.03920000","1.04320000","1.03430000","1.03980000","88615.80000000",1742044499999,"92001.18496000",3401,"46575.20000000","48375.88607000","0"],[1742044500000,"1.03920000","1.04800000","1.03500000","1.04190000","152194.00000000",1742045399999,"158706.52691000",3497,"66054.20000000","68952.41712000","0"],[1742045400000,"1.04190000","1.04200000","1.03580000","1.03820000","74229.60000000",1742046299999,"77136.30986000",3298,"41532.70000000","43158.55362000","0"],[1742046300000,"1.03840000","1.03990000","1.03000000","1.03470000","233580.00000000",1742047199999,"241630.50023000",5703,"103479.90000000","107144.87099000","0"],[1742047200000,"1.03490000","1.05000000","1.03130000","1.04700000","272138.80000000",1742048099999,"284760.39059000",4150,"160664.60000000","168157.57162000","0"],[1742048100000,"1.04670000","1.05780000","1.04650000","1.05770000","271646.30000000",1742048999999,"285684.22220000",4553,"183133.40000000","192628.59088000","0"],[1742049000000,"1.05680000","1.08220000","1.05110000","1.08200000","495355.80000000",1742049899999,"527911.09526000",8309,"264286.70000000","282265.05592000","0"],[1742049900000,"1.08110000","1.11440000","1.06420000","1.09780000","1009937.40000000",1742050799999,"1097863.90116000",11133,"594926.70000000","645589.77909000","0"],[1742050800000,"1.09790000","1.14270000","1.09260000","1.13540000","1114598.10000000",1742051699999,"1249962.16571000",19061,"504863.30000000","566471.39484000","0"],[1742051700000,"1.13550000","1.14830000","1.10310000","1.11820000","712449.90000000",1742052599999,"802484.98307000",11647,"331626.60000000","373170.34176000","0"],[1742052600000,"1.11820000","1.13250000","1.10960000","1.13110000","335427.00000000",1742053499999,"375682.87075000",6819,"162002.70000000","181543.35501000","0"],[1742053500000,"1.13100000","1.13950000","1.09680000","1.09930000","587811.90000000",1742054399999,"656749.50397000",9332,"257674.30000000","287888.06399000","0"],[1742054400000,"1.09920000","1.09980000","1.07360000","1.09500000","511566.10000000",1742055299999,"555389.02843000",8476,"239163.90000000","259869.52611000","0"],[1742055300000,"1.09510000","1.09580000","1.07200000","1.07200000","348553.30000000",1742056199999,"377557.70103000",5863,"175225.40000000","189900.25857000","0"],[1742056200000,"1.07200000","1.08940000","1.07170000","1.08630000","198298.30000000",1742057099999,"214811.83411000",3290,"132000.70000000","142970.17482000","0"],[1742057100000,"1.08610000","1.09780000","1.07500000","1.07720000","123074.50000000",1742057999999,"133708.87511000",3750,"60071.10000000","65295.22632000","0"],[1742058000000,"1.07780000","1.07890000","1.06440000","1.07130000","173479.60000000",1742058899999,"185836.72924000",5003,"102085.90000000","109339.81888000","0"],[1742058900000,"1.07120000","1.07720000","1.06930000","1.07280000","127503.40000000",1742059799999,"136878.21427000",2891,"62451.70000000","67031.75516000","0"],[1742059800000,"1.07290000","1.12000000","1.07290000","1.10030000","395034.00000000",1742060699999,"433176.73625000",8028,"229409.10000000","251647.79615000","0"],[1742060700000,"1.10040000","1.11380000","1.09630000","1.10140000","138557.10000000",1742061599999,"152598.23997000",2636,"53506.30000000","59008.04563000","0"],[1742061600000,"1.10110000","1.10500000","1.07900000","1.08950000","252159.40000000",1742062499999,"276425.47229000",4410,"105180.20000000","115549.83884000","0"],[1742062500000,"1.08970000","1.11750000","1.08890000","1.10920000","175828.70000000",1742063399999,"194399.96211000",3994,"106501.20000000","117653.18282000","0"],[1742063400000,"1.10960000","1.11490000","1.10000000","1.10020000","161152.70000000",1742064299999,"178232.46544000",4627,"67831.00000000","75131.00610000","0"],[1742064300000,"1.10020000","1.10540000","1.09460000","1.10460000","117226.20000000",1742065199999,"129048.93375000",3156,"56568.10000000","62332.47370000","0"],[1742065200000,"1.10500000","1.10500000","1.08700000","1.09220000","119578.80000000",1742066099999,"131063.95020000",3004,"36734.00000000","40257.27141000","0"],[1742066100000,"1.09220000","1.09520000","1.08350000","1.09090000","139342.50000000",1742066999999,"151758.51627000",3175,"58608.30000000","63855.81996000","0"],[1742067000000,"1.09100000","1.09360000","1.08000000","1.08500000","87273.50000000",1742067899999,"94881.28467000",3180,"35414.60000000","38507.28563000","0"],[1742067900000,"1.08530000","1.09300000","1.08040000","1.08970000","74838.90000000",1742068799999,"81351.15807000",2527,"44460.60000000","48350.80322000","0"],[1742068800000,"1.09010000","1.09160000","1.07830000","1.08260000","87897.00000000",1742069699999,"95418.69445000",3076,"50980.50000000","55380.66432000","0"],[1742069700000,"1.08230000","1.09100000","1.08100000","1.08910000","67417.80000000",1742070599999,"73221.84150000",3011,"33642.40000000","36568.12795000","0"],[1742070600000,"1.08950000","1.09930000","1.08770000","1.09020000","120281.30000000",1742071499999,"131463.16894000",4049,"74529.30000000","81492.37807000","0"],[1742071500000,"1.09010000","1.09870000","1.08720000","1.09420000","121375.80000000",1742072399999,"132841.88832000",2949,"87651.50000000","95994.22105000","0"],[1742072400000,"1.09460000","1.10940000","1.09340000","1.10310000","105345.10000000",1742073299999,"116043.89714000",3788,"57586.10000000","63463.80664000","0"],[1742073300000,"1.10350000","1.11280000","1.09780000","1.11270000","172392.60000000",1742074199999,"190770.27814000",2537,"95204.70000000","105451.39589000","0"],[1742074200000,"1.11260000","1.12040000","1.10700000","1.11740000","119852.70000000",1742075099999,"133704.74386000",2976,"72208.00000000","80593.41634000","0"],[1742075100000,"1.11710000","1.11710000","1.10680000","1.11430000","134944.10000000",1742075999999,"150016.87700000",2362,"53765.20000000","59767.01169000","0"],[1742076000000,"1.11440000","1.11700000","1.10340000","1.11360000","146284.40000000",1742076899999,"162478.75724000",3324,"60907.80000000","67668.54628000","0"],[1742076900000,"1.11370000","1.11370000","1.10230000","1.10280000","107619.20000000",1742077799999,"119083.73742000",2575,"50733.20000000","56163.49723000","0"],[1742077800000,"1.10240000","1.10980000","1.08890000","1.10090000","137827.30000000",1742078699999,"151721.41001000",3407,"61092.60000000","67250.80849000","0"],[1742078700000,"1.10090000","1.10100000","1.08900000","1.09210000","137815.70000000",1742079599999,"150505.26781000",2870,"76870.70000000","83906.32241000","0"],[1742079600000,"1.09190000","1.09990000","1.08900000","1.09960000","112781.30000000",1742080499999,"123392.25946000",2558,"68112.80000000","74545.28385000","0"],[1742080500000,"1.09970000","1.10580000","1.09040000","1.09610000","103514.20000000",1742081399999,"113893.59002000",1922,"50576.30000000","55661.61112000","0"],[1742081400000,"1.09630000","1.10780000","1.09490000","1.10780000","93609.60000000",1742082299999,"103332.71207000",2526,"55578.40000000","61385.85477000","0"],[1742082300000,"1.10780000","1.11500000","1.10430000","1.11380000","99150.50000000",1742083199999,"110130.53948000",2193,"66949.80000000","74373.55820000","0"],[1742083200000,"1.11360000","1.12000000","1.11170000","1.11730000","126897.10000000",1742084099999,"141603.31319000",3580,"65010.00000000","72574.16830000","0"],[1742084100000,"1.11740000","1.12000000","1.10950000","1.11070000","158947.50000000",1742084999999,"177847.66137000",2928,"103035.80000000","115345.30143000","0"],[1742085000000,"1.11010000","1.12930000","1.11000000","1.11820000","199871.90000000",1742085899999,"223832.05303000",3681,"118324.90000000","132578.73568000","0"],[1742085900000,"1.11820000","1.13200000","1.11500000","1.11860000","200522.60000000",1742086799999,"225375.78680000",4971,"112807.40000000","126865.97226000","0"],[1742086800000,"1.11850000","1.11860000","1.10000000","1.10760000","107066.20000000",1742087699999,"118721.66444000",3938,"34629.20000000","38405.24631000","0"],[1742087700000,"1.10760000","1.12130000","1.09640000","1.11400000","166702.60000000",1742088599999,"184518.42542000",4246,"87139.50000000","96550.49609000","0"],[1742088600000,"1.11320000","1.12400000","1.11000000","1.12080000","129280.10000000",1742089499999,"144317.45666000",4127,"47929.00000000","53528.33817000","0"],[1742089500000,"1.12020000","1.12750000","1.11660000","1.11880000","103091.50000000",1742090399999,"115679.12354000",4408,"62993.40000000","70715.25899000","0"],[1742090400000,"1.11890000","1.12680000","1.11660000","1.12480000","137499.40000000",1742091299999,"154139.49237000",3815,"57852.70000000","64951.58664000","0"],[1742091300000,"1.12500000","1.13950000","1.12440000","1.13260000","218358.40000000",1742092199999,"247179.62018000",5263,"95670.60000000","108282.57267000","0"],[1742092200000,"1.13260000","1.13400000","1.11510000","1.11910000","154425.80000000",1742093099999,"173162.02596000",4397,"74831.60000000","83944.06552000","0"],[1742093100000,"1.11850000","1.13940000","1.11630000","1.12980000","200232.50000000",1742093999999,"225691.70102000",4968,"118203.80000000","133445.21618000","0"],[1742094000000,"1.13020000","1.13450000","1.12120000","1.12230000","120002.80000000",1742094899999,"135218.59482000",3562,"51977.70000000","58585.94029000","0"],[1742094900000,"1.12250000","1.16550000","1.11770000","1.15000000","565495.00000000",1742095799999,"646634.06093000",11112,"330534.20000000","377993.42183000","0"],[1742095800000,"1.15000000","1.17590000","1.10010000","1.16080000","1168999.40000000",1742096699999,"1335981.56467000",17607,"679222.70000000","777206.24999000","0"],[1742096700000,"1.15840000","1.18600000","1.13000000","1.15320000","696641.60000000",1742097599999,"805770.84030000",12663,"347729.70000000","403255.51185000","0"],[1742097600000,"1.15090000","1.17920000","1.13640000","1.15540000","492107.20000000",1742098499999,"571247.67559000",10883,"263982.90000000","306857.11308000","0"],[1742098500000,"1.15540000","1.19850000","1.14770000","1.17930000","710037.10000000",1742099399999,"838887.23903000",12092,"412544.00000000","487649.31374000","0"],[1742099400000,"1.17930000","1.20670000","1.17260000","1.20050000","532077.80000000",1742100299999,"635015.54225000",8573,"306557.00000000","366166.97768000","0"],[1742100300000,"1.20070000","1.20880000","1.18610000","1.18650000","367651.90000000",1742101199999,"440851.91310000",5635,"138778.50000000","166415.24976000","0"],[1742101200000,"1.18710000","1.19160000","1.13610000","1.14440000","486008.40000000",1742102099999,"564853.70642000",6517,"232576.30000000","270121.23774000","0"],[1742102100000,"1.14470000","1.15240000","1.13050000","1.15110000","211765.30000000",1742102999999,"241866.76716000",4905,"103152.50000000","117931.42446000","0"],[1742103000000,"1.15110000","1.15940000","1.14620000","1.15050000","158435.60000000",1742103899999,"182892.94150000",5094,"87100.80000000","100552.51169000","0"],[1742103900000,"1.15080000","1.15740000","1.12890000","1.15440000","138069.10000000",1742104799999,"157455.53403000",5610,"68138.00000000","77792.48897000","0"],[1742104800000,"1.15440000","1.17350000","1.15210000","1.16470000","220538.80000000",1742105699999,"257148.99837000",6935,"121189.10000000","141306.21417000","0"],[1742105700000,"1.16430000","1.16800000","1.14510000","1.14930000","145267.90000000",1742106599999,"167896.13080000",3953,"74717.30000000","86399.06057000","0"],[1742106600000,"1.14950000","1.14950000","1.13500000","1.13870000","146295.10000000",1742107499999,"166694.62770000",4109,"73350.70000000","83559.98372000","0"],[1742107500000,"1.13880000","1.15990000","1.13590000","1.14030000","122923.10000000",1742108399999,"140877.50104000",3582,"70238.20000000","80546.81089000","0"],[1742108400000,"1.14070000","1.15900000","1.14050000","1.15840000","103448.80000000",1742109299999,"119032.47695000",3660,"45530.20000000","52404.78394000","0"],[1742109300000,"1.15860000","1.15880000","1.13590000","1.14200000","119565.70000000",1742110199999,"136571.02560000",3627,"60354.60000000","68912.97723000","0"],[1742110200000,"1.14200000","1.16760000","1.14100000","1.16440000","182361.00000000",1742111099999,"209953.08060000",4073,"112694.50000000","129770.61647000","0"],[1742111100000,"1.16460000","1.16970000","1.15270000","1.16260000","155395.70000000",1742111999999,"180389.54717000",3737,"62825.20000000","72850.85639000","0"],[1742112000000,"1.16260000","1.22220000","1.15710000","1.21390000","576572.30000000",1742112899999,"683784.39042000",8878,"302613.10000000","359592.95406000","0"],[1742112900000,"1.21390000","1.21480000","1.17210000","1.19420000","525070.10000000",1742113799999,"625006.86880000",7503,"267288.30000000","318300.91078000","0"],[1742113800000,"1.19500000","1.22000000","1.19050000","1.20030000","587008.60000000",1742114699999,"705508.54364000",7918,"309423.60000000","372289.18126000","0"],[1742114700000,"1.20010000","1.20750000","1.19000000","1.19950000","219064.50000000",1742115599999,"262321.92306000",5577,"102243.20000000","122437.22512000","0"],[1742115600000,"1.20010000","1.20970000","1.19470000","1.20370000","171158.20000000",1742116499999,"205719.31972000",5299,"81962.20000000","98553.59898000","0"],[1742116500000,"1.20370000","1.21130000","1.19260000","1.19540000","188095.00000000",1742117399999,"226142.94862000",5003,"70745.10000000","85119.49786000","0"],[1742117400000,"1.19570000","1.20000000","1.17730000","1.18350000","248163.20000000",1742118299999,"295105.78577000",7206,"117005.80000000","139335.37011000","0"],[1742118300000,"1.18340000","1.20000000","1.18270000","1.19570000","130370.70000000",1742119199999,"155852.05135000",5534,"73790.70000000","88213.97098000","0"],[1742119200000,"1.19610000","1.20890000","1.19560000","1.20330000","246433.30000000",1742120099999,"296608.78044000",5303,"106606.00000000","128249.33140000","0"],[1742120100000,"1.20340000","1.20710000","1.19270000","1.19670000","186925.20000000",1742120999999,"224194.17615000",6323,"100440.20000000","120463.11883000","0"],[1742121000000,"1.19680000","1.20470000","1.18840000","1.20210000","162758.30000000",1742121899999,"194444.24815000",7625,"90116.50000000","107711.88111000","0"],[1742121900000,"1.20230000","1.22470000","1.19800000","1.22220000","566862.20000000",1742122799999,"690472.51552000",10758,"313418.40000000","381554.96309000","0"],[1742122800000,"1.22230000","1.25900000","1.21900000","1.24350000","740972.00000000",1742123699999,"921115.65771000",12596,"391755.50000000","487884.05946000","0"],[1742123700000,"1.24370000","1.25500000","1.23880000","1.25010000","589936.50000000",1742124599999,"735889.00435000",9120,"341096.30000000","425549.72770000","0"],[1742124600000,"1.24940000","1.29000000","1.24800000","1.29000000","1271051.50000000",1742125499999,"1619157.17850000",18317,"734159.10000000","936000.42285000","0"],[1742125500000,"1.28870000","1.30340000","1.26400000","1.27900000","1037565.00000000",1742126399999,"1334109.19560000",13624,"525255.10000000","676065.59267000","0"],[1742126400000,"1.27910000","1.30100000","1.26370000","1.27460000","711150.60000000",1742127299999,"914024.30529000",11519,"433678.10000000","557377.50799000","0"],[1742127300000,"1.27400000","1.29990000","1.23860000","1.29930000","888387.90000000",1742128199999,"1126643.49597000",15397,"445289.90000000","565591.30983000","0"],[1742128200000,"1.29930000","1.30950000","1.28000000","1.29450000","637778.60000000",1742129099999,"824718.07506000",10228,"389162.30000000","503444.87891000","0"],[1742129100000,"1.29380000","1.32500000","1.28540000","1.30900000","1337024.10000000",1742129999999,"1755572.45575000",22066,"762811.80000000","1002086.00747000","0"],[1742130000000,"1.30910000","1.31380000","1.25760000","1.26480000","1100293.20000000",1742130899999,"1403963.14777000",16315,"487360.60000000","621315.53085000","0"],[1742130900000,"1.26440000","1.27900000","1.25220000","1.26650000","768641.20000000",1742131799999,"973131.11112000",11705,"436599.60000000","553072.57872000","0"],[1742131800000,"1.26890000","1.31450000","1.26310000","1.29150000","817120.70000000",1742132699999,"1055064.16606000",11828,"456986.60000000","590278.63746000","0"],[1742132700000,"1.29190000","1.30320000","1.28500000","1.29660000","396044.10000000",1742133599999,"512459.15567000",8434,"230652.10000000","298459.06162000","0"],[1742133600000,"1.29640000","1.31800000","1.29200000","1.31330000","552353.20000000",1742134499999,"721938.99797000",11306,"350959.60000000","458790.92226000","0"],[1742134500000,"1.31370000","1.31880000","1.29980000","1.30890000","463806.50000000",1742135399999,"607060.60822000",12952,"268263.10000000","351393.24389000","0"],[1742135400000,"1.30820000","1.31220000","1.24270000","1.25550000","895803.60000000",1742136299999,"1137261.70614000",13444,"443418.20000000","562543.67023000","0"],[1742136300000,"1.25540000","1.26840000","1.22900000","1.26550000","530083.20000000",1742137199999,"661331.75216000",12184,"312048.50000000","389442.67301000","0"],[1742137200000,"1.26540000","1.36570000","1.25880000","1.36270000","1335842.10000000",1742138099999,"1762587.60770000",28783,"862006.00000000","1139382.19964000","0"],[1742138100000,"1.36260000","1.50000000","1.34000000","1.40310000","4239123.60000000",1742138999999,"6007112.33848000",65099,"2454738.40000000","3482838.23070000","0"],[1742139000000,"1.40310000","1.47330000","1.39230000","1.45880000","1515364.00000000",1742139899999,"2190088.25390000",21821,"838496.40000000","1211861.31763000","0"],[1742139900000,"1.45900000","1.52000000","1.43820000","1.49060000","2585432.20000000",1742140799999,"3867545.16488000",27433,"1382797.20000000","2068479.05299000","0"],[1742140800000,"1.49110000","1.54780000","1.45500000","1.51350000","2117701.10000000",1742141699999,"3175854.62523000",28668,"1165959.60000000","1748771.68914000","0"],[1742141700000,"1.51190000","1.51210000","1.47100000","1.49980000","1058884.00000000",1742142599999,"1580852.03920000",17825,"485426.80000000","724587.83389000","0"],[1742142600000,"1.49970000","1.51560000","1.48590000","1.49440000","670021.40000000",1742143499999,"1006024.97110000",12170,"295484.20000000","443850.65774000","0"],[1742143500000,"1.49460000","1.49800000","1.47510000","1.48590000","633941.40000000",1742144399999,"941099.74693000",10400,"281150.70000000","417418.12605000","0"],[1742144400000,"1.48600000","1.54000000","1.48530000","1.52710000","1023557.00000000",1742145299999,"1557949.82307000",14192,"482695.20000000","733984.57108000","0"],[1742145300000,"1.52780000","1.52830000","1.51410000","1.52420000","579088.30000000",1742146199999,"881961.85913000",10655,"257648.80000000","392677.26034000","0"],[1742146200000,"1.52450000","1.52560000","1.48600000","1.50500000","774917.80000000",1742147099999,"1167063.83825000",10815,"306428.60000000","461308.01064000","0"],[1742147100000,"1.50500000","1.51290000","1.38000000","1.42940000","1230220.10000000",1742147999999,"1791606.71038000",12613,"582989.10000000","842496.87089000","0"],[1742148000000,"1.42940000","1.49480000","1.40900000","1.49450000","998390.30000000",1742148899999,"1469775.34419000",18599,"639493.10000000","939465.89533000","0"],[1742148900000,"1.49380000","1.49470000","1.45040000","1.48660000","848481.60000000",1742149799999,"1250357.24302000",10329,"556986.40000000","819534.58328000","0"],[1742149800000,"1.48660000","1.49310000","1.46730000","1.47090000","271974.70000000",1742150699999,"403130.13402000",5629,"115909.30000000","171749.33491000","0"],[1742150700000,"1.47030000","1.49320000","1.46100000","1.48290000","277116.20000000",1742151599999,"408623.80941000",8227,"147798.30000000","217999.15737000","0"],[1742151600000,"1.48230000","1.49470000","1.46750000","1.47840000","359197.10000000",1742152499999,"530528.84398000",21964,"204286.70000000","301935.65029000","0"],[1742152500000,"1.47870000","1.48000000","1.45690000","1.46660000","345024.80000000",1742153399999,"507099.55110000",12787,"163886.00000000","240932.98464000","0"],[1742153400000,"1.46690000","1.47460000","1.44140000","1.44880000","438309.70000000",1742154299999,"639241.77928000",19592,"253121.20000000","369198.83784000","0"],[1742154300000,"1.44840000","1.45790000","1.42540000","1.43410000","316423.30000000",1742155199999,"455999.28106000",13854,"151368.30000000","218266.69298000","0"],[1742155200000,"1.43490000","1.44590000","1.42430000","1.43300000","260098.70000000",1742156099999,"373009.32088000",9314,"150903.10000000","216402.84297000","0"],[1742156100000,"1.43270000","1.44320000","1.40880000","1.41370000","269124.00000000",1742156999999,"384121.03548000",11516,"131358.90000000","187545.49412000","0"],[1742157000000,"1.41370000","1.42530000","1.39400000","1.39930000","615445.90000000",1742157899999,"865863.90229000",22709,"319191.50000000","448969.72853000","0"],[1742157900000,"1.40030000","1.42730000","1.37400000","1.42150000","472231.20000000",1742158799999,"657747.49078000",9375,"226517.10000000","315684.81016000","0"],[1742158800000,"1.42150000","1.44000000","1.38990000","1.39930000","423564.00000000",1742159699999,"598816.17256000",6427,"160492.50000000","227102.21393000","0"],[1742159700000,"1.39930000","1.41810000","1.39610000","1.40040000","227997.10000000",1742160599999,"320830.00755000",2509,"107628.60000000","151590.44588000","0"],[1742160600000,"1.40160000","1.41680000","1.39950000","1.40440000","165581.80000000",1742161499999,"232571.55104000",2837,"74295.40000000","104450.82827000","0"],[1742161500000,"1.40450000","1.43630000","1.40230000","1.42970000","370509.20000000",1742162399999,"526275.23260000",6013,"188317.20000000","267759.09415000","0"],[1742162400000,"1.42970000","1.43500000","1.40650000","1.41560000","283153.90000000",1742163299999,"402095.46927000",4724,"109514.50000000","155554.97261000","0"],[1742163300000,"1.41510000","1.42500000","1.41000000","1.41000000","277218.20000000",1742164199999,"392360.41505000",7449,"150621.00000000","213245.98564000","0"],[1742164200000,"1.41000000","1.42190000","1.40110000","1.40670000","339033.30000000",1742165099999,"477365.33258000",6214,"107855.00000000","152018.12603000","0"],[1742165100000,"1.40690000","1.41260000","1.39730000","1.40850000","321089.10000000",1742165999999,"451241.91510000",6116,"69242.20000000","97302.53561000","0"],[1742166000000,"1.40860000","1.41900000","1.40370000","1.41020000","187340.20000000",1742166899999,"264181.31979000",4582,"50107.60000000","70715.13823000","0"],[1742166900000,"1.41140000","1.42720000","1.40330000","1.42020000","213946.00000000",1742167799999,"302495.28172000",4534,"66732.00000000","94440.53550000","0"],[1742167800000,"1.42030000","1.43500000","1.42010000","1.43070000","251849.50000000",1742168699999,"359335.24788000",6937,"126321.20000000","180277.19956000","0"],[1742168700000,"1.43100000","1.43290000","1.42050000","1.42540000","244087.10000000",1742169599999,"348162.67201000",15407,"117893.40000000","168159.18412000","0"],[1742169600000,"1.42500000","1.43060000","1.38430000","1.39660000","377497.40000000",1742170499999,"529185.58601000",11936,"144811.20000000","203517.47282000","0"],[1742170500000,"1.39610000","1.41420000","1.38540000","1.40150000","157404.40000000",1742171399999,"220064.93685000",4556,"73427.00000000","102663.08554000","0"],[1742171400000,"1.40140000","1.41780000","1.39460000","1.40910000","120681.50000000",1742172299999,"169774.88147000",4716,"70331.70000000","98983.97234000","0"],[1742172300000,"1.40900000","1.40960000","1.39170000","1.39670000","103909.90000000",1742173199999,"145309.98646000",4281,"41020.40000000","57397.88638000","0"],[1742173200000,"1.39690000","1.41500000","1.39180000","1.41460000","192695.70000000",1742174099999,"271007.00703000",5847,"93499.40000000","131682.63819000","0"],[1742174100000,"1.41480000","1.43490000","1.39560000","1.43430000","290191.60000000",1742174999999,"409646.51608000",7338,"178730.20000000","252246.45626000","0"],[1742175000000,"1.43340000","1.51210000","1.41990000","1.42300000","751637.80000000",1742175899999,"1089367.69441000",20134,"406331.60000000","591034.80321000","0"],[1742175900000,"1.42650000","1.51850000","1.41860000","1.48990000","811770.90000000",1742176799999,"1207024.56310000",18013,"374654.30000000","556877.11197000","0"],[1742176800000,"1.49030000","1.50870000","1.44370000","1.50340000","841352.10000000",1742177699999,"1248302.99063000",17846,"469491.40000000","696661.67135000","0"],[1742177700000,"1.50380000","1.53000000","1.49400000","1.52970000","1032252.50000000",1742178599999,"1565298.57055000",17065,"644520.00000000","978771.22894000","0"],[1742178600000,"1.53000000","1.58230000","1.52780000","1.55590000","1713189.90000000",1742179499999,"2678329.81536000",18235,"1098188.50000000","1716085.30485000","0"],[1742179500000,"1.55460000","1.58470000","1.51880000","1.56230000","1335167.20000000",1742180399999,"2088465.79622000",17788,"835538.50000000","1309677.62846000","0"],[1742180400000,"1.56230000","1.58350000","1.54190000","1.57970000","883949.80000000",1742181299999,"1385779.72904000",12458,"614527.10000000","963828.89793000","0"],[1742181300000,"1.57990000","1.58580000","1.56410000","1.57640000","973325.30000000",1742182199999,"1535639.53017000",13586,"600111.80000000","947392.50503000","0"],[1742182200000,"1.57700000","1.57900000","1.54240000","1.56240000","931629.50000000",1742183099999,"1457665.04012000",14158,"528400.90000000","827218.08399000","0"],[1742183100000,"1.56240000","1.58890000","1.55930000","1.58840000","1114866.00000000",1742183999999,"1763246.71745000",13526,"750892.40000000","1188701.72891000","0"],[1742184000000,"1.58840000","1.59700000","1.57500000","1.58180000","1423020.80000000",1742184899999,"2261712.96237000",11597,"1073025.50000000","1706250.84603000","0"],[1742184900000,"1.58280000","1.63000000","1.58280000","1.63000000","1316978.20000000",1742185799999,"2105135.29046000",11456,"1001004.20000000","1600578.91071000","0"],[1742185800000,"1.62940000","1.66930000","1.61850000","1.64950000","1582781.30000000",1742186699999,"2598562.04792000",15266,"1049385.10000000","1723176.41371000","0"],[1742186700000,"1.64950000","1.73470000","1.64720000","1.73220000","2069812.30000000",1742187599999,"3504478.48896000",22848,"1309557.30000000","2215516.65830000","0"],[1742187600000,"1.73390000","1.78000000","1.67010000","1.70470000","2231257.80000000",1742188499999,"3856213.40419000",21521,"1338889.00000000","2316401.49108000","0"],[1742188500000,"1.70440000","1.82000000","1.67260000","1.80030000","2929048.20000000",1742189399999,"5182597.57686000",23068,"1234754.30000000","2177483.78258000","0"],[1742189400000,"1.80000000","1.82120000","1.73140000","1.78800000","2420238.30000000",1742190299999,"4332469.02379000",20318,"1188887.00000000","2129046.86413000","0"],[1742190300000,"1.78900000","1.81970000","1.76610000","1.79270000","1663422.60000000",1742191199999,"2986686.34450000",14516,"1081074.80000000","1940312.34638000","0"],[1742191200000,"1.79270000","1.80570000","1.76440000","1.79590000","1570796.50000000",1742192099999,"2816882.47731000",16714,"892886.10000000","1601925.37991000","0"],[1742192100000,"1.79600000","1.80590000","1.77000000","1.78700000","1212677.00000000",1742192999999,"2176440.87505000",9989,"816320.20000000","1465797.35338000","0"],[1742193000000,"1.78750000","1.86050000","1.77750000","1.80710000","2832880.80000000",1742193899999,"5144732.80727000",31342,"1440439.40000000","2615420.44368000","0"],[1742193900000,"1.80590000","1.81760000","1.79300000","1.81170000","1050937.30000000",1742194799999,"1900239.41631000",12295,"573593.50000000","1037624.18350000","0"],[1742194800000,"1.81040000","1.84460000","1.79390000","1.84020000","1362712.40000000",1742195699999,"2482433.94626000",19829,"784660.50000000","1430163.20068000","0"],[1742195700000,"1.84050000","1.86000000","1.83600000","1.84890000","1068229.00000000",1742196599999,"1975348.20782000",11183,"693317.50000000","1282358.15474000","0"],[1742196600000,"1.84890000","1.87870000","1.84800000","1.86880000","1055568.00000000",1742197499999,"1965240.31004000",12310,"690588.40000000","1285852.48074000","0"],[1742197500000,"1.86890000","1.87500000","1.76110000","1.81330000","2002213.60000000",1742198399999,"3643297.56918000",24324,"1111653.30000000","2021696.22899000","0"],[1742198400000,"1.81360000","1.87000000","1.80210000","1.81350000","1643090.10000000",1742199299999,"3006406.51175000",17756,"1014157.40000000","1855951.91557000","0"],[1742199300000,"1.81310000","1.85000000","1.81030000","1.83810000","983743.90000000",1742200199999,"1807987.19241000",9095,"575504.50000000","1057800.89418000","0"],[1742200200000,"1.83750000","1.99750000","1.34210000","1.98820000","17297062.70000000",1742201099999,"29439688.79844000",119307,"4779430.10000000","8079754.91343000","0"],[1742201100000,"1.98440000","2.00000000","1.94000000","1.94350000","12633018.50000000",1742201999999,"24879398.23973000",55630,"1679198.30000000","3312184.32317000","0"],[1742202000000,"1.94510000","1.95100000","1.68110000","1.75630000","2957087.00000000",1742202899999,"5374332.25355000",23852,"1228149.90000000","2222072.74644000","0"],[1742202900000,"1.75550000","1.78860000","1.63380000","1.68940000","1152144.50000000",1742203799999,"1951821.60492000",9792,"581178.80000000","983381.85685000","0"],[1742203800000,"1.68800000","1.75210000","1.68000000","1.70250000","822152.60000000",1742204699999,"1403461.16016000",5512,"455463.50000000","779217.04212000","0"],[1742204700000,"1.70440000","1.74300000","1.68000000","1.68700000","840621.40000000",1742205599999,"1424546.95588000",3745,"276250.80000000","471468.46746000","0"],[1742205600000,"1.68960000","1.73200000","1.68000000","1.73200000","464012.30000000",1742206499999,"791131.91178000",3181,"266269.60000000","455500.79151000","0"],[1742206500000,"1.72930000","1.79880000","1.72920000","1.78290000","668566.90000000",1742207399999,"1185559.27376000",6424,"342703.00000000","607899.39504000","0"],[1742207400000,"1.78250000","1.82000000","1.74830000","1.79970000","560628.00000000",1742208299999,"1008945.93313000",4706,"324383.80000000","585050.24483000","0"],[1742208300000,"1.79960000","1.79960000","1.71290000","1.77460000","548540.60000000",1742209199999,"962140.94942000",5117,"283092.60000000","496485.41827000","0"],[1742209200000,"1.77450000","1.78890000","1.73260000","1.78140000","309771.80000000",1742210099999,"546422.46961000",2662,"167065.00000000","294980.50345000","0"],[1742210100000,"1.78140000","1.78700000","1.73740000","1.73930000","154078.90000000",1742210999999,"271097.20637000",1521,"55969.50000000","98451.88545000","0"],[1742211000000,"1.73960000","1.78000000","1.73000000","1.73510000","260710.80000000",1742211899999,"456617.45602000",2236,"134239.00000000","235450.95261000","0"],[1742211900000,"1.73740000","1.76000000","1.73510000","1.75290000","180000.40000000",1742212799999,"314621.81569000",1592,"103847.50000000","181687.84171000","0"],[1742212800000,"1.75120000","1.75380000","1.68780000","1.71060000","334917.70000000",1742213699999,"575527.82772000",2262,"144422.10000000","248002.32390000","0"],[1742213700000,"1.71050000","1.74800000","1.70100000","1.74790000","243202.50000000",1742214599999,"420833.71891000",2060,"143121.70000000","247709.03503000","0"],[1742214600000,"1.74690000","1.74690000","1.71610000","1.73750000","122671.00000000",1742215499999,"212341.33107000",1150,"58353.80000000","101024.79481000","0"],[1742215500000,"1.73750000","1.77000000","1.72130000","1.72410000","231245.10000000",1742216399999,"403143.61443000",1781,"127853.10000000","223047.21341000","0"],[1742216400000,"1.72400000","1.73390000","1.68960000","1.69990000","261696.30000000",1742217299999,"446860.99072000",1974,"113655.50000000","194288.91270000","0"],[1742217300000,"1.70000000","1.71630000","1.69080000","1.70120000","170469.70000000",1742218199999,"290634.35489000",1621,"91258.90000000","155629.24867000","0"],[1742218200000,"1.70030000","1.70860000","1.68000000","1.68440000","199338.60000000",1742219099999,"337209.91555000",1754,"79820.20000000","135221.57002000","0"],[1742219100000,"1.68440000","1.74710000","1.68000000","1.72500000","277375.10000000",1742219999999,"475040.13905000",2042,"165912.30000000","283826.65037000","0"],[1742220000000,"1.72530000","1.73760000","1.66540000","1.67190000","345688.60000000",1742220899999,"584826.80470000",2786,"173807.40000000","294178.75861000","0"],[1742220900000,"1.67280000","1.70320000","1.67180000","1.67840000","195754.30000000",1742221799999,"330675.62785000",1503,"94734.80000000","160009.13867000","0"],[1742221800000,"1.67810000","1.68310000","1.64080000","1.65780000","356224.50000000",1742222699999,"590166.37914000",3231,"141135.20000000","233907.04548000","0"],[1742222700000,"1.65800000","1.67330000","1.65240000","1.66640000","165939.00000000",1742223599999,"276306.75103000",1761,"86747.30000000","144472.97403000","0"],[1742223600000,"1.66660000","1.66660000","1.64000000","1.64450000","277573.40000000",1742224499999,"456955.10343000",2041,"107542.40000000","177247.84862000","0"],[1742224500000,"1.64370000","1.64870000","1.64000000","1.64130000","169791.40000000",1742225399999,"278877.27276000",1361,"67795.00000000","111434.54896000","0"],[1742225400000,"1.64090000","1.64610000","1.63000000","1.63030000","393360.70000000",1742226299999,"643547.73482000",1712,"102958.20000000","168199.84401000","0"],[1742226300000,"1.63030000","1.63500000","1.62080000","1.62190000","274359.10000000",1742227199999,"447196.45662000",1146,"32493.10000000","52984.50031000","0"],[1742227200000,"1.62190000","1.65840000","1.62000000","1.65000000","293349.60000000",1742228099999,"478965.46746000",1931,"170833.90000000","279012.97641000","0"],[1742228100000,"1.65000000","1.71040000","1.63650000","1.71040000","753469.50000000",1742228999999,"1269720.80492000",6064,"470586.60000000","793861.85425000","0"],[1742229000000,"1.71040000","1.71040000","1.66140000","1.68010000","363574.30000000",1742229899999,"613588.66949000",2594,"218663.40000000","369422.75995000","0"],[1742229900000,"1.68150000","1.77040000","1.68150000","1.75330000","700560.40000000",1742230799999,"1219642.51242000",4908,"454281.70000000","790318.60223000","0"],[1742230800000,"1.75140000","1.75400000","1.69480000","1.70900000","340447.60000000",1742231699999,"586048.32137000",2728,"157029.80000000","270422.26691000","0"],[1742231700000,"1.70900000","1.73500000","1.70240000","1.70350000","272845.70000000",1742232599999,"468700.99030000",1611,"175812.50000000","302247.04253000","0"],[1742232600000,"1.70460000","1.71000000","1.62780000","1.65000000","317596.30000000",1742233499999,"530760.64142000",2423,"117306.80000000","196422.25441000","0"],[1742233500000,"1.65190000","1.68240000","1.64210000","1.64710000","158409.00000000",1742234399999,"262527.61137000",1424,"83770.70000000","138923.94143000","0"],[1742234400000,"1.64550000","1.66930000","1.63240000","1.64970000","146691.10000000",1742235299999,"241958.38241000",1301,"74695.40000000","123195.43405000","0"],[1742235300000,"1.64980000","1.65200000","1.62100000","1.63810000","206708.50000000",1742236199999,"336963.91384000",1407,"66311.00000000","108178.45633000","0"],[1742236200000,"1.63690000","1.64270000","1.62190000","1.63210000","123710.70000000",1742237099999,"201550.61170000",1028,"49931.90000000","81443.01928000","0"],[1742237100000,"1.62990000","1.64110000","1.62000000","1.63020000","135148.40000000",1742237999999,"219485.80119000",858,"39104.20000000","63620.69355000","0"],[1742238000000,"1.62720000","1.63490000","1.62190000","1.63190000","60995.40000000",1742238899999,"99286.54660000",653,"31703.80000000","51634.43415000","0"],[1742238900000,"1.63190000","1.64870000","1.61000000","1.61180000","436151.70000000",1742239799999,"706890.40917000",1498,"90858.00000000","147397.18982000","0"],[1742239800000,"1.61180000","1.62110000","1.61000000","1.61420000","147054.10000000",1742240699999,"237095.35892000",818,"65347.60000000","105469.05284000","0"],[1742240700000,"1.61290000","1.62250000","1.61000000","1.61810000","54740.30000000",1742241599999,"88420.65880000",540,"23533.70000000","38058.49307000","0"],[1742241600000,"1.61580000","1.61970000","1.60070000","1.60100000","187221.60000000",1742242499999,"300895.86426000",803,"28793.10000000","46258.32910000","0"],[1742242500000,"1.60100000","1.60840000","1.60000000","1.60000000","270036.30000000",1742243399999,"432267.43097000",1313,"54007.60000000","86536.72409000","0"],[1742243400000,"1.60010000","1.60400000","1.60000000","1.60000000","212393.60000000",1742244299999,"339858.50284000",776,"18257.10000000","29230.16528000","0"],[1742244300000,"1.60000000","1.69400000","1.60000000","1.67550000","564948.70000000",1742245199999,"937342.05601000",3833,"298636.80000000","496609.49448000","0"],[1742245200000,"1.67740000","1.69450000","1.60500000","1.60520000","331330.50000000",1742246099999,"544452.73441000",2494,"160543.80000000","264080.70006000","0"],[1742246100000,"1.60580000","1.61660000","1.60000000","1.61170000","91187.80000000",1742246999999,"146757.97670000",770,"42959.00000000","69191.30185000","0"],[1742247000000,"1.61300000","1.61510000","1.60000000","1.60030000","129414.90000000",1742247899999,"207677.70086000",731,"33458.20000000","53835.94994000","0"],[1742247900000,"1.60250000","1.60280000","1.60000000","1.60090000","118405.40000000",1742248799999,"189474.45465000",410,"11915.50000000","19087.66110000","0"],[1742248800000,"1.60000000","1.60240000","1.60000000","1.60200000","57859.80000000",1742249699999,"92622.42483000",418,"22093.20000000","35392.99788000","0"],[1742249700000,"1.60190000","1.60240000","1.60000000","1.60200000","37002.70000000",1742250599999,"59241.16088000",409,"16971.50000000","27186.21251000","0"],[1742250600000,"1.60020000","1.63980000","1.60000000","1.63480000","101555.60000000",1742251499999,"163954.44479000",757,"64778.80000000","104532.81786000","0"],[1742251500000,"1.63480000","1.67550000","1.60500000","1.62900000","268243.80000000",1742252399999,"438988.87064000",2334,"139147.20000000","227437.75870000","0"],[1742252400000,"1.63170000","1.94840000","1.62900000","1.81660000","1508719.50000000",1742253299999,"2719012.60017000",14783,"911684.80000000","1636087.56099000","0"],[1742253300000,"1.81660000","1.86000000","1.75510000","1.78830000","715877.80000000",1742254199999,"1288846.63630000",6901,"375249.90000000","675691.07398000","0"],[1742254200000,"1.78830000","1.81000000","1.73010000","1.76750000","324950.00000000",1742255099999,"572947.50676000",3359,"149778.80000000","264433.62122000","0"],[1742255100000,"1.77040000","2.09680000","1.73340000","1.99530000","1897442.50000000",1742255999999,"3672711.23809000",17829,"1160221.90000000","2238137.59483000","0"],[1742256000000,"1.98650000","2.05000000","1.92510000","2.02340000","819969.00000000",1742256899999,"1632222.32020000",9257,"435336.60000000","868015.35356000","0"],[1742256900000,"2.02420000","2.04000000","1.95910000","1.97890000","634054.00000000",1742257799999,"1267701.74156000",6106,"325852.80000000","652310.10461000","0"],[1742257800000,"1.98000000","1.98350000","1.88150000","1.93360000","426210.40000000",1742258699999,"826439.39545000",4233,"186415.50000000","361719.39551000","0"],[1742258700000,"1.93530000","2.05000000","1.93460000","1.99290000","700133.90000000",1742259599999,"1405656.58245000",6105,"380852.10000000","764773.90299000","0"],[1742259600000,"1.99290000","2.12000000","1.99160000","2.03880000","848699.50000000",1742260499999,"1757305.01032000",7572,"474185.70000000","981705.71573000","0"],[1742260500000,"2.03730000","2.08320000","1.98650000","2.00210000","516833.40000000",1742261399999,"1047161.64388000",4230,"202454.80000000","411955.59601000","0"],[1742261400000,"2.00450000","2.02260000","1.94000000","1.98390000","419917.40000000",1742262299999,"833904.12520000",4056,"196279.90000000","390449.30826000","0"],[1742262300000,"1.98390000","2.02820000","1.96900000","2.00990000","348192.10000000",1742263199999,"696489.08198000",3062,"199898.30000000","400172.18914000","0"],[1742263200000,"2.00990000","2.01510000","1.90250000","1.95890000","330130.40000000",1742264099999,"646558.09364000",3224,"152380.20000000","298453.44589000","0"],[1742264100000,"1.96230000","1.99810000","1.80500000","1.95300000","676994.70000000",1742264999999,"1302897.60578000",7044,"311753.80000000","602776.09651000","0"],[1742265000000,"1.94890000","1.95250000","1.84280000","1.89090000","258834.50000000",1742265899999,"493911.13158000",2830,"119808.00000000","228671.95300000","0"],[1742265900000,"1.89330000","1.90000000","1.71000000","1.78190000","812444.10000000",1742266799999,"1444632.83178000",8870,"391752.40000000","697133.40693000","0"]]}