{"ok":true,"error":"","data":[[1740497400000,"1.06660000","1.09090000","1.06090000","1.08510000","1625991.90000000",1740499199999,"1751482.78358000",25599,"1001907.10000000","1079588.71682000","0"],[1740499200000,"1.08520000","1.13710000","1.08430000","1.09020000","3917966.10000000",1740500999999,"4364608.02351000",58888,"2137943.40000000","2381386.15931000","0"],[1740501000000,"1.09020000","1.12950000","1.09000000","1.12450000","1880384.60000000",1740502799999,"2086539.14551000",31511,"1099096.10000000","1219103.46663000","0"],[1740502800000,"1.12450000","1.13420000","1.10990000","1.13270000","1466786.10000000",1740504599999,"1647541.17845000",25454,"913075.40000000","1026234.81857000","0"],[1740504600000,"1.13220000","1.13800000","1.11180000","1.12920000","1211163.60000000",1740506399999,"1365380.29353000",23678,"708372.60000000","799247.38048000","0"],[1740506400000,"1.12940000","1.15770000","1.12720000","1.13650000","1686423.70000000",1740508199999,"1926876.23111000",28398,"891399.20000000","1019172.02230000","0"],[1740508200000,"1.13600000","1.15080000","1.12100000","1.12390000","1232729.70000000",1740509999999,"1403178.08070000",19501,"634714.20000000","722646.86450000","0"],[1740510000000,"1.12330000","1.12330000","1.09360000","1.10080000","1122696.20000000",1740511799999,"1244254.70631000",15987,"415702.40000000","460766.83316000","0"],[1740511800000,"1.10100000","1.11990000","1.09700000","1.11630000","714216.90000000",1740513599999,"790093.28569000",12541,"336168.70000000","371735.94253000","0"],[1740513600000,"1.11640000","1.12820000","1.11180000","1.11830000","933827.40000000",1740515399999,"1045735.10833000",16706,"389669.90000000","436496.46356000","0"],[1740515400000,"1.11820000","1.13210000","1.10950000","1.11200000","852471.50000000",1740517199999,"957084.38387000",13169,"401566.90000000","450774.80739000","0"],[1740517200000,"1.11180000","1.11560000","1.08790000","1.09060000","642136.80000000",1740518999999,"706447.24159000",9142,"247200.30000000","272308.74727000","0"],[1740519000000,"1.09040000","1.09930000","1.07920000","1.09070000","601807.50000000",1740520799999,"655003.42822000",7604,"267763.30000000","291659.23177000","0"],[1740520800000,"1.09050000","1.10450000","1.08240000","1.08800000","843374.90000000",1740522599999,"922594.94914000",7822,"400174.90000000","437903.34337000","0"],[1740522600000,"1.08800000","1.10330000","1.08580000","1.10060000","546621.60000000",1740524399999,"599148.27550000",4320,"335137.50000000","367467.22263000","0"],[1740524400000,"1.10100000","1.10880000","1.09660000","1.09940000","347319.10000000",1740526199999,"383035.47226000",6245,"150161.00000000","165643.05506000","0"],[1740526200000,"1.09950000","1.10840000","1.09700000","1.10160000","239180.20000000",1740527999999,"263938.09954000",4859,"134975.90000000","148989.15995000","0"],[1740528000000,"1.10160000","1.11250000","1.10020000","1.10950000","427416.40000000",1740529799999,"472847.00500000",6994,"203360.40000000","224994.37114000","0"],[1740529800000,"1.10960000","1.11030000","1.10160000","1.10330000","312533.80000000",1740531599999,"345575.72224000",5848,"161533.20000000","178591.97533000","0"],[1740531600000,"1.10340000","1.11880000","1.09800000","1.11500000","286033.40000000",1740533399999,"316565.60806000",6477,"149989.60000000","166102.83895000","0"],[1740533400000,"1.11490000","1.11530000","1.09940000","1.10310000","278744.20000000",1740535199999,"308222.48034000",5424,"120026.80000000","132738.04854000","0"],[1740535200000,"1.10300000","1.17540000","1.10260000","1.11840000","3519867.70000000",1740536999999,"3993653.92645000",53768,"1970950.40000000","2234470.54257000","0"],[1740537000000,"1.11860000","1.12560000","1.09850000","1.12100000","1207235.40000000",1740538799999,"1342201.19137000",21182,"439432.80000000","489213.86762000","0"],[1740538800000,"1.12100000","1.14100000","1.11130000","1.11720000","937469.00000000",1740540599999,"1059697.21200000",20990,"448050.40000000","506028.42381000","0"],[1740540600000,"1.11750000","1.12510000","1.09350000","1.09800000","1062997.40000000",1740542399999,"1172269.81864000",18268,"491577.40000000","542022.01389000","0"],[1740542400000,"1.09800000","1.10120000","1.08710000","1.09690000","565052.70000000",1740544199999,"617682.32789000",13823,"249600.40000000","272968.13191000","0"],[1740544200000,"1.09690000","1.09730000","1.08500000","1.09270000","536469.50000000",1740545999999,"585230.62459000",10294,"277132.70000000","302307.99258000","0"],[1740546000000,"1.09300000","1.09880000","1.07940000","1.07940000","581105.20000000",1740547799999,"632227.66167000",11456,"300678.10000000","327377.29082000","0"],[1740547800000,"1.07960000","1.08130000","1.06260000","1.06810000","1245291.10000000",1740549599999,"1335440.82880000",19897,"669810.70000000","718577.55244000","0"],[1740549600000,"1.06820000","1.08300000","1.06500000","1.08170000","1027066.10000000",1740551399999,"1103921.37215000",17322,"630842.90000000","678101.20284000","0"],[1740551400000,"1.08130000","1.09990000","1.07850000","1.09940000","543899.70000000",1740553199999,"591523.59062000",11511,"295595.80000000","321869.81808000","0"],[1740553200000,"1.09940000","1.13280000","1.09880000","1.13100000","1142568.00000000",1740554999999,"1273055.00678000",30046,"721481.20000000","804238.70076000","0"],[1740555000000,"1.13120000","1.13990000","1.11380000","1.12450000","1092562.90000000",1740556799999,"1232120.25141000",28807,"652782.40000000","736413.48996000","0"],[1740556800000,"1.12370000","1.14710000","1.12010000","1.13820000","1047898.90000000",1740558599999,"1187579.64190000",23746,"625534.10000000","708683.36364000","0"],[1740558600000,"1.13730000","1.14480000","1.12280000","1.12480000","953720.60000000",1740560399999,"1081008.86809000",24832,"525201.10000000","595841.80169000","0"],[1740560400000,"1.12500000","1.15000000","1.12480000","1.14620000","1220351.00000000",1740562199999,"1386945.59714000",19790,"737721.20000000","838260.69877000","0"],[1740562200000,"1.14610000","1.15200000","1.13590000","1.13780000","1659179.80000000",1740563999999,"1903005.68529000",16203,"477893.80000000","548535.74614000","0"],[1740564000000,"1.13770000","1.15760000","1.13300000","1.15450000","751130.30000000",1740565799999,"860808.95256000",14376,"406488.80000000","466123.62211000","0"],[1740565800000,"1.15460000","1.15920000","1.14850000","1.15480000","387568.30000000",1740567599999,"447058.69350000",7467,"192613.90000000","222212.71309000","0"],[1740567600000,"1.15490000","1.17390000","1.15350000","1.16810000","1205128.20000000",1740569399999,"1406233.64011000",15231,"611213.30000000","712767.35127000","0"],[1740569400000,"1.16800000","1.16820000","1.14290000","1.14510000","669455.90000000",1740571199999,"772443.13303000",11772,"299373.80000000","345424.69417000","0"],[1740571200000,"1.14510000","1.17160000","1.14510000","1.16710000","673834.90000000",1740572999999,"783387.27135000",11305,"382152.00000000","444737.29475000","0"],[1740573000000,"1.16730000","1.17350000","1.15790000","1.16490000","881512.80000000",1740574799999,"1027891.42941000",19645,"483809.30000000","563920.32057000","0"],[1740574800000,"1.16500000","1.20360000","1.16420000","1.18510000","2093192.10000000",1740576599999,"2488983.47267000",36444,"1079629.30000000","1283571.49780000","0"],[1740576600000,"1.18510000","1.19500000","1.17690000","1.18070000","620065.30000000",1740578399999,"733718.91535000",12166,"254924.50000000","301878.10683000","0"],[1740578400000,"1.18070000","1.27360000","1.17550000","1.23120000","2913512.10000000",1740580199999,"3605391.39234000",54247,"1667338.30000000","2061308.32370000","0"],[1740580200000,"1.23090000","1.26900000","1.22770000","1.25870000","2520260.70000000",1740581999999,"3155892.43092000",46401,"1113073.60000000","1395732.19316000","0"],[1740582000000,"1.25900000","1.28900000","1.25890000","1.27710000","1867090.70000000",1740583799999,"2382261.36178000",37747,"923127.80000000","1178431.76619000","0"],[1740583800000,"1.27720000","1.29030000","1.26500000","1.27460000","1621665.30000000",1740585599999,"2074076.45360000",41188,"875069.90000000","1119938.84525000","0"],[1740585600000,"1.27450000","1.28730000","1.25360000","1.25760000","1352146.30000000",1740587399999,"1719106.83851000",34452,"633898.70000000","807014.06261000","0"],[1740587400000,"1.25760000","1.30230000","1.25730000","1.29200000","1722048.70000000",1740589199999,"2215798.97738000",38662,"967385.50000000","1245410.93047000","0"],[1740589200000,"1.29220000","1.29640000","1.27880000","1.29010000","1283407.40000000",1740590999999,"1650983.86195000",29702,"706484.50000000","909494.55260000","0"],[1740591000000,"1.28990000","1.29150000","1.23210000","1.25030000","3273003.40000000",1740592799999,"4092351.93177000",41625,"1767743.60000000","2208119.00407000","0"],[1740592800000,"1.25020000","1.25890000","1.22600000","1.23160000","1137667.40000000",1740594599999,"1412111.68406000",29355,"597736.30000000","742067.82436000","0"],[1740594600000,"1.23180000","1.26690000","1.22280000","1.23020000","1589775.10000000",1740596399999,"1977324.86608000",37577,"764549.90000000","951449.17766000","0"],[1740596400000,"1.23030000","1.25330000","1.22980000","1.23040000","1059933.70000000",1740598199999,"1317507.63291000",25684,"558820.00000000","694594.59127000","0"],[1740598200000,"1.23050000","1.25580000","1.23010000","1.24960000","1086510.20000000",1740599999999,"1351673.20893000",31436,"593962.60000000","739135.78436000","0"],[1740600000000,"1.24930000","1.27510000","1.23900000","1.26850000","1130462.80000000",1740601799999,"1419616.68463000",24525,"585835.10000000","735706.58254000","0"],[1740601800000,"1.26840000","1.29060000","1.25760000","1.27950000","909146.10000000",1740603599999,"1155855.54009000",15567,"419624.00000000","533819.97750000","0"],[1740603600000,"1.27990000","1.28380000","1.25490000","1.25750000","646628.80000000",1740605399999,"822019.61760000",15657,"293401.10000000","372907.88826000","0"],[1740605400000,"1.25740000","1.26180000","1.23800000","1.24860000","690456.00000000",1740607199999,"863062.58096000",14684,"295847.40000000","369817.27304000","0"],[1740607200000,"1.24870000","1.26310000","1.24840000","1.25200000","465041.30000000",1740608999999,"583926.15212000",7743,"198166.70000000","248914.14129000","0"],[1740609000000,"1.25150000","1.26520000","1.24780000","1.25700000","336950.90000000",1740610799999,"423903.92625000",5987,"175933.80000000","221325.88663000","0"],[1740610800000,"1.25710000","1.25990000","1.24500000","1.25790000","308712.40000000",1740612599999,"386585.71544000",8545,"167289.90000000","209453.83820000","0"],[1740612600000,"1.25750000","1.25750000","1.24620000","1.25220000","212584.40000000",1740614399999,"265977.16319000",6687,"127584.30000000","159632.16966000","0"],[1740614400000,"1.25220000","1.25790000","1.23590000","1.25020000","874200.60000000",1740616199999,"1089806.88562000",16883,"588441.50000000","733896.45749000","0"],[1740616200000,"1.25010000","1.25160000","1.23410000","1.24300000","625269.30000000",1740617999999,"777268.82677000",18670,"365918.00000000","455127.18348000","0"],[1740618000000,"1.24300000","1.27370000","1.22930000","1.26470000","947062.90000000",1740619799999,"1182475.76392000",21604,"559745.80000000","699113.00411000","0"],[1740619800000,"1.26490000","1.27070000","1.24320000","1.24350000","386539.10000000",1740621599999,"485086.42224000",13370,"111533.50000000","139995.98020000","0"],[1740621600000,"1.24350000","1.25910000","1.23990000","1.25400000","392797.30000000",1740623399999,"490618.91039000",12785,"213805.80000000","267201.15833000","0"],[1740623400000,"1.25390000","1.26300000","1.24800000","1.25710000","288024.90000000",1740625199999,"361349.40298000",8842,"150004.80000000","188057.49234000","0"],[1740625200000,"1.25750000","1.26190000","1.24850000","1.25060000","291601.60000000",1740626999999,"365827.71969000",8643,"100847.40000000","126557.03149000","0"],[1740627000000,"1.25080000","1.26910000","1.24930000","1.26630000","400243.70000000",1740628799999,"504667.36538000",11108,"145742.70000000","183717.08469000","0"],[1740628800000,"1.26640000","1.26640000","1.21400000","1.22640000","1280780.70000000",1740630599999,"1585740.15762000",23006,"389622.40000000","481163.63031000","0"],[1740630600000,"1.22650000","1.23020000","1.19130000","1.21850000","1731791.40000000",1740632399999,"2093697.69562000",29841,"705346.80000000","852539.99719000","0"],[1740632400000,"1.21880000","1.23910000","1.21310000","1.22840000","1291330.30000000",1740634199999,"1582791.59346000",21809,"621130.70000000","760926.87906000","0"],[1740634200000,"1.22820000","1.23120000","1.20650000","1.20870000","1374242.60000000",1740635999999,"1673252.29505000",19892,"531003.70000000","646308.31626000","0"],[1740636000000,"1.20880000","1.21650000","1.19730000","1.20640000","1625699.80000000",1740637799999,"1961870.96990000",50544,"779802.00000000","941480.56946000","0"],[1740637800000,"1.20650000","1.21250000","1.19600000","1.20340000","1000882.50000000",1740639599999,"1204768.55070000",20419,"399814.30000000","481128.92686000","0"],[1740639600000,"1.20340000","1.20470000","1.18660000","1.18910000","846198.70000000",1740641399999,"1011077.98529000",18888,"271893.50000000","324761.47469000","0"],[1740641400000,"1.18910000","1.19750000","1.18380000","1.18440000","811496.20000000",1740643199999,"965366.58509000",16869,"234920.60000000","279345.79302000","0"],[1740643200000,"1.18450000","1.18660000","1.16870000","1.17230000","1629594.10000000",1740644999999,"1918204.93059000",23800,"626081.90000000","736491.67005000","0"],[1740645000000,"1.17220000","1.19130000","1.16400000","1.18400000","1273618.20000000",1740646799999,"1501199.85025000",20532,"532692.00000000","627848.17533000","0"],[1740646800000,"1.18390000","1.18620000","1.16690000","1.17490000","1346260.50000000",1740648599999,"1580352.92565000",20478,"571946.30000000","671493.94131000","0"],[1740648600000,"1.17500000","1.18600000","1.17160000","1.18120000","937608.80000000",1740650399999,"1105364.38494000",14468,"427498.90000000","503928.79522000","0"],[1740650400000,"1.18120000","1.18120000","1.16890000","1.17220000","1062080.20000000",1740652199999,"1247179.04924000",14685,"378303.50000000","444063.53396000","0"],[1740652200000,"1.17220000","1.17400000","1.14580000","1.15100000","1396995.90000000",1740653999999,"1618768.37589000",23735,"460353.40000000","532876.18252000","0"],[1740654000000,"1.15090000","1.18100000","1.14570000","1.16380000","2422175.70000000",1740655799999,"2826675.92281000",59204,"1028703.60000000","1199522.68260000","0"],[1740655800000,"1.16370000","1.17500000","1.15620000","1.17480000","1916708.50000000",1740657599999,"2241340.28802000",47741,"694495.70000000","812357.67578000","0"],[1740657600000,"1.17400000","1.17490000","1.15260000","1.15660000","535613.70000000",1740659399999,"622920.43512000",13920,"206769.90000000","240201.28512000","0"],[1740659400000,"1.15630000","1.15990000","1.13710000","1.13820000","561411.50000000",1740661199999,"644773.05352000",15700,"231705.90000000","266487.70725000","0"],[1740661200000,"1.13820000","1.15190000","1.12570000","1.14800000","1507001.70000000",1740662999999,"1715164.68132000",33727,"593956.70000000","677556.97969000","0"],[1740663000000,"1.14780000","1.16820000","1.14100000","1.16690000","1830308.80000000",1740664799999,"2117333.50216000",63800,"963777.30000000","1115336.61947000","0"],[1740664800000,"1.16690000","1.18400000","1.14810000","1.17890000","3045007.60000000",1740666599999,"3569358.52216000",63717,"2051222.90000000","2406324.50502000","0"],[1740666600000,"1.17940000","1.19080000","1.12180000","1.12400000","3335659.00000000",1740668399999,"3870454.68808000",63785,"1158151.60000000","1348718.02615000","0"],[1740668400000,"1.12390000","1.15950000","1.12040000","1.15660000","1751788.50000000",1740670199999,"1996635.62344000",41718,"771055.10000000","881516.62022000","0"],[1740670200000,"1.15650000","1.16180000","1.13490000","1.13890000","980790.20000000",1740671999999,"1129657.98900000",29209,"585762.80000000","675603.36429000","0"],[1740672000000,"1.13890000","1.16800000","1.13070000","1.16220000","1360739.50000000",1740673799999,"1572959.52738000",45517,"819234.50000000","947343.05176000","0"],[1740673800000,"1.16220000","1.16540000","1.13590000","1.13980000","554739.50000000",1740675599999,"638523.52457000",19322,"236080.40000000","272308.38299000","0"],[1740675600000,"1.13980000","1.17390000","1.13680000","1.16980000","1373485.70000000",1740677399999,"1592432.85003000",49343,"801582.10000000","929827.97288000","0"],[1740677400000,"1.16980000","1.18810000","1.16610000","1.18400000","1539362.50000000",1740679199999,"1809338.35096000",39305,"1098883.40000000","1291144.07416000","0"],[1740679200000,"1.18410000","1.19000000","1.16520000","1.16710000","606067.10000000",1740680999999,"713184.61606000",13940,"298492.70000000","351344.29088000","0"],[1740681000000,"1.16720000","1.16730000","1.15750000","1.15800000","353275.10000000",1740682799999,"410638.58747000",6330,"164963.80000000","191746.77647000","0"],[1740682800000,"1.15800000","1.16510000","1.15670000","1.15960000","183555.30000000",1740684599999,"212929.42198000",4520,"66504.40000000","77212.81344000","0"],[1740684600000,"1.15940000","1.16970000","1.15370000","1.16250000","471191.30000000",1740686399999,"546342.67774000",8912,"211243.80000000","244972.91347000","0"],[1740686400000,"1.16260000","1.16420000","1.15350000","1.15620000","437267.10000000",1740688199999,"506592.33228000",12102,"141368.80000000","163854.31607000","0"],[1740688200000,"1.15660000","1.16290000","1.14870000","1.14990000","307194.70000000",1740689999999,"355068.98249000",8558,"90930.80000000","105124.52293000","0"],[1740690000000,"1.14980000","1.16250000","1.14250000","1.15420000","309764.40000000",1740691799999,"357017.37951000",6479,"135784.30000000","156560.88234000","0"],[1740691800000,"1.15430000","1.16000000","1.14940000","1.15010000","168894.80000000",1740693599999,"194698.62902000",4678,"48200.90000000","55580.48919000","0"],[1740693600000,"1.15060000","1.16180000","1.14630000","1.15620000","183446.60000000",1740695399999,"211528.59943000",3486,"66636.90000000","76913.71204000","0"],[1740695400000,"1.15610000","1.16090000","1.15550000","1.15870000","81701.10000000",1740697199999,"94633.61887000",2079,"35993.30000000","41706.42922000","0"],[1740697200000,"1.15910000","1.17410000","1.15830000","1.16210000","202531.60000000",1740698999999,"235980.12982000",6201,"103384.00000000","120452.35007000","0"],[1740699000000,"1.16230000","1.16280000","1.15480000","1.16060000","116426.60000000",1740700799999,"134863.51218000",3710,"52453.30000000","60756.06931000","0"],[1740700800000,"1.16100000","1.16350000","1.13240000","1.13730000","533687.70000000",1740702599999,"609766.76090000",9021,"195703.10000000","223434.09879000","0"],[1740702600000,"1.13730000","1.13900000","1.12180000","1.12780000","294933.20000000",1740704399999,"333406.06442000",6942,"104348.90000000","118038.33377000","0"],[1740704400000,"1.12770000","1.13490000","1.12090000","1.12690000","346121.80000000",1740706199999,"390265.10891000",8235,"153896.90000000","173614.53616000","0"],[1740706200000,"1.12690000","1.14240000","1.11940000","1.12010000","1671462.00000000",1740707999999,"1884112.09558000",36232,"738337.00000000","832731.88579000","0"],[1740708000000,"1.12000000","1.14410000","1.11650000","1.12900000","658733.10000000",1740709799999,"743881.48314000",16179,"284720.70000000","321805.51411000","0"],[1740709800000,"1.12880000","1.14000000","1.11220000","1.12750000","1400295.90000000",1740711599999,"1580534.15351000",32912,"699521.60000000","788741.23261000","0"],[1740711600000,"1.12760000","1.13520000","1.11510000","1.11510000","362971.30000000",1740713399999,"409414.73843000",9022,"178662.10000000","201607.77396000","0"],[1740713400000,"1.11510000","1.12100000","1.09440000","1.11130000","557421.60000000",1740715199999,"616972.15754000",12981,"290423.30000000","321308.21884000","0"],[1740715200000,"1.11130000","1.15880000","1.10900000","1.14650000","1701425.50000000",1740716999999,"1939788.48204000",64285,"968773.90000000","1103926.12381000","0"],[1740717000000,"1.14660000","1.15430000","1.12820000","1.13110000","607572.30000000",1740718799999,"693845.04638000",15839,"273609.70000000","312851.88086000","0"],[1740718800000,"1.13120000","1.14120000","1.12680000","1.13160000","303214.90000000",1740720599999,"343763.82299000",6616,"143087.30000000","162368.01499000","0"],[1740720600000,"1.13160000","1.13270000","1.11870000","1.13100000","262571.50000000",1740722399999,"295593.71592000",5543,"98110.30000000","110472.69081000","0"],[1740722400000,"1.13130000","1.13140000","1.05830000","1.11010000","1567771.50000000",1740724199999,"1720715.50346000",33225,"639359.40000000","700766.21585000","0"],[1740724200000,"1.11020000","1.14140000","1.09140000","1.13450000","1050239.30000000",1740725999999,"1169244.54277000",30505,"522888.80000000","583399.47912000","0"],[1740726000000,"1.13470000","1.14890000","1.12690000","1.14700000","943014.30000000",1740727799999,"1076591.60472000",28590,"443179.90000000","506337.20086000","0"],[1740727800000,"1.14690000","1.15580000","1.13420000","1.14570000","710209.50000000",1740729599999,"814905.09115000",12817,"375967.20000000","431257.24336000","0"],[1740729600000,"1.14510000","1.15900000","1.13800000","1.14820000","392956.40000000",1740731399999,"451460.37180000",8186,"169725.90000000","195282.35369000","0"],[1740731400000,"1.14790000","1.16490000","1.14530000","1.16150000","462009.60000000",1740733199999,"534231.21515000",7701,"247992.70000000","286775.17294000","0"],[1740733200000,"1.16140000","1.18060000","1.14920000","1.17380000","1722630.50000000",1740734999999,"2002167.48613000",38061,"1026804.80000000","1193719.77378000","0"],[1740735000000,"1.17410000","1.18110000","1.16370000","1.16840000","3760690.20000000",1740736799999,"4414478.65919000",68663,"2025277.70000000","2377760.68915000","0"],[1740736800000,"1.16840000","1.19010000","1.16570000","1.18070000","3514059.10000000",1740738599999,"4147801.74234000",64646,"1992228.20000000","2352228.39366000","0"],[1740738600000,"1.18070000","1.19910000","1.14500000","1.15420000","3974883.00000000",1740740399999,"4653051.95474000",77993,"2210037.90000000","2589646.14290000","0"],[1740740400000,"1.15420000","1.18500000","1.14580000","1.17980000","3742057.10000000",1740742199999,"4369621.93986000",70480,"1970475.00000000","2301935.23662000","0"],[1740742200000,"1.18020000","1.20000000","1.14040000","1.19710000","6135761.20000000",1740743999999,"7210592.51040000",74109,"3271036.40000000","3851477.89361000","0"],[1740744000000,"1.19710000","1.23350000","1.16000000","1.16840000","6175728.60000000",1740745799999,"7412427.59892000",84673,"3203397.00000000","3849745.23494000","0"],[1740745800000,"1.16860000","1.17810000","1.14420000","1.15590000","6555348.10000000",1740747599999,"7607255.11894000",91688,"3728919.60000000","4329656.30685000","0"],[1740747600000,"1.15610000","1.17060000","1.14200000","1.14570000","6233641.90000000",1740749399999,"7189551.41216000",83887,"3482220.50000000","4018495.34709000","0"],[1740749400000,"1.14640000","1.18510000","1.14340000","1.16200000","5437861.40000000",1740751199999,"6389395.10091000",70206,"3143973.00000000","3695769.02863000","0"],[1740751200000,"1.16210000","1.16470000","1.14890000","1.15170000","455575.30000000",1740752999999,"527552.92996000",5554,"258803.00000000","299825.16407000","0"],[1740753000000,"1.15210000","1.18890000","1.14850000","1.17190000","4087050.40000000",1740754799999,"4811850.89230000",56777,"2908254.70000000","3424421.36889000","0"],[1740754800000,"1.17170000","1.18360000","1.15500000","1.18210000","572758.80000000",1740756599999,"668190.16608000",8763,"259690.40000000","303832.61489000","0"],[1740756600000,"1.18210000","1.22240000","1.17420000","1.19100000","3010081.80000000",1740758399999,"3590107.14765000",43983,"1960620.60000000","2335412.79767000","0"],[1740758400000,"1.19100000","1.22770000","1.18440000","1.18440000","6249208.30000000",1740760199999,"7564773.13699000",104574,"4352269.90000000","5270714.35386000","0"],[1740760200000,"1.18440000","1.19600000","1.17510000","1.18460000","316917.40000000",1740761999999,"375303.91788000",5925,"155680.30000000","184603.56722000","0"],[1740762000000,"1.18460000","1.21240000","1.18090000","1.20860000","1281835.30000000",1740763799999,"1531117.20135000",26642,"875191.80000000","1046191.70666000","0"],[1740763800000,"1.20870000","1.21410000","1.19390000","1.19510000","3578980.70000000",1740765599999,"4308835.89553000",75081,"1991787.50000000","2399163.01366000","0"],[1740765600000,"1.19510000","1.21700000","1.19400000","1.20640000","2459034.10000000",1740767399999,"2969477.56718000",47579,"1323717.80000000","1599225.86749000","0"],[1740767400000,"1.20510000","1.23310000","1.19900000","1.21280000","2657125.10000000",1740769199999,"3225480.23439000",47096,"1570536.40000000","1906162.74701000","0"],[1740769200000,"1.21180000","1.23020000","1.20410000","1.21360000","526460.50000000",1740770999999,"641310.51098000",9629,"264102.20000000","321834.71429000","0"],[1740771000000,"1.21250000","1.23320000","1.20830000","1.23120000","3008547.90000000",1740772799999,"3670223.95023000",57159,"2123178.40000000","2590190.18758000","0"],[1740772800000,"1.23140000","1.23350000","1.19800000","1.21420000","2124828.30000000",1740774599999,"2572096.75212000",38399,"945194.10000000","1144789.31631000","0"],[1740774600000,"1.21380000","1.25490000","1.21210000","1.24970000","1070853.90000000",1740776399999,"1323150.90188000",16877,"677785.50000000","837427.13113000","0"],[1740776400000,"1.24990000","1.26350000","1.23000000","1.24510000","865530.10000000",1740778199999,"1080920.54854000",17563,"481551.30000000","601726.09474000","0"],[1740778200000,"1.24470000","1.27250000","1.24030000","1.25740000","1570577.80000000",1740779999999,"1975858.92874000",22930,"727620.60000000","914326.66628000","0"],[1740780000000,"1.25650000","1.26320000","1.18910000","1.19050000","2020432.80000000",1740781799999,"2475272.86780000",19236,"871911.00000000","1070571.99517000","0"],[1740781800000,"1.19050000","1.21570000","1.17650000","1.19070000","847265.40000000",1740783599999,"1011905.44574000",11952,"461951.10000000","552871.50091000","0"],[1740783600000,"1.19100000","1.20600000","1.18560000","1.20130000","402779.70000000",1740785399999,"482592.77124000",10478,"255974.00000000","306681.21231000","0"],[1740785400000,"1.20050000","1.21110000","1.19480000","1.20330000","326769.60000000",1740787199999,"392746.21509000",11199,"206940.70000000","248745.43572000","0"],[1740787200000,"1.20330000","1.20910000","1.19140000","1.20810000","328583.80000000",1740788999999,"394129.47805000",9568,"205430.70000000","246499.43751000","0"],[1740789000000,"1.20800000","1.20950000","1.19500000","1.20020000","277060.00000000",1740790799999,"332837.04279000",11830,"160634.90000000","193014.35799000","0"],[1740790800000,"1.20020000","1.20970000","1.19470000","1.20010000","276833.90000000",1740792599999,"332913.41754000",10997,"187802.00000000","225868.46046000","0"],[1740792600000,"1.20000000","1.22730000","1.19890000","1.22700000","353996.50000000",1740794399999,"429270.40821000",9063,"249568.30000000","302558.24526000","0"],[1740794400000,"1.22700000","1.22910000","1.20440000","1.21610000","616043.50000000",1740796199999,"747599.26577000",14261,"225649.00000000","273658.23534000","0"],[1740796200000,"1.21610000","1.22860000","1.19940000","1.20100000","736844.70000000",1740797999999,"893372.18099000",8515,"422095.50000000","511537.51290000","0"],[1740798000000,"1.20100000","1.20570000","1.18850000","1.19030000","201656.80000000",1740799799999,"240981.57994000",3423,"99823.10000000","119359.87260000","0"],[1740799800000,"1.19030000","1.19680000","1.18000000","1.18240000","215488.60000000",1740801599999,"255894.25421000",5045,"88243.00000000","104854.86883000","0"],[1740801600000,"1.18160000","1.18790000","1.17580000","1.18340000","176880.30000000",1740803399999,"209067.48838000",4645,"99493.00000000","117662.51010000","0"],[1740803400000,"1.18290000","1.19240000","1.17940000","1.18420000","105310.70000000",1740805199999,"124840.52426000",3151,"64010.00000000","75916.93053000","0"],[1740805200000,"1.18430000","1.18840000","1.17950000","1.18660000","73830.40000000",1740806999999,"87486.50357000",2769,"34550.00000000","40941.90924000","0"],[1740807000000,"1.18650000","1.18650000","1.17450000","1.17650000","108832.90000000",1740808799999,"128356.56346000",1939,"47548.80000000","56138.24607000","0"],[1740808800000,"1.17580000","1.17730000","1.15630000","1.16100000","308229.20000000",1740810599999,"359125.58369000",4012,"89716.40000000","104487.43466000","0"],[1740810600000,"1.16100000","1.16250000","1.15310000","1.15750000","259785.20000000",1740812399999,"300611.64068000",2788,"176596.40000000","204360.26426000","0"],[1740812400000,"1.15720000","1.16190000","1.14790000","1.14980000","173659.80000000",1740814199999,"200216.17491000",3531,"68089.70000000","78540.74955000","0"],[1740814200000,"1.14990000","1.16310000","1.14660000","1.15730000","237262.20000000",1740815999999,"274077.34290000",3448,"85211.10000000","98583.27231000","0"],[1740816000000,"1.15730000","1.15930000","1.15010000","1.15450000","162102.30000000",1740817799999,"187051.83381000",3259,"69262.70000000","79915.56617000","0"],[1740817800000,"1.15410000","1.15780000","1.15110000","1.15120000","173127.00000000",1740819599999,"199839.88837000",2789,"123128.80000000","142145.19194000","0"],[1740819600000,"1.15130000","1.15610000","1.14570000","1.14720000","194156.00000000",1740821399999,"223254.33847000",3343,"91167.00000000","104869.94145000","0"],[1740821400000,"1.14730000","1.15540000","1.14090000","1.14260000","402130.80000000",1740823199999,"460739.02650000",3856,"243308.80000000","278664.67799000","0"],[1740823200000,"1.14260000","1.14810000","1.13580000","1.14430000","235683.00000000",1740824999999,"269070.32881000",4108,"138016.20000000","157709.02347000","0"],[1740825000000,"1.14390000","1.14740000","1.14020000","1.14260000","196678.70000000",1740826799999,"224878.80191000",4130,"114809.00000000","131290.34438000","0"],[1740826800000,"1.14230000","1.14530000","1.13890000","1.14220000","105071.90000000",1740828599999,"120005.54672000",3055,"55826.60000000","63769.05313000","0"],[1740828600000,"1.14220000","1.14220000","1.13340000","1.13520000","113444.60000000",1740830399999,"129042.99345000",2353,"32503.10000000","36929.74230000","0"],[1740830400000,"1.13530000","1.13590000","1.12050000","1.12570000","312721.30000000",1740832199999,"352930.47173000",4945,"138545.70000000","156399.73027000","0"],[1740832200000,"1.12580000","1.13360000","1.12040000","1.12590000","208363.60000000",1740833999999,"234390.70692000",4235,"129699.60000000","145896.25962000","0"],[1740834000000,"1.12610000","1.13000000","1.12110000","1.12950000","297018.30000000",1740835799999,"334199.92635000",3484,"147244.80000000","165714.56481000","0"],[1740835800000,"1.12950000","1.13740000","1.11790000","1.11880000","291092.10000000",1740837599999,"328537.78950000",3439,"194571.00000000","219954.55655000","0"],[1740837600000,"1.11880000","1.11960000","1.11360000","1.11450000","192299.80000000",1740839399999,"214728.01402000",3391,"82511.00000000","92128.65162000","0"],[1740839400000,"1.11470000","1.13030000","1.11000000","1.12610000","457909.60000000",1740841199999,"513514.74293000",5747,"316527.40000000","355626.17254000","0"],[1740841200000,"1.12670000","1.13840000","1.12570000","1.13750000","783610.50000000",1740842999999,"886305.48791000",7263,"613999.40000000","694457.30300000","0"],[1740843000000,"1.13740000","1.14460000","1.12270000","1.12510000","370363.40000000",1740844799999,"419787.41491000",5308,"263425.20000000","298744.93581000","0"],[1740844800000,"1.12500000","1.12870000","1.12240000","1.12290000","107307.70000000",1740846599999,"120719.15909000",2965,"46676.40000000","52526.07242000","0"],[1740846600000,"1.12260000","1.12540000","1.11780000","1.12050000","134912.70000000",1740848399999,"151305.33017000",3313,"59258.50000000","66477.06253000","0"],[1740848400000,"1.12040000","1.12310000","1.11770000","1.11820000","122590.70000000",1740850199999,"137334.92548000",2996,"75086.60000000","84122.05107000","0"],[1740850200000,"1.11830000","1.12660000","1.11550000","1.11800000","97182.20000000",1740851999999,"108922.51712000",2395,"50477.40000000","56648.94861000","0"],[1740852000000,"1.11790000","1.11910000","1.10740000","1.11350000","116032.80000000",1740853799999,"129133.13367000",3018,"47398.30000000","52784.48379000","0"],[1740853800000,"1.11340000","1.11500000","1.10590000","1.10770000","204794.00000000",1740855599999,"227307.51848000",3534,"84439.20000000","93717.79662000","0"],[1740855600000,"1.10750000","1.13320000","1.09650000","1.11230000","438026.00000000",1740857399999,"487282.22267000",6573,"262654.50000000","292278.46152000","0"],[1740857400000,"1.11240000","1.11320000","1.09530000","1.10030000","254626.10000000",1740859199999,"280587.11196000",3334,"169389.20000000","186580.54619000","0"],[1740859200000,"1.10040000","1.11330000","1.09960000","1.10120000","300176.80000000",1740860999999,"332605.59982000",4325,"121868.10000000","134769.17078000","0"],[1740861000000,"1.10130000","1.10730000","1.09510000","1.10460000","192645.80000000",1740862799999,"212023.44730000",3448,"77728.90000000","85654.98045000","0"],[1740862800000,"1.10440000","1.10450000","1.09860000","1.10040000","82281.10000000",1740864599999,"90571.54938000",2048,"30953.40000000","34074.10049000","0"],[1740864600000,"1.10050000","1.11100000","1.10000000","1.11050000","118297.20000000",1740866399999,"130730.45014000",2406,"77440.50000000","85618.80199000","0"],[1740866400000,"1.11080000","1.12510000","1.10600000","1.11970000","252801.70000000",1740868199999,"282520.35099000",3693,"159813.70000000","178709.41521000","0"],[1740868200000,"1.11960000","1.11960000","1.10260000","1.10460000","74155.20000000",1740869999999,"82195.24105000",1509,"26074.20000000","28872.30758000","0"],[1740870000000,"1.10460000","1.11280000","1.10180000","1.10700000","102984.20000000",1740871799999,"113941.99508000",2488,"62884.60000000","69586.30799000","0"],[1740871800000,"1.10700000","1.11000000","1.10210000","1.10710000","68372.30000000",1740873599999,"75575.18011000",1697,"30526.50000000","33755.65444000","0"],[1740873600000,"1.10720000","1.11990000","1.10600000","1.11960000","107544.70000000",1740875399999,"119531.68069000",2575,"80011.40000000","88936.94018000","0"],[1740875400000,"1.11950000","1.13370000","1.11830000","1.12580000","497759.40000000",1740877199999,"560518.79531000",5301,"241987.20000000","272135.83543000","0"],[1740877200000,"1.12610000","1.13920000","1.11880000","1.13380000","327630.40000000",1740878999999,"369865.29707000",5004,"244533.30000000","276134.95226000","0"],[1740879000000,"1.13390000","1.13520000","1.12220000","1.12280000","242999.70000000",1740880799999,"274166.13762000",3208,"81454.30000000","91949.36803000","0"],[1740880800000,"1.12280000","1.14280000","1.11460000","1.14090000","566346.10000000",1740882599999,"641417.40569000",6891,"455164.90000000","516229.26714000","0"],[1740882600000,"1.14090000","1.15830000","1.13700000","1.15470000","1099734.30000000",1740884399999,"1263537.03377000",13315,"811029.50000000","931250.81295000","0"],[1740884400000,"1.15450000","1.16860000","1.14130000","1.14330000","791835.70000000",1740886199999,"918727.43904000",9852,"559185.70000000","648989.98938000","0"],[1740886200000,"1.14200000","1.14200000","1.11810000","1.11870000","333089.80000000",1740887999999,"375118.02968000",4525,"112090.40000000","126362.32787000","0"],[1740888000000,"1.11870000","1.12460000","1.07560000","1.10570000","849025.00000000",1740889799999,"930573.80322000",9215,"457433.40000000","500881.83411000","0"],[1740889800000,"1.10580000","1.11080000","1.07870000","1.08340000","548701.70000000",1740891599999,"598712.61153000",7428,"275964.30000000","300761.95422000","0"],[1740891600000,"1.08340000","1.08770000","1.06590000","1.06740000","492184.70000000",1740893399999,"529344.28676000",6939,"302340.80000000","325350.12253000","0"],[1740893400000,"1.06730000","1.06930000","0.88890000","0.89300000","4723819.70000000",1740895199999,"4544068.70239000",35426,"2377856.10000000","2290261.50380000","0"],[1740895200000,"0.89320000","0.96960000","0.88290000","0.94810000","5139718.70000000",1740896999999,"4753991.12385000",43752,"3203021.70000000","2965034.73979000","0"],[1740897000000,"0.94770000","0.99360000","0.94160000","0.97060000","2239824.30000000",1740898799999,"2174824.74150000",26923,"1507289.60000000","1463732.24415000","0"],[1740898800000,"0.97070000","0.98460000","0.96510000","0.96940000","933125.40000000",1740900599999,"907753.35586000",15800,"548231.50000000","533189.60460000","0"],[1740900600000,"0.96900000","0.97170000","0.94540000","0.95370000","981532.80000000",1740902399999,"939400.42655000",13743,"516734.50000000","495159.38413000","0"],[1740902400000,"0.95380000","1.00540000","0.95020000","0.98060000","1254982.30000000",1740904199999,"1233208.23437000",19093,"712202.20000000","699995.56565000","0"],[1740904200000,"0.98040000","0.98800000","0.97290000","0.98310000","403285.90000000",1740905999999,"395701.16634000",8053,"194859.90000000","191310.47574000","0"],[1740906000000,"0.98320000","0.99440000","0.96920000","0.97440000","645340.70000000",1740907799999,"632232.38647000",11847,"344477.30000000","337478.82827000","0"],[1740907800000,"0.97450000","0.99870000","0.97380000","0.99740000","772693.70000000",1740909599999,"764799.94888000",11420,"482768.60000000","477754.43403000","0"],[1740909600000,"0.99770000","1.03110000","0.99360000","1.01120000","1904205.50000000",1740911399999,"1922466.44792000",35356,"1183457.80000000","1194815.66044000","0"],[1740911400000,"1.01160000","1.03560000","1.00570000","1.01000000","1470794.30000000",1740913199999,"1493805.28592000",34780,"802356.00000000","815398.04899000","0"],[1740913200000,"1.00950000","1.01550000","0.99600000","0.99940000","1055006.00000000",1740914999999,"1060354.23148000",17910,"516877.60000000","519739.85115000","0"],[1740915000000,"0.99960000","1.01820000","0.99280000","1.01250000","984408.50000000",1740916799999,"992316.26311000",20413,"612116.60000000","617686.47795000","0"],[1740916800000,"1.01260000","1.02420000","1.00760000","1.01900000","1124986.70000000",1740918599999,"1142416.93100000",23850,"613767.50000000","623211.11267000","0"],[1740918600000,"1.01930000","1.02830000","1.00800000","1.01720000","1317231.50000000",1740920399999,"1342683.34931000",32890,"703574.30000000","717369.23130000","0"],[1740920400000,"1.01740000","1.02740000","0.96580000","0.98260000","2457990.10000000",1740922199999,"2449477.20975000",35787,"1189327.50000000","1186672.78343000","0"],[1740922200000,"0.98280000","0.98930000","0.97600000","0.98210000","1166969.60000000",1740923999999,"1147666.06691000",14806,"877856.90000000","863410.39129000","0"],[1740924000000,"0.98210000","0.98320000","0.95540000","0.96000000","915789.80000000",1740925799999,"884424.13774000",12107,"504291.70000000","487158.76439000","0"],[1740925800000,"0.95990000","0.96190000","0.93810000","0.94330000","1426990.90000000",1740927599999,"1352672.88526000",15788,"822354.20000000","779802.09147000","0"],[1740927600000,"0.94330000","0.99460000","0.93810000","0.97030000","1470063.90000000",1740929399999,"1412652.10457000",19700,"968403.50000000","929413.59391000","0"],[1740929400000,"0.97100000","0.98940000","0.94950000","0.95090000","2663586.40000000",1740931199999,"2585392.00235000",32370,"1475656.60000000","1432145.75503000","0"],[1740931200000,"0.95080000","0.96050000","0.94090000","0.95510000","1256693.30000000",1740932999999,"1193021.28021000",18843,"651122.00000000","618603.52175000","0"],[1740933000000,"0.95500000","1.00130000","0.94920000","0.98250000","1654826.80000000",1740934799999,"1623885.60515000",28899,"906373.20000000","890409.83502000","0"],[1740934800000,"0.98170000","1.03000000","0.98170000","1.01310000","2679737.60000000",1740936599999,"2689020.18657000",33480,"1609531.70000000","1617271.59313000","0"],[1740936600000,"1.01310000","1.03110000","1.00670000","1.02030000","1469424.30000000",1740938399999,"1499470.34298000",20688,"857938.40000000","874939.87602000","0"],[1740938400000,"1.02070000","1.02170000","1.00660000","1.01410000","469110.10000000",1740940199999,"474830.20520000",10377,"265420.10000000","268695.09257000","0"],[1740940200000,"1.01430000","1.01450000","0.98840000","0.99940000","612912.90000000",1740941999999,"612655.63982000",12442,"269318.10000000","269508.17361000","0"],[1740942000000,"0.99970000","1.01980000","0.99970000","1.00610000","448157.80000000",1740943799999,"452999.55243000",8008,"240265.50000000","242984.43541000","0"],[1740943800000,"1.00610000","1.01780000","1.00290000","1.00370000","569645.10000000",1740945599999,"574173.56784000",6485,"354418.30000000","357297.78060000","0"],[1740945600000,"1.00370000","1.00390000","0.98650000","0.99740000","556785.80000000",1740947399999,"554202.30727000",6617,"234030.80000000","233298.55776000","0"],[1740947400000,"0.99740000","0.99840000","0.98210000","0.98210000","429555.90000000",1740949199999,"425038.92670000",6016,"174101.90000000","172385.30356000","0"],[1740949200000,"0.98200000","0.98300000","0.96630000","0.96650000","678220.00000000",1740950999999,"660324.11554000",7773,"336541.10000000","327759.61019000","0"],[1740951000000,"0.96670000","0.97950000","0.96580000","0.97350000","346462.80000000",1740952799999,"337478.21507000",6060,"228947.50000000","223043.21793000","0"],[1740952800000,"0.97360000","0.99290000","0.96950000","0.97760000","489189.90000000",1740954599999,"480976.19432000",5313,"312469.70000000","307624.48929000","0"],[1740954600000,"0.97740000","0.98330000","0.97000000","0.97700000","236409.00000000",1740956399999,"230723.35172000",3674,"141120.40000000","137691.91514000","0"],[1740956400000,"0.97710000","0.97730000","0.96320000","0.97230000","430276.60000000",1740958199999,"416964.88043000",5941,"267716.60000000","259455.64279000","0"],[1740958200000,"0.97200000","0.97220000","0.95180000","0.95670000","400347.60000000",1740959999999,"383868.12003000",5900,"190534.20000000","182746.40242000","0"],[1740960000000,"0.95670000","0.96780000","0.95110000","0.95210000","385505.00000000",1740961799999,"368925.63736000",8560,"233958.10000000","224043.70348000","0"],[1740961800000,"0.95200000","0.95820000","0.94130000","0.95610000","630708.60000000",1740963599999,"597869.47755000",8720,"294806.70000000","279910.23286000","0"],[1740963600000,"0.95560000","0.97210000","0.93900000","0.94090000","598364.60000000",1740965399999,"570693.52876000",10479,"365315.10000000","348752.43248000","0"],[1740965400000,"0.94090000","0.96350000","0.93680000","0.95640000","751742.30000000",1740967199999,"716132.40239000",8611,"582860.10000000","555566.26341000","0"],[1740967200000,"0.95630000","0.96170000","0.94680000","0.95380000","1564498.20000000",1740968999999,"1493872.27627000",9824,"1205361.50000000","1150609.20959000","0"],[1740969000000,"0.95380000","0.95600000","0.93490000","0.94040000","949557.40000000",1740970799999,"894084.40111000",7962,"705788.40000000","664461.65040000","0"],[1740970800000,"0.94010000","0.95110000","0.91490000","0.92470000","1606227.90000000",1740972599999,"1493248.75851000",14472,"1014789.80000000","943355.33967000","0"],[1740972600000,"0.92430000","0.96810000","0.92000000","0.94830000","1084079.30000000",1740974399999,"1021261.14786000",12493,"766352.50000000","720589.74771000","0"],[1740974400000,"0.94840000","0.94870000","0.93040000","0.93990000","411876.40000000",1740976199999,"386382.37049000",5788,"258693.80000000","242759.37816000","0"],[1740976200000,"0.93970000","0.95220000","0.93500000","0.95130000","512068.10000000",1740977999999,"483424.63322000",6500,"302022.50000000","285215.33770000","0"],[1740978000000,"0.95170000","0.95880000","0.94040000","0.94910000","222856.80000000",1740979799999,"211330.58889000",5528,"128305.50000000","121668.29238000","0"],[1740979800000,"0.94910000","0.95100000","0.94000000","0.94020000","378107.00000000",1740981599999,"357063.19985000",5006,"138856.50000000","131210.94650000","0"],[1740981600000,"0.94020000","0.94240000","0.92430000","0.92430000","508844.70000000",1740983399999,"473798.19492000",10812,"152046.40000000","141675.37954000","0"],[1740983400000,"0.92440000","0.92690000","0.90530000","0.92030000","874904.40000000",1740985199999,"800998.33000000",10992,"279216.60000000","255677.68939000","0"],[1740985200000,"0.92030000","0.94000000","0.91400000","0.93930000","512404.30000000",1740986999999,"475541.50589000",7525,"305558.00000000","283588.16340000","0"],[1740987000000,"0.93910000","0.95100000","0.93250000","0.93310000","249721.00000000",1740988799999,"234982.72563000",5085,"137626.70000000","129618.89358000","0"],[1740988800000,"0.93310000","0.93360000","0.92410000","0.92810000","375437.40000000",1740990599999,"348381.93952000",4878,"236427.00000000","219383.99038000","0"],[1740990600000,"0.92880000","0.93400000","0.91900000","0.92210000","444615.30000000",1740992399999,"412187.72265000",4691,"305233.20000000","283288.03435000","0"],[1740992400000,"0.92240000","0.92510000","0.91230000","0.91880000","288581.90000000",1740994199999,"265374.82869000",4394,"180044.10000000","165597.33910000","0"],[1740994200000,"0.91910000","0.91980000","0.90870000","0.91130000","293286.80000000",1740995999999,"268058.49380000",4385,"192874.50000000","176315.17475000","0"],[1740996000000,"0.91120000","0.91680000","0.90540000","0.90550000","530786.70000000",1740997799999,"482774.44681000",4475,"218563.80000000","198872.30639000","0"],[1740997800000,"0.90590000","0.91080000","0.90300000","0.90700000","218244.40000000",1740999599999,"197898.02990000",3253,"92678.80000000","84066.47273000","0"],[1740999600000,"0.90690000","0.90980000","0.90100000","0.90200000","202573.00000000",1741001399999,"183398.04955000",3126,"88287.40000000","79991.95003000","0"],[1741001400000,"0.90180000","0.90730000","0.89540000","0.89950000","555195.20000000",1741003199999,"500157.92679000",5288,"215223.00000000","194124.16007000","0"],[1741003200000,"0.89950000","0.91340000","0.89510000","0.90660000","304190.70000000",1741004999999,"274552.43505000",4203,"202914.70000000","183216.27469000","0"],[1741005000000,"0.90650000","0.91870000","0.90450000","0.91030000","295717.60000000",1741006799999,"269623.41158000",4451,"171163.90000000","156139.71133000","0"],[1741006800000,"0.91020000","0.91810000","0.90620000","0.90750000","228020.40000000",1741008599999,"207978.47042000",4067,"128296.20000000","117019.89567000","0"],[1741008600000,"0.90750000","0.91500000","0.90560000","0.90980000","200129.40000000",1741010399999,"181985.34319000",3876,"94616.70000000","86030.85417000","0"],[1741010400000,"0.90970000","0.91150000","0.90000000","0.90690000","271654.90000000",1741012199999,"246262.45811000",4163,"121255.10000000","110023.21147000","0"],[1741012200000,"0.90690000","0.92470000","0.89940000","0.90110000","1003706.20000000",1741013999999,"914674.87672000",9037,"409404.40000000","372794.68140000","0"],[1741014000000,"0.90110000","0.91990000","0.89310000","0.90210000","367660.80000000",1741015799999,"332398.45469000",8215,"197882.20000000","178931.46927000","0"],[1741015800000,"0.90200000","0.90250000","0.88450000","0.88900000","591971.40000000",1741017599999,"527059.79767000",5687,"193926.30000000","172665.96958000","0"],[1741017600000,"0.88900000","0.89890000","0.83750000","0.85100000","1571908.50000000",1741019399999,"1352608.53639000",16615,"724971.30000000","621935.89278000","0"],[1741019400000,"0.85100000","0.93460000","0.84050000","0.90840000","2101641.30000000",1741021199999,"1865180.99332000",18028,"1259284.20000000","1120066.21578000","0"],[1741021200000,"0.90850000","0.93000000","0.90420000","0.92740000","804190.30000000",1741022999999,"737779.60060000",13282,"507720.60000000","465919.48704000","0"],[1741023000000,"0.92710000","0.93020000","0.88460000","0.88660000","1189179.00000000",1741024799999,"1086228.59981000",11453,"476954.40000000","434954.21699000","0"],[1741024800000,"0.88660000","0.89720000","0.87880000","0.88720000","410640.10000000",1741026599999,"364239.23342000",7724,"225649.50000000","200302.02843000","0"],[1741026600000,"0.88660000","0.89080000","0.86940000","0.88190000","629485.10000000",1741028399999,"552085.60898000",10210,"261556.60000000","229786.33333000","0"],[1741028400000,"0.88150000","0.89570000","0.87800000","0.87880000","329035.00000000",1741030199999,"291814.04830000",8057,"163547.20000000","145070.43299000","0"],[1741030200000,"0.87920000","0.88680000","0.87230000","0.87950000","316978.20000000",1741031999999,"278474.80962000",8882,"152250.50000000","133760.18955000","0"],[1741032000000,"0.87950000","0.88760000","0.84680000","0.85470000","1262576.30000000",1741033799999,"1092297.99382000",15043,"346322.40000000","300950.36212000","0"],[1741033800000,"0.85440000","0.86900000","0.83920000","0.86060000","958961.60000000",1741035599999,"815809.23096000",11171,"439832.20000000","375007.92476000","0"],[1741035600000,"0.86060000","0.86350000","0.84920000","0.85130000","294789.00000000",1741037399999,"252321.78107000",6771,"145967.20000000","124967.11666000","0"],[1741037400000,"0.85130000","0.85790000","0.83900000","0.84530000","358813.40000000",1741039199999,"304191.27590000",6547,"173988.90000000","147589.67912000","0"],[1741039200000,"0.84520000","0.86630000","0.84460000","0.85130000","401061.70000000",1741040999999,"342722.73997000",5706,"147791.80000000","126294.24508000","0"],[1741041000000,"0.85160000","0.86100000","0.84500000","0.85150000","296532.10000000",1741042799999,"253494.85560000",3656,"144821.80000000","123836.11429000","0"],[1741042800000,"0.85170000","0.86330000","0.85000000","0.85000000","158046.00000000",1741044599999,"135452.92434000",3417,"111175.80000000","95300.42401000","0"],[1741044600000,"0.85020000","0.85380000","0.82240000","0.83010000","730868.10000000",1741046399999,"611203.34714000",8597,"384947.20000000","322293.79843000","0"],[1741046400000,"0.83000000","0.85910000","0.82350000","0.85140000","491438.60000000",1741048199999,"411498.76438000",7775,"285735.60000000","239247.98525000","0"],[1741048200000,"0.85110000","0.85860000","0.83250000","0.83350000","246130.20000000",1741049999999,"207870.93351000",4626,"120252.20000000","101683.78867000","0"],[1741050000000,"0.83340000","0.84260000","0.82850000","0.84000000","496854.00000000",1741051799999,"415236.29810000",5739,"300843.70000000","251385.02531000","0"],[1741051800000,"0.84010000","0.84340000","0.82170000","0.82340000","1109662.60000000",1741053599999,"921351.77527000",13281,"677724.40000000","562652.42442000","0"],[1741053600000,"0.82340000","0.84940000","0.81880000","0.84860000","1341594.90000000",1741055399999,"1112028.67769000",13065,"926534.90000000","767390.69795000","0"],[1741055400000,"0.84870000","0.87150000","0.84700000","0.85530000","490964.80000000",1741057199999,"421348.62239000",7810,"328447.60000000","281771.38278000","0"],[1741057200000,"0.85530000","0.86300000","0.84920000","0.85300000","172107.90000000",1741058999999,"147021.62563000",3652,"53737.20000000","45918.19534000","0"],[1741059000000,"0.85240000","0.86320000","0.84190000","0.85610000","339441.00000000",1741060799999,"288415.15331000",4975,"173410.80000000","147669.62875000","0"],[1741060800000,"0.85580000","0.86090000","0.84930000","0.85110000","181515.70000000",1741062599999,"154853.26658000",3043,"73598.20000000","62792.82718000","0"],[1741062600000,"0.85100000","0.85120000","0.83760000","0.83980000","243058.90000000",1741064399999,"204621.35241000",4104,"96237.70000000","80991.64425000","0"],[1741064400000,"0.83980000","0.86290000","0.83970000","0.84610000","216312.00000000",1741066199999,"184047.45045000",4445,"88115.80000000","75145.76381000","0"],[1741066200000,"0.84660000","0.86710000","0.83940000","0.85180000","583909.00000000",1741067999999,"495081.92578000",4354,"235498.40000000","200552.74803000","0"],[1741068000000,"0.85200000","0.85200000","0.84360000","0.84820000","103739.00000000",1741069799999,"87880.94963000",2184,"41790.70000000","35390.94160000","0"],[1741069800000,"0.84830000","0.86330000","0.84370000","0.85880000","330486.30000000",1741071599999,"282383.11743000",4878,"212377.70000000","181855.37646000","0"],[1741071600000,"0.85880000","0.86190000","0.84840000","0.85020000","202214.40000000",1741073399999,"172611.41296000",4642,"88184.30000000","75278.48272000","0"],[1741073400000,"0.85020000","0.85550000","0.84520000","0.85100000","323058.80000000",1741075199999,"274629.81658000",5284,"146437.30000000","124529.39033000","0"],[1741075200000,"0.85100000","0.86320000","0.84900000","0.86230000","276162.80000000",1741076999999,"236258.43129000",5632,"127887.50000000","109472.85562000","0"],[1741077000000,"0.86160000","0.86740000","0.85650000","0.86420000","176596.10000000",1741078799999,"152160.40226000",3247,"91314.40000000","78675.70021000","0"],[1741078800000,"0.86420000","0.86510000","0.84840000","0.84960000","279377.10000000",1741080599999,"239555.29739000",5149,"122472.50000000","105037.74265000","0"],[1741080600000,"0.84960000","0.86120000","0.84950000","0.85910000","111487.40000000",1741082399999,"95550.72147000",3429,"71838.20000000","61521.91286000","0"],[1741082400000,"0.85900000","0.86390000","0.85640000","0.85820000","193169.60000000",1741084199999,"166161.56673000",4123,"74132.80000000","63754.72943000","0"],[1741084200000,"0.85800000","0.86160000","0.85020000","0.85330000","149782.20000000",1741085999999,"128112.12184000",2387,"37006.80000000","31761.36539000","0"],[1741086000000,"0.85310000","0.86170000","0.84920000","0.85480000","286270.10000000",1741087799999,"244554.24937000",4075,"98203.80000000","84068.53093000","0"],[1741087800000,"0.85450000","0.86060000","0.85350000","0.85790000","159918.40000000",1741089599999,"137137.85696000",3261,"59916.90000000","51349.46596000","0"],[1741089600000,"0.85790000","0.86060000","0.84820000","0.85040000","212655.00000000",1741091399999,"181537.88113000",3111,"63435.60000000","54258.00235000","0"],[1741091400000,"0.85050000","0.85990000","0.84910000","0.85160000","105549.60000000",1741093199999,"90066.23940000",1506,"42057.30000000","35939.04746000","0"],[1741093200000,"0.85160000","0.85420000","0.84700000","0.85140000","303838.30000000",1741094999999,"258481.75477000",3136,"126926.60000000","108030.17377000","0"],[1741095000000,"0.85080000","0.87350000","0.84970000","0.86200000","612295.30000000",1741096799999,"527777.81039000",10624,"387717.20000000","334113.61710000","0"],[1741096800000,"0.86210000","0.86740000","0.85100000","0.86430000","264771.30000000",1741098599999,"227627.70818000",5751,"128842.00000000","110738.47836000","0"],[1741098600000,"0.86450000","0.89780000","0.86090000","0.86670000","524612.90000000",1741100399999,"462266.77455000",9172,"212488.60000000","187261.82147000","0"],[1741100400000,"0.86670000","0.87930000","0.85570000","0.87760000","526837.10000000",1741102199999,"457154.84913000",8081,"287629.70000000","249859.69507000","0"],[1741102200000,"0.87740000","0.88580000","0.87430000","0.87990000","193201.00000000",1741103999999,"169971.78246000",4945,"101571.80000000","89353.00135000","0"],[1741104000000,"0.87980000","0.92010000","0.87650000","0.89040000","1726806.30000000",1741105799999,"1548818.69477000",28488,"1148358.60000000","1031366.14821000","0"],[1741105800000,"0.88990000","0.93000000","0.87880000","0.91100000","1929159.70000000",1741107599999,"1742949.62546000",22184,"1187343.60000000","1073517.69027000","0"],[1741107600000,"0.91090000","0.92670000","0.90670000","0.91460000","896275.50000000",1741109399999,"823832.27145000",14347,"467937.10000000","430181.09012000","0"],[1741109400000,"0.91530000","0.91770000","0.89580000","0.89780000","794893.30000000",1741111199999,"721472.98233000",10822,"273854.20000000","248582.26279000","0"],[1741111200000,"0.89790000","0.90030000","0.88400000","0.89360000","511556.50000000",1741112999999,"456303.19617000",6360,"161265.60000000","143852.68311000","0"],[1741113000000,"0.89360000","0.89730000","0.87930000","0.88380000","383368.80000000",1741114799999,"339413.81341000",4570,"172310.40000000","152752.04372000","0"],[1741114800000,"0.88350000","0.89250000","0.87920000","0.87970000","414202.20000000",1741116599999,"366639.92366000",4177,"114740.10000000","101806.51343000","0"],[1741116600000,"0.87980000","0.88420000","0.86900000","0.87480000","380259.50000000",1741118399999,"333156.12940000",3443,"105084.80000000","92018.18299000","0"],[1741118400000,"0.87460000","0.88590000","0.87330000","0.88030000","209932.80000000",1741120199999,"184933.59315000",2405,"146093.90000000","128704.82962000","0"],[1741120200000,"0.88040000","0.88470000","0.87660000","0.88200000","101799.00000000",1741121999999,"89576.13296000",1997,"48669.40000000","42838.06373000","0"],[1741122000000,"0.88220000","0.90370000","0.88000000","0.89900000","357234.90000000",1741123799999,"318207.65184000",4207,"177471.10000000","158151.11748000","0"],[1741123800000,"0.89900000","0.90590000","0.87410000","0.87790000","454185.10000000",1741125599999,"403604.11841000",4647,"177366.90000000","158270.41372000","0"],[1741125600000,"0.87790000","0.87900000","0.87100000","0.87120000","112660.40000000",1741127399999,"98561.28793000",1634,"66675.60000000","58364.17445000","0"],[1741127400000,"0.87100000","0.87410000","0.86240000","0.86970000","331513.10000000",1741129199999,"287898.48353000",2425,"151929.30000000","132008.18028000","0"],[1741129200000,"0.86950000","0.87790000","0.86620000","0.87550000","101599.80000000",1741130999999,"88569.16695000",1432,"65414.50000000","57054.18131000","0"],[1741131000000,"0.87520000","0.87830000","0.87020000","0.87820000","127078.50000000",1741132799999,"111194.98177000",1409,"66618.30000000","58300.27979000","0"],[1741132800000,"0.87790000","0.88660000","0.87680000","0.88220000","139173.20000000",1741134599999,"122724.94165000",2409,"57659.20000000","50853.86498000","0"],[1741134600000,"0.88220000","0.88390000","0.87220000","0.87220000","100434.80000000",1741136399999,"88192.36314000",1562,"30350.90000000","26654.27359000","0"],[1741136400000,"0.87220000","0.87240000","0.86360000","0.86850000","172064.40000000",1741138199999,"149416.00640000",2170,"90628.10000000","78747.17731000","0"],[1741138200000,"0.86840000","0.87060000","0.86420000","0.86900000","163251.00000000",1741139999999,"141590.81588000",1887,"57880.50000000","50239.21830000","0"],[1741140000000,"0.86940000","0.87320000","0.85880000","0.86300000","268227.70000000",1741141799999,"231575.75954000",2939,"174046.60000000","150173.01926000","0"],[1741141800000,"0.86270000","0.87060000","0.86140000","0.86560000","345069.70000000",1741143599999,"298844.02610000",2990,"242579.30000000","210145.26922000","0"],[1741143600000,"0.86570000","0.87330000","0.85730000","0.86430000","300901.80000000",1741145399999,"259754.87213000",3395,"131611.80000000","113724.23884000","0"],[1741145400000,"0.86410000","0.86600000","0.85290000","0.85430000","359467.70000000",1741147199999,"308968.21892000",2499,"238589.30000000","205339.60284000","0"],[1741147200000,"0.85430000","0.86420000","0.85430000","0.85730000","143064.30000000",1741148999999,"122782.48945000",1404,"116038.20000000","99549.52727000","0"],[1741149000000,"0.85730000","0.86290000","0.85570000","0.86220000","74647.10000000",1741150799999,"64144.25179000",1526,"38231.40000000","32895.16877000","0"],[1741150800000,"0.86220000","0.86470000","0.85700000","0.86360000","83001.50000000",1741152599999,"71479.10309000",1292,"40670.20000000","35020.89711000","0"],[1741152600000,"0.86370000","0.87810000","0.86000000","0.86820000","325049.30000000",1741154399999,"282399.70964000",3194,"131523.10000000","114500.35881000","0"],[1741154400000,"0.86810000","0.86900000","0.85650000","0.86060000","133315.50000000",1741156199999,"114859.10007000",1719,"65141.70000000","56099.34320000","0"],[1741156200000,"0.86090000","0.86570000","0.86010000","0.86150000","93638.10000000",1741157999999,"80768.88092000",1198,"37329.40000000","32201.97048000","0"],[1741158000000,"0.86100000","0.86360000","0.85060000","0.85470000","143500.40000000",1741159799999,"122776.60962000",1522,"70402.00000000","60198.59800000","0"],[1741159800000,"0.85460000","0.86180000","0.85410000","0.85550000","123426.40000000",1741161599999,"105869.02161000",1773,"52171.20000000","44756.36873000","0"],[1741161600000,"0.85550000","0.85960000","0.84950000","0.85010000","264662.80000000",1741163399999,"226418.76399000",2405,"83646.50000000","71658.91694000","0"],[1741163400000,"0.85020000","0.85500000","0.84270000","0.84560000","222974.30000000",1741165199999,"189412.19635000",2884,"60951.60000000","51821.70790000","0"],[1741165200000,"0.84620000","0.86270000","0.84000000","0.85070000","269151.10000000",1741166999999,"228872.65376000",3013,"142948.70000000","121686.28344000","0"],[1741167000000,"0.85120000","0.85480000","0.84680000","0.84900000","102659.90000000",1741168799999,"87410.74799000",1924,"46598.40000000","39698.16282000","0"],[1741168800000,"0.84900000","0.85730000","0.84670000","0.85460000","95378.80000000",1741170599999,"81029.42523000",1309,"36061.00000000","30656.48125000","0"],[1741170600000,"0.85460000","0.85910000","0.85130000","0.85180000","166933.20000000",1741172399999,"142919.18089000",1835,"83826.70000000","71768.84592000","0"],[1741172400000,"0.85180000","0.85350000","0.84720000","0.84880000","163873.80000000",1741174199999,"139341.11956000",2883,"80091.00000000","68101.55299000","0"],[1741174200000,"0.84880000","0.85800000","0.84520000","0.84600000","130027.10000000",1741175999999,"110617.44184000",2042,"59819.20000000","50925.26804000","0"],[1741176000000,"0.84620000","0.84930000","0.84290000","0.84450000","143772.00000000",1741177799999,"121481.51159000",1647,"49153.30000000","41561.18920000","0"],[1741177800000,"0.84470000","0.84790000","0.83830000","0.84290000","62921.50000000",1741179599999,"52977.38084000",1344,"26688.10000000","22487.06242000","0"],[1741179600000,"0.84260000","0.84720000","0.83950000","0.84130000","125229.40000000",1741181399999,"105486.62201000",2193,"43196.40000000","36394.45424000","0"],[1741181400000,"0.84130000","0.84300000","0.83320000","0.83490000","324382.00000000",1741183199999,"271621.97221000",2602,"125459.30000000","105163.19651000","0"],[1741183200000,"0.83450000","0.84240000","0.83210000","0.84020000","117728.20000000",1741184999999,"98434.65563000",1540,"52853.20000000","44219.39172000","0"],[1741185000000,"0.84050000","0.84610000","0.83660000","0.83970000","197375.80000000",1741186799999,"166221.30583000",1883,"123146.50000000","103728.39040000","0"],[1741186800000,"0.84000000","0.85030000","0.83400000","0.83510000","206434.10000000",1741188599999,"173627.42246000",1887,"86842.10000000","73151.68950000","0"],[1741188600000,"0.83470000","0.83750000","0.83150000","0.83320000","106082.90000000",1741190399999,"88521.60420000",1074,"57112.30000000","47680.27735000","0"],[1741190400000,"0.83330000","0.83450000","0.82230000","0.82290000","270464.60000000",1741192199999,"223557.36436000",2658,"137697.60000000","113767.80895000","0"],[1741192200000,"0.82260000","0.82700000","0.81370000","0.82210000","373710.40000000",1741193999999,"306084.34725000",3490,"168788.30000000","138303.04761000","0"],[1741194000000,"0.82200000","0.83880000","0.82120000","0.83780000","266450.00000000",1741195799999,"221532.48602000",2933,"130343.60000000","108332.98590000","0"],[1741195800000,"0.83860000","0.83900000","0.82230000","0.82550000","281052.20000000",1741197599999,"233539.51674000",2330,"54372.60000000","45120.78215000","0"],[1741197600000,"0.82550000","0.83020000","0.82060000","0.82780000","95542.80000000",1741199399999,"78857.73401000",1385,"50111.50000000","41406.36624000","0"],[1741199400000,"0.82760000","0.83260000","0.82360000","0.82940000","71535.60000000",1741201199999,"59265.57691000",1252,"34772.10000000","28799.58578000","0"],[1741201200000,"0.82970000","0.84260000","0.82850000","0.83790000","171555.20000000",1741202999999,"143354.00855000",1904,"79955.20000000","66881.28028000","0"],[1741203000000,"0.83790000","0.83890000","0.82920000","0.83020000","94621.80000000",1741204799999,"78942.30169000",1432,"27807.60000000","23234.77843000","0"],[1741204800000,"0.83030000","0.83500000","0.82540000","0.82890000","108713.10000000",1741206599999,"90224.26796000",1416,"60387.00000000","50159.81490000","0"],[1741206600000,"0.82880000","0.83000000","0.82500000","0.82630000","108176.90000000",1741208399999,"89475.44628000",1559,"36782.90000000","30416.40683000","0"],[1741208400000,"0.82640000","0.82890000","0.82220000","0.82480000","150386.20000000",1741210199999,"123964.63173000",1771,"72018.30000000","59389.99749000","0"],[1741210200000,"0.82510000","0.82820000","0.81880000","0.81880000","121148.40000000",1741211999999,"99743.11504000",1571,"68063.30000000","56060.91200000","0"],[1741212000000,"0.81860000","0.82880000","0.81760000","0.82320000","131268.30000000",1741213799999,"108099.70558000",1541,"64219.10000000","52895.92159000","0"],[1741213800000,"0.82340000","0.82720000","0.81950000","0.82650000","90028.10000000",1741215599999,"74113.95575000",860,"22078.90000000","18176.20194000","0"],[1741215600000,"0.82640000","0.82640000","0.81770000","0.82260000","155253.00000000",1741217399999,"127529.11190000",1617,"90471.20000000","74337.04129000","0"],[1741217400000,"0.82220000","0.82240000","0.81620000","0.81700000","54032.40000000",1741219199999,"44244.27487000",956,"15377.60000000","12594.68114000","0"],[1741219200000,"0.81690000","0.82750000","0.81530000","0.82270000","238898.00000000",1741220999999,"196274.03285000",2520,"165756.00000000","136269.07957000","0"],[1741221000000,"0.82220000","0.82280000","0.80820000","0.81250000","349593.40000000",1741222799999,"284363.76795000",2685,"156416.50000000","127308.89763000","0"],[1741222800000,"0.81220000","0.81360000","0.79120000","0.79530000","415743.00000000",1741224599999,"332700.22080000",3456,"81818.70000000","65652.16502000","0"],[1741224600000,"0.79520000","0.80490000","0.78450000","0.79020000","406350.10000000",1741226399999,"322534.01047000",4198,"261513.40000000","207747.81607000","0"],[1741226400000,"0.78950000","0.82220000","0.78880000","0.82140000","876810.80000000",1741228199999,"709210.66739000",5985,"656977.00000000","531969.62551000","0"],[1741228200000,"0.82140000","0.82680000","0.79970000","0.80070000","230100.20000000",1741229999999,"187810.92930000",3738,"95314.00000000","78064.21172000","0"],[1741230000000,"0.80090000","0.80090000","0.78380000","0.78470000","414326.50000000",1741231799999,"327807.41116000",4277,"113875.40000000","90029.08942000","0"],[1741231800000,"0.78420000","0.78870000","0.77580000","0.77730000","456373.40000000",1741233599999,"357166.64060000",4148,"140136.60000000","109786.02850000","0"],[1741233600000,"0.77720000","0.79350000","0.77270000","0.78790000","335448.50000000",1741235399999,"263162.72222000",3581,"161763.10000000","126928.93137000","0"],[1741235400000,"0.78780000","0.78790000","0.77130000","0.77820000","435198.70000000",1741237199999,"338267.02535000",3867,"220854.50000000","171602.79032000","0"],[1741237200000,"0.77870000","0.80930000","0.77870000","0.79990000","828916.70000000",1741238999999,"663179.41554000",5032,"652620.30000000","521977.65441000","0"],[1741239000000,"0.79970000","0.80320000","0.79160000","0.79160000","414352.80000000",1741240799999,"330888.37527000",4575,"293669.80000000","234708.06118000","0"],[1741240800000,"0.79190000","0.79530000","0.77650000","0.78270000","463152.00000000",1741242599999,"363890.87829000",3836,"181976.00000000","143148.30986000","0"],[1741242600000,"0.78280000","0.78930000","0.76930000","0.77330000","446134.40000000",1741244399999,"347542.36599000",2381,"148108.60000000","115693.46096000","0"],[1741244400000,"0.77350000","0.77620000","0.73190000","0.74820000","1875460.10000000",1741246199999,"1406683.48789000",11859,"761466.40000000","569800.09795000","0"],[1741246200000,"0.74870000","0.75810000","0.73820000","0.74150000","479605.90000000",1741247999999,"358325.64678000",4252,"225945.40000000","169485.72516000","0"],[1741248000000,"0.74150000","0.74940000","0.73200000","0.73300000","524889.50000000",1741249799999,"387689.88105000",4264,"218465.70000000","161800.62445000","0"],[1741249800000,"0.73310000","0.74620000","0.72920000","0.73870000","638167.90000000",1741251599999,"470060.26465000",5707,"363732.00000000","267700.76682000","0"],[1741251600000,"0.73870000","0.74160000","0.72730000","0.73580000","741345.50000000",1741253399999,"545251.99866000",5465,"361246.10000000","265652.43811000","0"],[1741253400000,"0.73600000","0.73810000","0.71830000","0.72420000","825171.60000000",1741255199999,"599880.85310000",7004,"269548.30000000","195946.20338000","0"],[1741255200000,"0.72430000","0.73920000","0.71770000","0.73140000","1551681.20000000",1741256999999,"1127884.16297000",7959,"819566.80000000","595873.36603000","0"],[1741257000000,"0.73130000","0.73390000","0.71490000","0.72300000","750447.10000000",1741258799999,"543839.58410000",5031,"305233.70000000","221423.55496000","0"],[1741258800000,"0.72320000","0.73790000","0.71860000","0.73550000","518361.90000000",1741260599999,"376754.43844000",4323,"259703.50000000","188983.19686000","0"],[1741260600000,"0.73620000","0.74920000","0.73070000","0.73540000","676992.90000000",1741262399999,"501549.20435000",6461,"437072.20000000","323893.44648000","0"],[1741262400000,"0.73530000","0.73850000","0.72380000","0.72670000","266959.70000000",1741264199999,"194762.28226000",3599,"118714.70000000","86785.97011000","0"],[1741264200000,"0.72760000","0.72850000","0.71320000","0.71720000","538997.80000000",1741265999999,"387417.29063000",3381,"132051.00000000","95010.32094000","0"],[1741266000000,"0.71710000","0.72930000","0.71670000","0.71820000","523582.10000000",1741267799999,"379560.26601000",3931,"228072.20000000","165356.45334000","0"],[1741267800000,"0.71840000","0.72180000","0.71270000","0.71350000","302961.90000000",1741269599999,"216933.31819000",3406,"77890.40000000","55819.06712000","0"],[1741269600000,"0.71350000","0.72120000","0.71130000","0.71540000","368568.80000000",1741271399999,"264074.29036000",4060,"134780.50000000","96630.18461000","0"],[1741271400000,"0.71520000","0.72660000","0.70570000","0.72610000","581183.90000000",1741273199999,"414487.19149000",5296,"215168.00000000","153909.40612000","0"],[1741273200000,"0.72650000","0.73650000","0.72130000","0.72990000","403579.60000000",1741274999999,"293777.95617000",3916,"233405.30000000","170030.91009000","0"],[1741275000000,"0.73000000","0.74130000","0.72700000","0.73970000","218550.60000000",1741276799999,"159881.93855000",2956,"139513.80000000","102193.64546000","0"],[1741276800000,"0.73960000","0.74060000","0.72230000","0.72630000","233046.20000000",1741278599999,"169795.64907000",3930,"85053.70000000","61910.48020000","0"],[1741278600000,"0.72670000","0.76060000","0.72170000","0.73940000","830255.10000000",1741280399999,"615562.12035000",7853,"549831.90000000","407679.32307000","0"],[1741280400000,"0.73940000","0.75440000","0.73360000","0.73620000","514304.80000000",1741282199999,"382993.88623000",7477,"268774.10000000","200098.81140000","0"],[1741282200000,"0.73580000","0.73780000","0.72810000","0.73320000","402018.50000000",1741283999999,"294666.86593000",5948,"189105.10000000","138638.02590000","0"],[1741284000000,"0.73280000","0.73470000","0.72330000","0.72460000","253669.10000000",1741285799999,"184990.12473000",3545,"126359.50000000","92214.69180000","0"],[1741285800000,"0.72460000","0.72770000","0.71970000","0.72420000","258819.70000000",1741287599999,"187025.89635000",3737,"146480.40000000","105863.76760000","0"],[1741287600000,"0.72380000","0.73330000","0.72050000","0.72990000","155319.80000000",1741289399999,"112977.91351000",2574,"73105.90000000","53217.81982000","0"],[1741289400000,"0.72950000","0.74140000","0.72760000","0.73280000","438164.10000000",1741291199999,"322404.55580000",4276,"147222.90000000","107973.34406000","0"],[1741291200000,"0.73280000","0.74070000","0.73220000","0.73460000","165110.20000000",1741292999999,"121561.58546000",3631,"63062.60000000","46457.83461000","0"],[1741293000000,"0.73440000","0.73680000","0.72870000","0.73550000","141716.70000000",1741294799999,"103783.48985000",3010,"60012.30000000","43993.79349000","0"],[1741294800000,"0.73540000","0.73930000","0.73310000","0.73440000","120785.10000000",1741296599999,"88901.44754000",2752,"50288.80000000","36995.13587000","0"],[1741296600000,"0.73440000","0.73610000","0.73020000","0.73410000","72938.80000000",1741298399999,"53474.11658000",1770,"34635.80000000","25389.57210000","0"],[1741298400000,"0.73420000","0.74150000","0.72840000","0.72960000","254941.90000000",1741300199999,"187342.80301000",3438,"98615.10000000","72468.78114000","0"],[1741300200000,"0.72960000","0.72960000","0.72120000","0.72340000","179136.30000000",1741301999999,"130053.75065000",1871,"29755.40000000","21624.63184000","0"],[1741302000000,"0.72340000","0.72890000","0.72200000","0.72870000","93788.50000000",1741303799999,"67986.53790000",2003,"61819.40000000","44828.87043000","0"],[1741303800000,"0.72840000","0.73670000","0.72660000","0.72740000","194884.30000000",1741305599999,"142344.49629000",2560,"110078.00000000","80440.75172000","0"],[1741305600000,"0.72750000","0.74090000","0.72130000","0.72990000","637412.90000000",1741307399999,"466061.68710000",8207,"321399.50000000","235048.08541000","0"],[1741307400000,"0.73000000","0.73830000","0.72320000","0.73310000","485658.00000000",1741309199999,"355050.07902000",6533,"192095.60000000","140482.34085000","0"],[1741309200000,"0.73290000","0.75030000","0.72760000","0.74460000","506126.10000000",1741310999999,"375267.61987000",5195,"290180.80000000","215137.56065000","0"],[1741311000000,"0.74420000","0.74820000","0.73330000","0.73450000","275334.90000000",1741312799999,"203933.87075000",3530,"104838.10000000","77684.95993000","0"],[1741312800000,"0.73460000","0.74900000","0.73370000","0.74660000","443235.40000000",1741314599999,"329311.05301000",4398,"243044.60000000","180439.62214000","0"],[1741314600000,"0.74660000","0.74760000","0.73610000","0.73670000","224517.40000000",1741316399999,"166792.76644000",2359,"92659.60000000","68900.19735000","0"],[1741316400000,"0.73650000","0.73770000","0.72930000","0.73130000","180007.70000000",1741318199999,"131810.33824000",2116,"37809.50000000","27758.31056000","0"],[1741318200000,"0.73140000","0.73880000","0.72770000","0.73780000","86087.10000000",1741319999999,"63102.47962000",2074,"61748.00000000","45266.47637000","0"],[1741320000000,"0.73770000","0.74050000","0.73500000","0.73510000","101952.50000000",1741321799999,"75174.22758000",1866,"61488.40000000","45344.24070000","0"],[1741321800000,"0.73510000","0.73980000","0.72980000","0.73500000","164599.00000000",1741323599999,"120902.71357000",2058,"107535.70000000","79069.24500000","0"],[1741323600000,"0.73500000","0.73550000","0.73120000","0.73180000","129696.90000000",1741325399999,"95043.44465000",2380,"78958.50000000","57872.19357000","0"],[1741325400000,"0.73150000","0.73370000","0.72380000","0.72540000","231993.40000000",1741327199999,"169144.01556000",2579,"111331.50000000","81293.95496000","0"],[1741327200000,"0.72540000","0.72760000","0.72060000","0.72730000","386568.80000000",1741328999999,"279347.84696000",3171,"278402.50000000","201190.24397000","0"],[1741329000000,"0.72680000","0.72720000","0.71320000","0.71590000","192210.60000000",1741330799999,"138192.64134000",2749,"54767.40000000","39380.21272000","0"],[1741330800000,"0.71580000","0.71580000","0.70570000","0.71160000","172063.60000000",1741332599999,"122199.73159000",2776,"85474.70000000","60723.50585000","0"],[1741332600000,"0.71160000","0.71160000","0.70430000","0.70490000","216047.30000000",1741334399999,"152678.84390000",2186,"75195.10000000","53154.28685000","0"],[1741334400000,"0.70490000","0.71160000","0.70100000","0.70230000","318024.70000000",1741336199999,"224489.53418000",2475,"74678.70000000","52752.51434000","0"],[1741336200000,"0.70190000","0.71660000","0.70000000","0.70700000","845251.60000000",1741337999999,"595872.94912000",4586,"188664.80000000","133390.07056000","0"],[1741338000000,"0.70730000","0.79320000","0.70730000","0.76510000","2477601.90000000",1741339799999,"1883209.57152000",28975,"1214554.70000000","920305.12080000","0"],[1741339800000,"0.76660000","0.77200000","0.75000000","0.75660000","602039.30000000",1741341599999,"457268.29021000",11107,"245244.50000000","186401.46845000","0"],[1741341600000,"0.75710000","0.77350000","0.75000000","0.75050000","800882.60000000",1741343399999,"612274.06026000",13802,"318432.20000000","243678.14389000","0"],[1741343400000,"0.75130000","0.75130000","0.72460000","0.72970000","816750.40000000",1741345199999,"601350.76990000",6525,"429557.60000000","316235.32582000","0"],[1741345200000,"0.72940000","0.73360000","0.72040000","0.72940000","255688.10000000",1741346999999,"186020.56210000",3580,"143197.80000000","104272.83660000","0"],[1741347000000,"0.72930000","0.73000000","0.71900000","0.72110000","177176.80000000",1741348799999,"128057.69270000",2656,"83761.70000000","60585.81221000","0"],[1741348800000,"0.72110000","0.72170000","0.70640000","0.70800000","302217.40000000",1741350599999,"215714.31027000",3649,"115048.80000000","82108.53560000","0"],[1741350600000,"0.70760000","0.72200000","0.70510000","0.70970000","418073.50000000",1741352399999,"298490.11150000",5026,"195439.80000000","139304.43541000","0"],[1741352400000,"0.70960000","0.72080000","0.70590000","0.72040000","209885.50000000",1741354199999,"149510.54052000",3142,"123239.10000000","87953.56673000","0"],[1741354200000,"0.72010000","0.73710000","0.71530000","0.71740000","450148.60000000",1741355999999,"326293.09677000",5032,"194992.00000000","141410.76094000","0"],[1741356000000,"0.71790000","0.72900000","0.71550000","0.72200000","378127.40000000",1741357799999,"273162.42050000",3726,"250438.00000000","181092.34554000","0"],[1741357800000,"0.72180000","0.73760000","0.72180000","0.73200000","569232.20000000",1741359599999,"416181.91987000",4666,"252677.80000000","184679.02867000","0"],[1741359600000,"0.73190000","0.77600000","0.72990000","0.74860000","1148470.60000000",1741361399999,"872857.49987000",16386,"573949.00000000","436721.66929000","0"],[1741361400000,"0.74920000","0.79250000","0.74690000","0.77350000","686572.00000000",1741363199999,"526184.63689000",9803,"466999.70000000","357711.75485000","0"],[1741363200000,"0.77350000","0.79110000","0.76390000","0.79080000","753886.00000000",1741364999999,"587227.78389000",12625,"487254.40000000","379875.63776000","0"],[1741365000000,"0.79030000","0.87500000","0.78840000","0.81460000","4241596.60000000",1741366799999,"3519183.92350000",72252,"2194720.10000000","1822175.65186000","0"],[1741366800000,"0.81440000","0.87000000","0.80680000","0.82660000","1979978.10000000",1741368599999,"1649750.24331000",30912,"878875.90000000","733179.76532000","0"],[1741368600000,"0.82650000","0.83390000","0.80900000","0.82550000","734230.80000000",1741370399999,"602811.39093000",11904,"350068.40000000","287411.36136000","0"],[1741370400000,"0.82600000","0.96230000","0.82120000","0.95870000","5622961.10000000",1741372199999,"5062310.43236000",62859,"3419148.80000000","3072512.66799000","0"],[1741372200000,"0.95920000","1.06600000","0.95500000","1.02900000","5065574.70000000",1741373999999,"5111402.08436000",80573,"2731168.40000000","2756999.52711000","0"],[1741374000000,"1.02970000","1.03910000","1.00250000","1.02510000","2533186.10000000",1741375799999,"2592364.63875000",37853,"1253231.10000000","1283171.76613000","0"],[1741375800000,"1.02480000","1.04880000","1.00360000","1.04070000","2197227.20000000",1741377599999,"2267196.96272000",37739,"1119681.30000000","1155987.17293000","0"],[1741377600000,"1.04060000","1.04790000","1.02160000","1.02650000","1253824.30000000",1741379399999,"1296009.45403000",30541,"728133.60000000","752819.78204000","0"],[1741379400000,"1.02640000","1.09140000","1.00980000","1.04590000","3263318.50000000",1741381199999,"3415276.27325000",47345,"1810256.20000000","1894872.75533000","0"],[1741381200000,"1.04580000","1.05520000","1.02100000","1.03200000","1612478.10000000",1741382999999,"1669550.72196000",34585,"834657.80000000","865189.65066000","0"],[1741383000000,"1.03210000","1.03500000","1.00870000","1.01240000","1014330.50000000",1741384799999,"1034860.08229000",22774,"576824.00000000","588887.96486000","0"],[1741384800000,"1.01240000","1.02260000","0.99060000","0.99980000","1245857.70000000",1741386599999,"1255402.15458000",16210,"605499.30000000","611087.87888000","0"],[1741386600000,"0.99990000","1.01690000","0.98870000","0.99380000","849821.70000000",1741388399999,"849424.96790000",10709,"430311.60000000","430452.96557000","0"],[1741388400000,"0.99360000","0.99690000","0.96940000","0.97660000","1223746.80000000",1741390199999,"1199178.21485000",13947,"459041.70000000","450449.67808000","0"],[1741390200000,"0.97660000","0.97890000","0.95740000","0.96350000","971298.70000000",1741391999999,"938104.88218000",11437,"303290.10000000","293160.96930000","0"],[1741392000000,"0.96330000","0.99400000","0.95570000","0.97050000","1217808.60000000",1741393799999,"1187607.75879000",14546,"598433.90000000","584704.25520000","0"],[1741393800000,"0.97000000","0.99090000","0.96320000","0.97320000","566761.20000000",1741395599999,"551839.20464000",9020,"237017.10000000","231025.08396000","0"],[1741395600000,"0.97360000","0.98280000","0.94540000","0.95310000","776172.80000000",1741397399999,"747013.33268000",7458,"269860.40000000","260623.58130000","0"],[1741397400000,"0.95360000","0.95740000","0.93420000","0.94840000","645750.60000000",1741399199999,"610944.25594000",6984,"331571.90000000","313958.13600000","0"],[1741399200000,"0.94820000","0.96420000","0.94300000","0.94630000","538986.00000000",1741400999999,"513419.42591000",7297,"279046.30000000","266035.44993000","0"],[1741401000000,"0.94620000","0.95480000","0.94130000","0.95010000","321703.60000000",1741402799999,"304779.90722000",6172,"154568.50000000","146560.83119000","0"],[1741402800000,"0.94990000","0.95220000","0.93360000","0.94150000","1217351.20000000",1741404599999,"1144678.24236000",7749,"754809.90000000","709442.84376000","0"],[1741404600000,"0.94110000","0.94680000","0.93010000","0.93360000","336580.20000000",1741406399999,"315874.87680000",7209,"162946.20000000","152990.05456000","0"],[1741406400000,"0.93360000","0.95890000","0.92160000","0.94270000","653183.80000000",1741408199999,"610385.09599000",11144,"311018.00000000","291003.71238000","0"],[1741408200000,"0.94160000","0.94810000","0.92330000","0.92400000","515745.10000000",1741409999999,"482145.47734000",8242,"122412.40000000","114585.12554000","0"],[1741410000000,"0.92440000","0.93130000","0.92000000","0.92540000","503085.50000000",1741411799999,"465978.71476000",8348,"215052.60000000","199464.87352000","0"],[1741411800000,"0.92560000","0.92890000","0.91590000","0.92380000","517242.70000000",1741413599999,"476179.42421000",5901,"306405.70000000","282200.70086000","0"],[1741413600000,"0.92390000","0.94210000","0.91500000","0.91710000","928514.40000000",1741415399999,"859030.94370000",10188,"618844.00000000","572643.29057000","0"],[1741415400000,"0.91660000","0.93070000","0.90760000","0.92630000","626258.50000000",1741417199999,"574034.69526000",7867,"413135.40000000","378643.98727000","0"],[1741417200000,"0.92630000","0.94200000","0.92300000","0.93940000","749225.30000000",1741418999999,"699196.49151000",10693,"405423.80000000","378787.54804000","0"],[1741419000000,"0.93950000","0.95050000","0.92400000","0.92680000","921737.00000000",1741420799999,"864245.17634000",16743,"403905.60000000","378765.61271000","0"],[1741420800000,"0.92680000","0.93530000","0.92330000","0.92900000","519389.20000000",1741422599999,"482575.19547000",6970,"261627.80000000","243065.62304000","0"],[1741422600000,"0.92860000","0.93900000","0.92160000","0.92320000","550714.70000000",1741424399999,"510954.87242000",5494,"363802.00000000","337535.23731000","0"],[1741424400000,"0.92310000","0.92350000","0.91020000","0.91480000","731030.00000000",1741426199999,"669970.43454000",6109,"429375.30000000","393442.38659000","0"],[1741426200000,"0.91480000","0.91700000","0.90320000","0.90670000","596960.70000000",1741427999999,"543689.11837000",6711,"279821.10000000","254936.89103000","0"],[1741428000000,"0.90670000","0.90970000","0.88210000","0.88350000","838485.30000000",1741429799999,"751803.50032000",7887,"346620.00000000","310772.90257000","0"],[1741429800000,"0.88350000","0.98470000","0.88190000","0.96070000","2860643.40000000",1741431599999,"2706780.17719000",32658,"1568993.90000000","1481972.28186000","0"],[1741431600000,"0.95970000","0.98230000","0.95320000","0.96520000","1729713.10000000",1741433399999,"1672336.07680000",16256,"979315.10000000","947141.09002000","0"],[1741433400000,"0.96560000","0.99800000","0.95600000","0.99080000","1690874.50000000",1741435199999,"1662362.82580000",21100,"1040618.60000000","1023493.79449000","0"],[1741435200000,"0.99130000","1.03000000","0.97290000","1.02220000","2265150.00000000",1741436999999,"2261486.72938000",21843,"1161111.40000000","1159626.63438000","0"],[1741437000000,"1.02160000","1.02160000","0.96400000","0.97820000","1987308.90000000",1741438799999,"1951671.09709000",21317,"978894.60000000","961137.84449000","0"],[1741438800000,"0.97870000","0.97940000","0.94910000","0.96070000","782628.40000000",1741440599999,"755244.72857000",9107,"407887.90000000","393712.13227000","0"],[1741440600000,"0.95970000","0.98000000","0.95400000","0.95900000","595171.00000000",1741442399999,"575041.48473000",7473,"316812.60000000","306258.86769000","0"],[1741442400000,"0.95870000","0.96930000","0.94910000","0.95820000","395910.80000000",1741444199999,"379879.06873000",5617,"225436.70000000","216575.72631000","0"],[1741444200000,"0.95810000","0.97840000","0.92690000","0.93450000","2334675.20000000",1741445999999,"2209085.64296000",16553,"1247839.70000000","1180108.88355000","0"],[1741446000000,"0.93460000","0.95020000","0.93460000","0.94890000","613098.70000000",1741447799999,"577556.03545000",7680,"351941.70000000","331625.23673000","0"],[1741447800000,"0.94970000","0.95010000","0.93610000","0.94360000","404912.90000000",1741449599999,"381401.46980000",6269,"218945.90000000","206193.34705000","0"],[1741449600000,"0.94360000","0.95170000","0.93230000","0.94020000","327758.10000000",1741451399999,"309087.80963000",5084,"170445.40000000","160741.50620000","0"],[1741451400000,"0.94030000","0.95640000","0.93930000","0.95190000","485291.20000000",1741453199999,"460658.49930000",5565,"265007.50000000","251695.38567000","0"],[1741453200000,"0.95130000","0.98470000","0.95070000","0.97520000","1041304.30000000",1741454999999,"1010260.14347000",9594,"606706.60000000","588110.90989000","0"],[1741455000000,"0.97510000","0.98450000","0.96670000","0.97160000","595306.30000000",1741456799999,"581028.19060000",8739,"336902.70000000","328947.03949000","0"],[1741456800000,"0.97020000","0.97740000","0.95410000","0.96010000","534367.30000000",1741458599999,"514862.10350000",8247,"279320.60000000","269386.41269000","0"],[1741458600000,"0.96010000","0.96190000","0.94960000","0.95740000","454792.60000000",1741460399999,"434616.26852000",7256,"231109.50000000","220906.30319000","0"],[1741460400000,"0.95740000","0.96740000","0.94660000","0.95150000","332179.40000000",1741462199999,"317118.94073000",5353,"162252.10000000","155092.94937000","0"],[1741462200000,"0.95170000","0.95390000","0.94220000","0.94630000","281758.20000000",1741463999999,"267350.19557000",3852,"113801.30000000","108132.18931000","0"],[1741464000000,"0.94640000","0.95920000","0.93120000","0.94550000","476015.90000000",1741465799999,"448184.17349000",5847,"206595.70000000","194706.23030000","0"],[1741465800000,"0.94530000","0.94530000","0.93050000","0.93830000","239552.10000000",1741467599999,"224057.80642000",3103,"107001.90000000","100082.92954000","0"],[1741467600000,"0.93840000","0.94500000","0.93570000","0.94370000","191640.60000000",1741469399999,"180429.45226000",2310,"127950.20000000","120457.78114000","0"],[1741469400000,"0.94380000","0.94700000","0.93270000","0.93940000","357307.20000000",1741471199999,"335409.57859000",3811,"121175.00000000","113712.59856000","0"],[1741471200000,"0.93930000","0.94490000","0.93700000","0.94430000","113795.90000000",1741472999999,"107048.29878000",1659,"77866.80000000","73255.69047000","0"],[1741473000000,"0.94390000","0.95440000","0.94310000","0.95070000","298783.40000000",1741474799999,"283958.70660000",2493,"188331.10000000","179037.74509000","0"],[1741474800000,"0.95060000","0.96540000","0.95060000","0.96110000","279079.40000000",1741476599999,"267742.59407000",3060,"164358.50000000","157694.72546000","0"],[1741476600000,"0.96110000","0.96820000","0.95660000","0.96540000","225838.10000000",1741478399999,"217219.65011000",3351,"125355.10000000","120697.18189000","0"],[1741478400000,"0.96500000","0.97560000","0.95660000","0.97370000","317190.40000000",1741480199999,"306285.07058000",4217,"172194.50000000","166559.21609000","0"],[1741480200000,"0.97350000","0.97350000","0.96490000","0.96720000","140481.50000000",1741481999999,"136051.64723000",2048,"63475.80000000","61500.89213000","0"],[1741482000000,"0.96720000","0.97720000","0.96140000","0.97360000","162467.30000000",1741483799999,"157625.19120000",3002,"89429.40000000","86831.95232000","0"],[1741483800000,"0.97370000","0.98730000","0.96770000","0.98630000","363967.80000000",1741485599999,"356249.36877000",4290,"221703.40000000","217101.26848000","0"],[1741485600000,"0.98640000","1.00790000","0.98420000","1.00620000","983496.50000000",1741487399999,"978820.27540000",7327,"407970.80000000","406223.33930000","0"],[1741487400000,"1.00640000","1.02980000","1.00010000","1.00890000","1343893.10000000",1741489199999,"1365268.19565000",13143,"565786.60000000","574533.20497000","0"],[1741489200000,"1.00880000","1.02120000","0.99900000","1.00610000","364346.50000000",1741490999999,"367825.51924000",6300,"206445.60000000","208468.87434000","0"],[1741491000000,"1.00610000","1.01630000","0.99040000","0.99460000","344032.80000000",1741492799999,"344202.26008000",4613,"181808.50000000","182122.26214000","0"],[1741492800000,"0.99470000","0.99800000","0.98040000","0.99550000","377738.30000000",1741494599999,"372579.68319000",5571,"196637.00000000","194045.94673000","0"],[1741494600000,"0.99550000","0.99660000","0.98050000","0.98700000","160445.50000000",1741496399999,"158301.07791000",2954,"80345.40000000","79267.59817000","0"],[1741496400000,"0.98730000","1.01350000","0.98000000","1.01190000","264511.10000000",1741498199999,"263496.04948000",4636,"167570.50000000","167211.92848000","0"],[1741498200000,"1.01190000","1.02120000","0.99200000","0.99450000","433213.10000000",1741499999999,"437248.09930000",6592,"236537.20000000","239143.63377000","0"],[1741500000000,"0.99410000","1.01910000","0.99180000","1.00580000","436565.70000000",1741501799999,"440253.17865000",6198,"241150.80000000","243080.36037000","0"],[1741501800000,"1.00570000","1.01240000","0.98380000","0.99440000","406692.90000000",1741503599999,"404364.45620000",6027,"209717.60000000","208652.13108000","0"],[1741503600000,"0.99440000","0.99730000","0.98300000","0.98830000","259574.10000000",1741505399999,"256867.54511000",5040,"133663.80000000","132335.67881000","0"],[1741505400000,"0.98840000","1.01660000","0.98700000","1.01340000","282731.10000000",1741507199999,"284465.40129000",5438,"137587.90000000","138340.86314000","0"],[1741507200000,"1.01330000","1.01810000","0.99470000","1.00050000","295327.10000000",1741508999999,"296477.25669000",5760,"168548.90000000","169250.71202000","0"],[1741509000000,"1.00080000","1.00770000","0.99250000","1.00120000","143165.10000000",1741510799999,"143428.20486000",3262,"76474.40000000","76604.67674000","0"],[1741510800000,"1.00180000","1.00990000","0.98750000","0.98810000","277724.80000000",1741512599999,"276947.23513000",5068,"150407.20000000","149951.51627000","0"],[1741512600000,"0.98860000","0.99750000","0.98500000","0.99440000","289034.60000000",1741514399999,"286479.36465000",3976,"181166.30000000","179601.28395000","0"],[1741514400000,"0.99430000","1.00230000","0.97540000","0.99910000","710649.10000000",1741516199999,"704830.46792000",6236,"310142.30000000","306882.57242000","0"],[1741516200000,"0.99890000","1.01000000","0.99460000","1.00850000","320577.40000000",1741517999999,"321658.43609000",5767,"194400.00000000","195162.16258000","0"],[1741518000000,"1.00880000","1.01140000","0.99310000","1.00160000","314562.90000000",1741519799999,"315101.88897000",5362,"153580.40000000","154089.44536000","0"],[1741519800000,"1.00110000","1.00800000","0.98550000","0.98610000","309528.90000000",1741521599999,"308061.03007000",5937,"118938.00000000","118476.69819000","0"],[1741521600000,"0.98630000","1.00080000","0.98550000","0.99170000","220793.70000000",1741523399999,"219263.72455000",3574,"109762.70000000","109027.44774000","0"],[1741523400000,"0.99200000","0.99750000","0.98180000","0.98370000","389708.70000000",1741525199999,"385534.29255000",4387,"142242.50000000","140964.18317000","0"],[1741525200000,"0.98360000","0.99370000","0.97940000","0.98420000","170031.60000000",1741526999999,"167677.35378000",3233,"86552.40000000","85372.73936000","0"],[1741527000000,"0.98440000","0.98470000","0.97240000","0.97610000","325837.60000000",1741528799999,"318328.16611000",5202,"118685.40000000","115982.06949000","0"],[1741528800000,"0.97570000","0.99180000","0.97370000","0.97390000","532574.40000000",1741530599999,"521930.41113000",5792,"330635.50000000","324147.45706000","0"],[1741530600000,"0.97430000","0.97690000","0.96470000","0.97040000","354320.30000000",1741532399999,"343756.37180000",4949,"170325.90000000","165398.50918000","0"],[1741532400000,"0.97050000","0.97430000","0.95950000","0.96650000","201012.90000000",1741534199999,"194130.59656000",3813,"89919.60000000","86850.07634000","0"],[1741534200000,"0.96630000","0.96910000","0.96090000","0.96310000","169894.60000000",1741535999999,"163757.47279000",2728,"56920.90000000","54888.90585000","0"],[1741536000000,"0.96320000","0.97930000","0.96270000","0.97530000","259520.50000000",1741537799999,"252193.98222000",4002,"166038.50000000","161255.31117000","0"],[1741537800000,"0.97530000","0.98530000","0.97240000","0.98050000","409359.10000000",1741539599999,"400297.42926000",6248,"179559.50000000","175743.57451000","0"],[1741539600000,"0.98060000","0.98740000","0.97490000","0.98260000","317228.40000000",1741541399999,"311517.18627000",5514,"153285.60000000","150526.44560000","0"],[1741541400000,"0.98290000","1.02960000","0.98240000","1.00580000","2366931.40000000",1741543199999,"2393591.84811000",14543,"1099179.90000000","1109462.89263000","0"],[1741543200000,"1.00590000","1.04440000","1.00250000","1.03400000","1772941.50000000",1741544999999,"1821044.71258000",19244,"998984.60000000","1026025.03640000","0"],[1741545000000,"1.03220000","1.03550000","1.00030000","1.00940000","718983.90000000",1741546799999,"731435.41420000",9948,"370215.90000000","376904.64893000","0"],[1741546800000,"1.00910000","1.03110000","1.00200000","1.00650000","788087.90000000",1741548599999,"804075.43926000",7754,"404555.30000000","413581.99974000","0"],[1741548600000,"1.00630000","1.02660000","0.99070000","1.01900000","831523.20000000",1741550399999,"837100.21567000",6628,"290229.00000000","292903.52264000","0"],[1741550400000,"1.01890000","1.01920000","1.00460000","1.01390000","510114.20000000",1741552199999,"516077.41672000",4330,"142104.50000000","143770.33749000","0"],[1741552200000,"1.01380000","1.01430000","0.99190000","0.99910000","209048.10000000",1741553999999,"209242.31816000",3512,"73611.80000000","73792.37692000","0"],[1741554000000,"0.99920000","1.01330000","0.99120000","1.00560000","207830.30000000",1741555799999,"208223.10796000",3250,"100120.20000000","100256.36085000","0"],[1741555800000,"1.00570000","1.02220000","0.99850000","1.00400000","587514.10000000",1741557599999,"594901.89965000",5609,"293993.50000000","298286.64168000","0"],[1741557600000,"1.00350000","1.00740000","0.99380000","1.00330000","167141.10000000",1741559399999,"167295.66898000",3046,"104845.30000000","104982.92639000","0"],[1741559400000,"1.00270000","1.00870000","0.99820000","1.00410000","332576.90000000",1741561199999,"334135.20878000",3142,"77742.60000000","78050.14898000","0"],[1741561200000,"1.00400000","1.01540000","1.00110000","1.00560000","132635.40000000",1741562999999,"133688.90987000",3310,"62579.20000000","63105.36306000","0"],[1741563000000,"1.00500000","1.01380000","0.99820000","1.01370000","136989.50000000",1741564799999,"137843.86165000",2711,"84206.60000000","84678.43143000","0"],[1741564800000,"1.01370000","1.03100000","1.01280000","1.02720000","598395.30000000",1741566599999,"613021.60383000",6168,"405876.30000000","416216.28713000","0"],[1741566600000,"1.02710000","1.06700000","1.00730000","1.03920000","966318.50000000",1741568399999,"1003150.80140000",12980,"520362.80000000","541482.43961000","0"],[1741568400000,"1.03880000","1.04610000","1.01920000","1.02170000","408715.30000000",1741570199999,"422586.76031000",6387,"226849.90000000","234935.52661000","0"],[1741570200000,"1.02180000","1.02710000","1.00840000","1.01990000","253616.90000000",1741571999999,"258027.20334000",4118,"127907.60000000","130165.40741000","0"],[1741572000000,"1.01930000","1.03870000","1.00940000","1.03090000","492836.00000000",1741573799999,"506486.69861000",5306,"224630.60000000","229953.95176000","0"],[1741573800000,"1.03090000","1.03550000","1.01040000","1.01520000","110686.50000000",1741575599999,"113260.92741000",3130,"37227.60000000","38069.27277000","0"],[1741575600000,"1.01520000","1.02950000","1.00980000","1.02610000","116203.40000000",1741577399999,"118682.39067000",2919,"74004.60000000","75631.84212000","0"],[1741577400000,"1.02590000","1.02880000","1.00720000","1.01370000","160862.00000000",1741579199999,"163150.31825000",3354,"76128.80000000","77296.59230000","0"],[1741579200000,"1.01380000","1.01960000","1.00370000","1.00590000","121301.20000000",1741580999999,"122258.07990000",3740,"54982.20000000","55436.54900000","0"],[1741581000000,"1.00600000","1.02490000","1.00520000","1.01350000","236032.20000000",1741582799999,"239712.22961000",3962,"150563.80000000","152856.54756000","0"],[1741582800000,"1.01340000","1.01430000","0.99900000","0.99990000","289619.80000000",1741584599999,"290833.25691000",3587,"90552.60000000","91107.92821000","0"],[1741584600000,"1.00000000","1.00540000","0.99350000","0.99900000","240107.70000000",1741586399999,"239761.11415000",3785,"139290.90000000","139153.86371000","0"],[1741586400000,"0.99930000","1.00590000","0.99740000","0.99790000","122887.60000000",1741588199999,"123135.45573000",2355,"67952.90000000","68136.57775000","0"],[1741588200000,"0.99780000","1.00840000","0.99740000","1.00050000","115699.60000000",1741589999999,"115949.15639000",2452,"74303.20000000","74461.46181000","0"],[1741590000000,"1.00010000","1.01870000","0.99910000","1.01750000","173938.50000000",1741591799999,"175134.44092000",3258,"85761.10000000","86489.68845000","0"],[1741591800000,"1.01740000","1.02140000","1.00400000","1.00710000","127919.50000000",1741593599999,"129418.28779000",2838,"45458.60000000","46075.49351000","0"],[1741593600000,"1.00750000","1.00950000","0.98440000","0.99180000","415093.30000000",1741595399999,"412912.03718000",6826,"142142.10000000","141053.89060000","0"],[1741595400000,"0.99160000","1.00420000","0.98400000","0.98710000","427779.20000000",1741597199999,"425370.98133000",7041,"252157.20000000","250751.55564000","0"],[1741597200000,"0.98720000","1.02520000","0.98540000","1.01580000","848071.50000000",1741598999999,"854747.29376000",9858,"522472.60000000","526217.31255000","0"],[1741599000000,"1.01590000","1.01980000","0.99000000","0.99260000","675105.80000000",1741600799999,"677587.66559000",7112,"372689.60000000","374052.72298000","0"],[1741600800000,"0.99270000","1.01430000","0.99270000","1.01410000","276522.30000000",1741602599999,"277209.65725000",4845,"172335.00000000","172737.33143000","0"],[1741602600000,"1.01400000","1.01640000","0.99660000","1.00500000","334121.40000000",1741604399999,"335171.65159000",4100,"213956.80000000","214522.67198000","0"],[1741604400000,"1.00500000","1.01030000","0.99440000","1.00610000","522901.30000000",1741606199999,"524768.25296000",6326,"362549.70000000","363857.61853000","0"],[1741606200000,"1.00610000","1.00900000","0.99600000","1.00320000","398539.20000000",1741607999999,"399607.41083000",5104,"234880.40000000","235401.90398000","0"],[1741608000000,"1.00340000","1.01810000","0.99910000","1.01400000","489746.60000000",1741609799999,"494280.56659000",7987,"291426.40000000","294208.97480000","0"],[1741609800000,"1.01390000","1.01650000","0.99180000","0.99200000","503504.90000000",1741611599999,"502921.18408000",5679,"233000.30000000","232867.07252000","0"],[1741611600000,"0.99210000","0.99980000","0.98550000","0.99090000","686718.20000000",1741613399999,"681188.78547000",7855,"463643.40000000","460199.91491000","0"],[1741613400000,"0.99090000","1.00490000","0.98560000","1.00280000","539987.00000000",1741615199999,"536337.56320000",10581,"311562.60000000","309749.12998000","0"],[1741615200000,"1.00270000","1.00880000","0.99220000","0.99910000","514870.10000000",1741616999999,"515136.79531000",11675,"213676.10000000","213955.75116000","0"],[1741617000000,"0.99890000","1.00380000","0.99210000","1.00140000","346165.80000000",1741618799999,"345390.62295000",6583,"136897.90000000","136830.85663000","0"],[1741618800000,"1.00130000","1.00670000","0.99330000","0.99380000","288517.90000000",1741620599999,"288684.19211000",4577,"187930.30000000","188051.49207000","0"],[1741620600000,"0.99390000","0.99820000","0.97620000","0.97870000","410768.00000000",1741622399999,"406092.30633000",5915,"156967.20000000","155495.40524000","0"],[1741622400000,"0.97870000","0.99340000","0.97560000","0.98780000","325494.60000000",1741624199999,"321076.60255000",7119,"184312.00000000","181809.74006000","0"],[1741624200000,"0.98750000","0.99020000","0.97720000","0.97850000","391909.40000000",1741625999999,"385986.35934000",7263,"172176.20000000","169640.01394000","0"],[1741626000000,"0.97850000","0.98670000","0.97080000","0.97150000","417832.70000000",1741627799999,"408790.68233000",11211,"193645.90000000","189589.44988000","0"],[1741627800000,"0.97160000","0.97670000","0.96590000","0.97640000","400604.70000000",1741629599999,"388796.70225000",7448,"158985.10000000","154485.38285000","0"],[1741629600000,"0.97650000","0.98500000","0.97060000","0.97610000","321979.90000000",1741631399999,"314680.02693000",6989,"184592.30000000","180507.50993000","0"],[1741631400000,"0.97580000","0.98660000","0.97490000","0.98230000","507992.10000000",1741633199999,"497789.44594000",11899,"256998.20000000","252102.40263000","0"],[1741633200000,"0.98210000","1.01870000","0.98200000","1.00360000","1289085.60000000",1741634999999,"1292604.91099000",19085,"829124.70000000","831063.99043000","0"],[1741635000000,"1.00340000","1.01090000","0.99760000","1.00710000","731012.30000000",1741636799999,"733629.34680000",14785,"352288.70000000","353672.21784000","0"],[1741636800000,"1.00680000","1.00680000","0.98760000","0.98820000","316015.70000000",1741638599999,"314987.54450000",7406,"153204.00000000","152752.52029000","0"],[1741638600000,"0.98800000","1.00210000","0.98700000","1.00060000","203429.20000000",1741640399999,"202227.30400000",5250,"98939.50000000","98338.74007000","0"],[1741640400000,"1.00040000","1.00630000","0.99270000","0.99440000","184375.20000000",1741642199999,"184000.98570000",3941,"101285.40000000","101060.86967000","0"],[1741642200000,"0.99460000","1.00300000","0.98890000","0.99000000","117204.20000000",1741643999999,"116939.05923000",2228,"51861.60000000","51787.10297000","0"],[1741644000000,"0.99010000","0.99350000","0.97100000","0.97280000","279999.10000000",1741645799999,"274004.03708000",4573,"134930.20000000","131910.47194000","0"],[1741645800000,"0.97280000","0.98420000","0.97000000","0.98250000","297903.40000000",1741647599999,"291089.67161000",7126,"151345.30000000","147940.93973000","0"],[1741647600000,"0.98260000","0.98900000","0.97900000","0.98190000","156439.60000000",1741649399999,"153918.10354000",4942,"82861.90000000","81574.83939000","0"],[1741649400000,"0.98240000","0.99480000","0.97430000","0.97810000","245443.60000000",1741651199999,"241690.78322000",5454,"124081.90000000","122337.29045000","0"],[1741651200000,"0.97810000","0.99670000","0.97660000","0.98170000","351525.30000000",1741652999999,"347998.01088000",11897,"156331.50000000","154660.30630000","0"],[1741653000000,"0.98180000","1.01350000","0.97700000","1.00900000","856805.70000000",1741654799999,"849636.48692000",23288,"505134.00000000","501728.22497000","0"],[1741654800000,"1.00850000","1.02370000","0.98840000","0.99980000","597672.70000000",1741656599999,"598344.31838000",15954,"258120.10000000","258859.11307000","0"],[1741656600000,"1.00000000","1.02350000","0.99960000","1.01570000","664590.30000000",1741658399999,"673298.58603000",15579,"268784.80000000","272355.32903000","0"],[1741658400000,"1.01560000","1.02760000","1.01070000","1.02370000","476133.30000000",1741660199999,"485992.39717000",10262,"126590.10000000","129241.49161000","0"],[1741660200000,"1.02360000","1.02510000","1.01020000","1.01090000","334131.80000000",1741661999999,"340971.68530000",5442,"99988.50000000","101929.17888000","0"],[1741662000000,"1.01140000","1.02230000","1.00400000","1.01550000","217142.60000000",1741663799999,"220490.20868000",4334,"69238.50000000","70271.03922000","0"],[1741663800000,"1.01530000","1.02270000","1.01090000","1.01790000","292792.80000000",1741665599999,"297427.02231000",3724,"208108.10000000","211452.87938000","0"],[1741665600000,"1.01810000","1.02250000","1.00990000","1.01330000","376978.80000000",1741667399999,"382620.71008000",8864,"194018.70000000","196829.44181000","0"],[1741667400000,"1.01340000","1.01770000","0.99840000","0.99990000","365809.60000000",1741669199999,"368857.54758000",8046,"156357.70000000","157582.20197000","0"],[1741669200000,"0.99990000","1.01540000","0.99880000","1.00100000","394461.60000000",1741670999999,"397126.43767000",10599,"215438.30000000","216930.63893000","0"],[1741671000000,"1.00110000","1.01690000","1.00050000","1.01240000","160779.20000000",1741672799999,"162172.32795000",4302,"93010.50000000","93791.79745000","0"],[1741672800000,"1.01250000","1.01790000","1.00220000","1.00410000","119620.30000000",1741674599999,"120977.28530000",4169,"43872.80000000","44368.00944000","0"],[1741674600000,"1.00410000","1.00870000","0.99590000","0.99840000","236380.50000000",1741676399999,"236888.41654000",3423,"71821.40000000","71938.18741000","0"],[1741676400000,"0.99840000","1.01490000","0.99620000","1.01260000","324692.40000000",1741678199999,"326370.52675000",9064,"202244.00000000","203270.95098000","0"],[1741678200000,"1.01270000","1.02800000","1.00900000","1.01870000","952414.40000000",1741679999999,"970960.68971000",14706,"626325.90000000","638813.93519000","0"],[1741680000000,"1.01880000","1.02330000","1.01390000","1.01480000","482489.40000000",1741681799999,"490847.96449000",8372,"160949.90000000","163840.18109000","0"],[1741681800000,"1.01490000","1.01500000","1.00550000","1.00750000","400462.50000000",1741683599999,"404291.63774000",9116,"230094.70000000","232262.91962000","0"],[1741683600000,"1.00750000","1.01470000","1.00410000","1.01150000","260162.50000000",1741685399999,"262651.36218000",7981,"165226.00000000","166812.16150000","0"],[1741685400000,"1.01150000","1.01190000","1.00340000","1.00970000","250688.80000000",1741687199999,"252576.80386000",7690,"146114.40000000","147220.27374000","0"],[1741687200000,"1.00970000","1.01430000","1.00240000","1.00490000","334234.70000000",1741688999999,"336867.34838000",8665,"194120.50000000","195623.28258000","0"],[1741689000000,"1.00490000","1.01650000","0.99810000","1.00260000","371645.60000000",1741690799999,"373073.97822000",8029,"232705.30000000","233574.17100000","0"],[1741690800000,"1.00260000","1.01190000","0.99430000","1.01060000","600484.40000000",1741692599999,"601749.18913000",7699,"268091.00000000","268681.26265000","0"],[1741692600000,"1.01060000","1.01840000","1.00810000","1.01260000","452250.10000000",1741694399999,"458299.07466000",7209,"246100.40000000","249358.60092000","0"],[1741694400000,"1.01260000","1.01400000","0.99110000","0.99480000","577472.20000000",1741696199999,"577845.75988000",11350,"303442.40000000","303607.51330000","0"],[1741696200000,"0.99480000","1.00670000","0.99000000","0.99770000","602412.50000000",1741697999999,"601092.90829000",10934,"372625.40000000","371776.74195000","0"],[1741698000000,"0.99820000","1.01700000","0.98720000","1.00790000","792439.40000000",1741699799999,"794023.39746000",13848,"424483.50000000","425398.16519000","0"],[1741699800000,"1.00780000","1.01880000","0.99930000","1.00100000","605194.90000000",1741701599999,"610493.29226000",13243,"228246.00000000","230441.17854000","0"],[1741701600000,"1.00090000","1.00970000","0.98760000","0.98930000","534336.10000000",1741703399999,"534163.71005000",14071,"175746.50000000","175822.97341000","0"],[1741703400000,"0.98960000","1.01090000","0.97500000","0.98880000","1184438.80000000",1741705199999,"1172778.31588000",18593,"612768.60000000","607139.34289000","0"],[1741705200000,"0.98910000","1.02500000","0.98910000","0.99880000","2462725.40000000",1741706999999,"2486831.41533000",36702,"1790808.80000000","1809169.89049000","0"],[1741707000000,"0.99890000","1.02550000","0.99730000","1.02040000","1705833.70000000",1741708799999,"1724679.19544000",25837,"960572.60000000","972677.07228000","0"],[1741708800000,"1.02060000","1.02980000","1.00610000","1.02390000","3494571.10000000",1741710599999,"3568564.69321000",44960,"2521958.60000000","2576833.61773000","0"],[1741710600000,"1.02390000","1.03370000","1.00920000","1.01880000","3963801.30000000",1741712399999,"4055424.93256000",47817,"3051016.40000000","3122284.02157000","0"],[1741712400000,"1.01890000","1.04850000","1.01210000","1.04500000","4008450.70000000",1741714199999,"4139297.30673000",57462,"2563520.40000000","2647229.54366000","0"],[1741714200000,"1.04490000","1.08070000","1.04100000","1.06600000","5187102.30000000",1741715999999,"5516494.69073000",75666,"2987099.60000000","3177632.95784000","0"],[1741716000000,"1.06620000","1.17720000","1.05930000","1.08620000","4595280.70000000",1741717799999,"5033582.55636000",68174,"2411980.00000000","2640133.39189000","0"],[1741717800000,"1.08630000","1.11080000","1.07000000","1.08220000","4450438.60000000",1741719599999,"4870348.11885000",69582,"2533454.10000000","2773454.24377000","0"],[1741719600000,"1.08220000","1.08670000","1.06180000","1.07390000","4163447.30000000",1741721399999,"4472579.55793000",55384,"2614082.80000000","2809243.01467000","0"],[1741721400000,"1.07410000","1.08130000","1.05290000","1.05780000","5481009.40000000",1741723199999,"5869287.54328000",62145,"3221519.50000000","3452227.33057000","0"],[1741723200000,"1.05780000","1.06740000","1.05120000","1.05990000","2373151.80000000",1741724999999,"2516812.28847000",25829,"1191425.00000000","1264573.93299000","0"],[1741725000000,"1.06000000","1.06670000","1.02870000","1.02870000","4149552.50000000",1741726799999,"4373689.69460000",40990,"2033214.70000000","2145263.87238000","0"],[1741726800000,"1.02890000","1.03240000","0.88080000","0.92810000","10446986.90000000",1741728599999,"9750602.47681000",75772,"4337715.90000000","4041358.00830000","0"],[1741728600000,"0.92730000","0.99200000","0.90010000","0.97940000","5284134.50000000",1741730399999,"5015724.63094000",39787,"2349181.30000000","2222387.33715000","0"],[1741730400000,"0.97990000","1.01020000","0.96800000","0.98140000","5057311.20000000",1741732199999,"4978105.26623000",58655,"2668452.80000000","2629269.59862000","0"],[1741732200000,"0.98140000","1.17860000","0.97810000","1.14560000","3966304.90000000",1741733999999,"4228416.41312000",49651,"2185433.10000000","2327974.05425000","0"],[1741734000000,"1.14590000","1.28600000","1.13820000","1.19200000","4581490.70000000",1741735799999,"5511798.29236000",88384,"2541249.20000000","3059526.43202000","0"],[1741735800000,"1.19230000","1.24000000","1.19230000","1.23080000","2843338.30000000",1741737599999,"3462659.53247000",75524,"1730659.00000000","2107605.55097000","0"],[1741737600000,"1.23080000","1.23200000","1.17990000","1.18950000","1660420.50000000",1741739399999,"1997977.50334000",36629,"790612.20000000","951502.33364000","0"],[1741739400000,"1.18980000","1.19660000","1.16170000","1.17820000","676375.50000000",1741741199999,"796712.87540000",18253,"405256.00000000","477404.08353000","0"],[1741741200000,"1.17820000","1.18430000","1.15600000","1.16270000","483483.50000000",1741742999999,"564720.42474000",16067,"229347.40000000","267884.18512000","0"],[1741743000000,"1.16240000","1.19560000","1.13060000","1.17280000","1096623.70000000",1741744799999,"1263728.87177000",19939,"745592.90000000","860177.26292000","0"],[1741744800000,"1.17310000","1.17790000","1.12460000","1.12560000","1290121.80000000",1741746599999,"1475577.19077000",17081,"411523.20000000","473011.76766000","0"],[1741746600000,"1.12570000","1.12920000","1.09710000","1.09750000","931408.50000000",1741748399999,"1037648.70027000",11195,"445872.50000000","496798.04369000","0"],[1741748400000,"1.09750000","1.09820000","1.04920000","1.06830000","887522.90000000",1741750199999,"953696.14305000",11663,"466871.80000000","501560.91473000","0"],[1741750200000,"1.06860000","1.07830000","1.05000000","1.05710000","550895.80000000",1741751999999,"586102.68003000",7520,"264499.70000000","280883.81652000","0"],[1741752000000,"1.05710000","1.06560000","1.03530000","1.03630000","354373.20000000",1741753799999,"373705.37504000",5357,"244161.90000000","257964.20877000","0"],[1741753800000,"1.03680000","1.04720000","1.02350000","1.03750000","651340.90000000",1741755599999,"674417.75194000",7649,"360896.60000000","374429.55511000","0"],[1741755600000,"1.03740000","1.07910000","1.03740000","1.05760000","1494160.40000000",1741757399999,"1597643.70727000",15033,"1123791.10000000","1203541.08726000","0"],[1741757400000,"1.05780000","1.07220000","1.05260000","1.05750000","399314.90000000",1741759199999,"424456.85052000",4964,"161458.30000000","171564.28613000","0"],[1741759200000,"1.05760000","1.06250000","1.04570000","1.04610000","231859.40000000",1741760999999,"243986.13741000",4328,"123209.90000000","129584.58554000","0"],[1741761000000,"1.04620000","1.05920000","1.04350000","1.05640000","275518.00000000",1741762799999,"289228.22909000",4076,"211156.60000000","221692.10733000","0"],[1741762800000,"1.05650000","1.09650000","1.05650000","1.09230000","1840812.90000000",1741764599999,"1974777.70572000",42657,"1148507.30000000","1230789.67163000","0"],[1741764600000,"1.09270000","1.09610000","1.06990000","1.08570000","1320102.00000000",1741766399999,"1431209.74816000",38229,"735629.40000000","797884.66331000","0"],[1741766400000,"1.08570000","1.09530000","1.07330000","1.08650000","915530.70000000",1741768199999,"991288.39079000",28300,"512028.50000000","554579.69132000","0"],[1741768200000,"1.08660000","1.10770000","1.08240000","1.08380000","1252057.60000000",1741769999999,"1372760.04932000",37765,"751848.00000000","824419.22717000","0"],[1741770000000,"1.08370000","1.08970000","1.07640000","1.08080000","584158.40000000",1741771799999,"632479.23031000",13161,"365400.90000000","395794.31406000","0"],[1741771800000,"1.08080000","1.09400000","1.06980000","1.09020000","705406.40000000",1741773599999,"763436.79574000",15527,"429174.00000000","464646.19882000","0"],[1741773600000,"1.09050000","1.11930000","1.08440000","1.11690000","993608.00000000",1741775399999,"1096344.14542000",26990,"548900.50000000","605862.54508000","0"],[1741775400000,"1.11690000","1.11840000","1.07400000","1.09610000","796393.40000000",1741777199999,"869660.84251000",15731,"464048.30000000","506237.38764000","0"],[1741777200000,"1.09570000","1.11080000","1.08130000","1.10010000","1802295.60000000",1741778999999,"1965275.85630000",44144,"1279495.30000000","1394461.53672000","0"],[1741779000000,"1.10010000","1.10910000","1.09330000","1.09710000","631981.50000000",1741780799999,"695284.16215000",14309,"419721.40000000","461883.85512000","0"],[1741780800000,"1.09720000","1.10650000","1.09040000","1.10340000","600406.90000000",1741782599999,"659350.92878000",14615,"420620.40000000","461948.30284000","0"],[1741782600000,"1.10330000","1.11970000","1.09900000","1.10220000","721635.00000000",1741784399999,"800303.26825000",16020,"462387.10000000","512868.59593000","0"],[1741784400000,"1.10080000","1.11000000","1.08960000","1.09740000","759702.50000000",1741786199999,"835397.41237000",17457,"438614.70000000","482307.24627000","0"],[1741786200000,"1.09690000","1.10500000","1.08730000","1.09560000","726681.40000000",1741787999999,"795777.20749000",13707,"518096.20000000","567324.52651000","0"],[1741788000000,"1.09550000","1.10850000","1.09370000","1.09910000","606983.00000000",1741789799999,"669171.95603000",10995,"377150.50000000","415887.65171000","0"],[1741789800000,"1.09880000","1.10730000","1.08600000","1.09090000","685455.60000000",1741791599999,"750453.25895000",10316,"405510.90000000","444060.17984000","0"],[1741791600000,"1.09080000","1.09750000","1.08040000","1.08190000","686213.50000000",1741793399999,"748875.24180000",12317,"451507.30000000","492970.63960000","0"],[1741793400000,"1.08180000","1.08350000","1.06390000","1.06530000","728165.60000000",1741795199999,"781600.75607000",17511,"399683.20000000","429154.87848000","0"],[1741795200000,"1.06590000","1.07380000","1.04890000","1.05030000","904679.40000000",1741796999999,"963003.65562000",17916,"495783.20000000","527949.73969000","0"],[1741797000000,"1.05030000","1.06800000","1.04660000","1.04840000","633039.90000000",1741798799999,"667721.50003000",14418,"383293.30000000","404310.81479000","0"],[1741798800000,"1.04850000","1.05450000","1.04110000","1.04630000","659273.80000000",1741800599999,"691099.40588000",15931,"386781.10000000","405550.90266000","0"],[1741800600000,"1.04650000","1.04780000","1.03780000","1.04050000","671644.30000000",1741802399999,"700814.90646000",15094,"403958.20000000","421533.13822000","0"],[1741802400000,"1.04040000","1.06890000","1.03850000","1.05150000","980345.90000000",1741804199999,"1035302.95170000",15510,"665611.10000000","702705.44429000","0"],[1741804200000,"1.05130000","1.05610000","1.03550000","1.03690000","539040.30000000",1741805999999,"564360.30695000",10243,"345862.40000000","362488.10517000","0"],[1741806000000,"1.03690000","1.04170000","1.02950000","1.03410000","206829.90000000",1741807799999,"214340.82344000",3148,"129398.00000000","134089.65719000","0"],[1741807800000,"1.03410000","1.03990000","1.02980000","1.03190000","132371.90000000",1741809599999,"136906.31612000",2557,"84719.20000000","87595.66179000","0"],[1741809600000,"1.03160000","1.04180000","1.03020000","1.03790000","91220.50000000",1741811399999,"94460.80441000",2597,"47062.30000000","48754.17501000","0"],[1741811400000,"1.03720000","1.04400000","1.03360000","1.04310000","258681.40000000",1741813199999,"268866.25549000",2832,"201888.30000000","209889.02135000","0"],[1741813200000,"1.04290000","1.06900000","1.03670000","1.03670000","1088591.40000000",1741814999999,"1148769.80857000",11910,"601409.70000000","635322.54252000","0"],[1741815000000,"1.03700000","1.04600000","1.02660000","1.02720000","200657.90000000",1741816799999,"207351.13818000",3059,"100721.30000000","104141.33897000","0"],[1741816800000,"1.02720000","1.03280000","1.02240000","1.02490000","148797.90000000",1741818599999,"152920.89356000",3618,"74454.30000000","76520.97233000","0"],[1741818600000,"1.02480000","1.02850000","1.01890000","1.02260000","89173.80000000",1741820399999,"91234.99604000",2365,"55582.90000000","56877.12746000","0"],[1741820400000,"1.02260000","1.03240000","1.02200000","1.03120000","98195.60000000",1741822199999,"100766.79259000",2397,"70212.50000000","72071.53378000","0"],[1741822200000,"1.03120000","1.03830000","1.02430000","1.02480000","144647.90000000",1741823999999,"149075.68075000",2679,"65626.20000000","67761.29282000","0"],[1741824000000,"1.02490000","1.02850000","1.01790000","1.01890000","154587.50000000",1741825799999,"158045.99318000",3379,"70524.20000000","72107.36960000","0"],[1741825800000,"1.01890000","1.01970000","1.00380000","1.00640000","167619.30000000",1741827599999,"169349.11730000",4084,"80164.90000000","81086.93650000","0"],[1741827600000,"1.00620000","1.01940000","1.00160000","1.01320000","241442.40000000",1741829399999,"244202.36240000",4102,"105288.00000000","106489.64739000","0"],[1741829400000,"1.01320000","1.01970000","1.00610000","1.01180000","163836.00000000",1741831199999,"165663.11153000",3603,"96316.30000000","97398.67232000","0"],[1741831200000,"1.01190000","1.02440000","1.01060000","1.02290000","159742.10000000",1741832999999,"162673.03430000",3036,"102987.00000000","104940.32664000","0"],[1741833000000,"1.02310000","1.02560000","1.01530000","1.01900000","81473.00000000",1741834799999,"83119.40500000",2336,"50735.10000000","51754.94357000","0"],[1741834800000,"1.01960000","1.02560000","1.01540000","1.01730000","423116.60000000",1741836599999,"432108.11188000",10800,"275779.10000000","281658.51790000","0"],[1741836600000,"1.01730000","1.02380000","1.01240000","1.01680000","406531.40000000",1741838399999,"414287.17454000",11342,"286581.00000000","292067.70153000","0"],[1741838400000,"1.01690000","1.01890000","1.01030000","1.01130000","56808.00000000",1741840199999,"57596.97530000",1621,"30707.70000000","31140.80596000","0"],[1741840200000,"1.01130000","1.01730000","0.97670000","0.97930000","510710.10000000",1741841999999,"506400.78370000",5100,"155238.20000000","153521.74641000","0"],[1741842000000,"0.97880000","0.99400000","0.97390000","0.98320000","316115.40000000",1741843799999,"311154.94715000",4720,"126953.10000000","125200.31755000","0"],[1741843800000,"0.98320000","0.98320000","0.96420000","0.97350000","309900.90000000",1741845599999,"301733.50372000",5353,"159920.40000000","155827.60180000","0"],[1741845600000,"0.97340000","0.97510000","0.96310000","0.96510000","220058.60000000",1741847399999,"212741.67620000",3546,"92024.20000000","88992.43591000","0"],[1741847400000,"0.96500000","0.96860000","0.86810000","0.90670000","2637056.00000000",1741849199999,"2411948.82791000",36280,"1030676.70000000","936425.58221000","0"],[1741849200000,"0.90680000","0.91100000","0.89040000","0.89970000","1027665.10000000",1741850999999,"924406.58945000",19518,"532496.60000000","479256.85286000","0"],[1741851000000,"0.89950000","0.91800000","0.88760000","0.89840000","770284.50000000",1741852799999,"696555.18444000",16432,"358102.50000000","323960.04950000","0"],[1741852800000,"0.89830000","0.90270000","0.89000000","0.89310000","405970.80000000",1741854599999,"363375.53363000",11885,"200353.50000000","179369.71908000","0"],[1741854600000,"0.89320000","0.89360000","0.86310000","0.88170000","849277.70000000",1741856399999,"748770.61567000",12230,"375679.40000000","331578.19699000","0"],[1741856400000,"0.88150000","0.90450000","0.87990000","0.89740000","814322.60000000",1741858199999,"727895.11130000",18845,"497622.20000000","444716.74184000","0"],[1741858200000,"0.89730000","0.90600000","0.88780000","0.90450000","685975.30000000",1741859999999,"612965.96150000",11632,"472505.40000000","422179.94571000","0"],[1741860000000,"0.90460000","0.91080000","0.89740000","0.90140000","563518.50000000",1741861799999,"509637.65289000",8631,"402205.00000000","363860.50877000","0"],[1741861800000,"0.90140000","0.90310000","0.86840000","0.88340000","3022761.90000000",1741863599999,"2676525.89976000",44742,"1831068.30000000","1620623.67991000","0"],[1741863600000,"0.88330000","0.88370000","0.87540000","0.87750000","534538.20000000",1741865399999,"470225.99389000",8582,"377232.30000000","331867.24600000","0"],[1741865400000,"0.87750000","0.87790000","0.86760000","0.87080000","353745.90000000",1741867199999,"308711.11179000",5588,"202462.70000000","176749.19781000","0"],[1741867200000,"0.87070000","0.88450000","0.85770000","0.86660000","726452.10000000",1741868999999,"632182.65659000",8133,"456673.70000000","397760.94933000","0"],[1741869000000,"0.86670000","0.87660000","0.85420000","0.85870000","536078.00000000",1741870799999,"462028.66406000",7371,"302792.30000000","260880.06576000","0"],[1741870800000,"0.85840000","0.87400000","0.85620000","0.85830000","340803.30000000",1741872599999,"295030.42972000",5461,"190505.10000000","165056.21963000","0"],[1741872600000,"0.85820000","0.86330000","0.85280000","0.85510000","313829.10000000",1741874399999,"269311.92892000",5248,"173147.60000000","148638.54852000","0"],[1741874400000,"0.85500000","0.86110000","0.83930000","0.84410000","390340.20000000",1741876199999,"331899.93072000",6548,"208525.40000000","177549.81161000","0"],[1741876200000,"0.84450000","0.85330000","0.83320000","0.84460000","489698.90000000",1741877999999,"412859.87426000",6788,"290673.40000000","245183.42792000","0"],[1741878000000,"0.84440000","0.86880000","0.83710000","0.86330000","426303.70000000",1741879799999,"364194.95319000",7754,"235362.50000000","201074.90118000","0"],[1741879800000,"0.86330000","0.91000000","0.86070000","0.86910000","1355926.90000000",1741881599999,"1198513.93230000",16197,"957968.50000000","846325.47919000","0"],[1741881600000,"0.86950000","0.88400000","0.86320000","0.87430000","590126.90000000",1741883399999,"515496.25512000",7208,"318170.10000000","278149.99313000","0"],[1741883400000,"0.87400000","0.87470000","0.85350000","0.86120000","247404.20000000",1741885199999,"213026.28994000",4266,"103630.10000000","89159.34814000","0"],[1741885200000,"0.86150000","0.86500000","0.85220000","0.85930000","286416.80000000",1741886999999,"245787.35958000",4150,"170042.70000000","145942.99323000","0"],[1741887000000,"0.85930000","0.86500000","0.84830000","0.85200000","219546.90000000",1741888799999,"187835.69547000",3138,"76731.50000000","65864.52872000","0"],[1741888800000,"0.85240000","0.85700000","0.84860000","0.85060000","178954.50000000",1741890599999,"152514.15440000",4018,"85481.30000000","72883.29383000","0"],[1741890600000,"0.85030000","0.85240000","0.83760000","0.85170000","346432.00000000",1741892399999,"292217.66063000",5699,"167569.70000000","141559.23829000","0"],[1741892400000,"0.85130000","0.86140000","0.84510000","0.85800000","372261.20000000",1741894199999,"317845.40001000",6663,"167543.10000000","143226.78879000","0"],[1741894200000,"0.85790000","0.85800000","0.84500000","0.85380000","196056.10000000",1741895999999,"166808.53948000",2810,"109572.80000000","93212.03848000","0"],[1741896000000,"0.85370000","0.85810000","0.84420000","0.84530000","88456.70000000",1741897799999,"75416.16317000",2496,"47955.30000000","40889.40180000","0"],[1741897800000,"0.84510000","0.84990000","0.84100000","0.84490000","112718.90000000",1741899599999,"95205.69658000",2772,"66003.30000000","55774.13867000","0"],[1741899600000,"0.84450000","0.84630000","0.83750000","0.84240000","155743.10000000",1741901399999,"131004.76633000",2002,"57446.20000000","48339.24187000","0"],[1741901400000,"0.84240000","0.84480000","0.83770000","0.84040000","129016.30000000",1741903199999,"108534.46487000",1598,"44066.00000000","37067.30293000","0"],[1741903200000,"0.84050000","0.84430000","0.83880000","0.84230000","82473.20000000",1741904999999,"69410.83601000",2273,"44205.20000000","37206.51601000","0"],[1741905000000,"0.84240000","0.85080000","0.83610000","0.83800000","164754.50000000",1741906799999,"138801.43416000",2984,"63358.10000000","53496.21045000","0"],[1741906800000,"0.83810000","0.84410000","0.83700000","0.83860000","139469.50000000",1741908599999,"117214.68359000",3059,"52649.30000000","44261.91485000","0"],[1741908600000,"0.83870000","0.83970000","0.83060000","0.83480000","221472.90000000",1741910399999,"184702.22516000",2460,"129343.40000000","107764.77866000","0"],[1741910400000,"0.83520000","0.85020000","0.83280000","0.84210000","164449.60000000",1741912199999,"138127.78442000",3386,"65864.50000000","55386.81967000","0"],[1741912200000,"0.84220000","0.85120000","0.83660000","0.83680000","187890.80000000",1741913999999,"158365.92939000",3209,"116416.60000000","98117.14271000","0"],[1741914000000,"0.83700000","0.84980000","0.83650000","0.84890000","140959.70000000",1741915799999,"118907.03614000",3105,"82256.40000000","69461.92203000","0"],[1741915800000,"0.84870000","0.85510000","0.84220000","0.85180000","241394.90000000",1741917599999,"204419.88285000",6384,"139916.50000000","118511.24044000","0"],[1741917600000,"0.85180000","0.85710000","0.84180000","0.84500000","210024.00000000",1741919399999,"178188.49088000",5238,"101763.70000000","86318.06668000","0"],[1741919400000,"0.84470000","0.84470000","0.83100000","0.83490000","654446.60000000",1741921199999,"547396.99931000",6626,"322047.10000000","269597.16277000","0"],[1741921200000,"0.83510000","0.83730000","0.82630000","0.82940000","228769.80000000",1741922999999,"190217.81117000",3565,"135286.40000000","112459.37078000","0"],[1741923000000,"0.82960000","0.83930000","0.82400000","0.83010000","294086.70000000",1741924799999,"244510.06778000",3725,"157166.00000000","130822.53668000","0"],[1741924800000,"0.83010000","0.83610000","0.82860000","0.83530000","192291.90000000",1741926599999,"160146.01181000",2971,"105477.80000000","87898.15267000","0"],[1741926600000,"0.83540000","0.84560000","0.82670000","0.83510000","643396.10000000",1741928399999,"538018.48109000",5033,"308112.10000000","257635.87707000","0"],[1741928400000,"0.83540000","0.84790000","0.83210000","0.84640000","1294506.00000000",1741930199999,"1090357.96046000",22156,"907674.30000000","764741.47706000","0"],[1741930200000,"0.84670000","0.85330000","0.83220000","0.83270000","1873176.80000000",1741931999999,"1584419.60059000",26901,"1351277.90000000","1143390.28922000","0"],[1741932000000,"0.83280000","0.84210000","0.82740000","0.82770000","1872458.30000000",1741933799999,"1561657.09227000",20874,"1253189.30000000","1044872.48068000","0"],[1741933800000,"0.82780000","0.83880000","0.81180000","0.83040000","1940763.00000000",1741935599999,"1607420.04079000",21034,"1099838.60000000","910814.98241000","0"],[1741935600000,"0.82950000","0.84280000","0.82370000","0.82430000","3628292.20000000",1741937399999,"3025208.26767000",31783,"1837126.20000000","1530512.16874000","0"],[1741937400000,"0.82430000","0.82930000","0.81360000","0.81980000","1690517.40000000",1741939199999,"1389267.03559000",19326,"1027338.70000000","844520.09493000","0"],[1741939200000,"0.81980000","0.82240000","0.80600000","0.81330000","1399231.00000000",1741940999999,"1137308.52948000",16676,"933990.20000000","759249.06579000","0"],[1741941000000,"0.81310000","0.82190000","0.80660000","0.81830000","861554.90000000",1741942799999,"703367.27781000",9204,"562349.30000000","459266.46174000","0"],[1741942800000,"0.81830000","0.82110000","0.81510000","0.82010000","656641.70000000",1741944599999,"537656.67845000",6428,"448458.80000000","367225.22967000","0"],[1741944600000,"0.82020000","0.82740000","0.81340000","0.82650000","536270.70000000",1741946399999,"439722.83206000",5443,"354660.30000000","290870.47650000","0"],[1741946400000,"0.82660000","0.83980000","0.82520000","0.83190000","427468.40000000",1741948199999,"355656.77323000",4745,"273826.30000000","227779.29793000","0"],[1741948200000,"0.83210000","0.85440000","0.83180000","0.84940000","3432482.70000000",1741949999999,"2891088.01899000",39129,"1856443.20000000","1564400.33292000","0"],[1741950000000,"0.84860000","0.85430000","0.82190000","0.82620000","4038246.70000000",1741951799999,"3364756.75549000",33157,"1973435.70000000","1646502.83380000","0"],[1741951800000,"0.82620000","0.84080000","0.81380000","0.82820000","5081325.20000000",1741953599999,"4200384.53286000",39132,"2408636.60000000","1993090.52145000","0"],[1741953600000,"0.82790000","0.85300000","0.82330000","0.84130000","1849736.10000000",1741955399999,"1538761.92108000",20908,"935250.00000000","778602.26289000","0"],[1741955400000,"0.84040000","0.86490000","0.83920000","0.85850000","473708.60000000",1741957199999,"404906.49893000",4789,"278561.00000000","237807.99001000","0"],[1741957200000,"0.85920000","0.90000000","0.85820000","0.88010000","1182604.00000000",1741958999999,"1040997.45936000",15988,"541311.30000000","476286.18191000","0"],[1741959000000,"0.88160000","0.89700000","0.86980000","0.87220000","685513.10000000",1741960799999,"605458.49291000",10575,"335530.80000000","296580.60348000","0"],[1741960800000,"0.87190000","0.90220000","0.86250000","0.89270000","1013989.00000000",1741962599999,"895504.35336000",12573,"563852.50000000","497813.47152000","0"],[1741962600000,"0.89310000","0.99000000","0.89310000","0.97580000","3826788.40000000",1741964399999,"3671415.47153000",48962,"2178676.80000000","2089455.91491000","0"],[1741964400000,"0.97570000","0.99210000","0.95200000","0.97460000","1779814.00000000",1741966199999,"1741103.35687000",22788,"1019753.10000000","998812.37472000","0"],[1741966200000,"0.97490000","0.99840000","0.96080000","0.98260000","894160.20000000",1741967999999,"878524.12183000",14683,"456881.40000000","449348.83250000","0"],[1741968000000,"0.98300000","1.04380000","0.97570000","1.02050000","2100600.40000000",1741969799999,"2125000.39792000",25716,"1195964.70000000","1209415.43602000","0"],[1741969800000,"1.02030000","1.06470000","1.00910000","1.03650000","1735790.10000000",1741971599999,"1797458.03692000",25784,"1046419.50000000","1085005.03165000","0"],[1741971600000,"1.03560000","1.06000000","0.98300000","1.00090000","1119944.20000000",1741973399999,"1146810.01434000",15857,"482383.80000000","495664.32949000","0"],[1741973400000,"1.00160000","1.04050000","0.96740000","1.00510000","1958395.10000000",1741975199999,"1955257.96110000",21266,"967731.30000000","967077.80785000","0"],[1741975200000,"1.00670000","1.08000000","1.00000000","1.05760000","1922650.20000000",1741976999999,"2001958.06503000",25403,"1155466.80000000","1204273.05425000","0"],[1741977000000,"1.05910000","1.08080000","1.03390000","1.03680000","1520414.90000000",1741978799999,"1610092.89153000",21334,"746664.60000000","792412.34712000","0"],[1741978800000,"1.03680000","1.05000000","1.01800000","1.03150000","553582.70000000",1741980599999,"570941.56900000",8522,"260621.80000000","269006.76360000","0"],[1741980600000,"1.03160000","1.03390000","1.00330000","1.00700000","459634.00000000",1741982399999,"466144.65000000",7296,"150267.80000000","152180.45989000","0"],[1741982400000,"1.00710000","1.01680000","0.98640000","0.99610000","579736.90000000",1741984199999,"580452.98559000",10191,"246773.60000000","247471.07844000","0"],[1741984200000,"0.99610000","1.04860000","0.99580000","1.03700000","1220620.90000000",1741985999999,"1257416.94042000",13576,"718763.60000000","741069.12827000","0"],[1741986000000,"1.03610000","1.05220000","1.03180000","1.04060000","614524.10000000",1741987799999,"640940.99463000",7028,"315116.40000000","328827.94480000","0"],[1741987800000,"1.04050000","1.04580000","1.01770000","1.02820000","794789.10000000",1741989599999,"819563.24204000",7352,"302442.20000000","311400.49844000","0"],[1741989600000,"1.02790000","1.03000000","1.00510000","1.01150000","644250.50000000",1741991399999,"655350.91352000",6326,"343643.70000000","349602.66444000","0"],[1741991400000,"1.01160000","1.01300000","0.98410000","1.00270000","984003.50000000",1741993199999,"983131.84331000",7096,"481005.10000000","480257.39635000","0"],[1741993200000,"1.00240000","1.00910000","0.99160000","0.99800000","274569.00000000",1741994999999,"274049.26138000",3987,"110293.00000000","110224.85163000","0"],[1741995000000,"0.99820000","1.01000000","0.99490000","0.99780000","234895.10000000",1741996799999,"235475.33709000",4196,"102792.20000000","103101.62967000","0"],[1741996800000,"0.99790000","1.00530000","0.97700000","0.97700000","289348.40000000",1741998599999,"285923.26334000",4359,"85217.20000000","84488.40855000","0"],[1741998600000,"0.97720000","0.97960000","0.96220000","0.96880000","255349.10000000",1742000399999,"247798.22330000",4095,"90449.80000000","87750.81277000","0"],[1742000400000,"0.96930000","0.97680000","0.96410000","0.97200000","207997.10000000",1742002199999,"201485.96264000",3243,"76042.40000000","73755.35474000","0"],[1742002200000,"0.97200000","0.97200000","0.95200000","0.96150000","324155.60000000",1742003999999,"311984.90723000",3569,"109556.50000000","105604.61891000","0"],[1742004000000,"0.96140000","0.97600000","0.95750000","0.97510000","233379.40000000",1742005799999,"225201.81908000",3694,"91839.50000000","88816.84457000","0"],[1742005800000,"0.97500000","1.01000000","0.97450000","1.00490000","684211.10000000",1742007599999,"677867.52029000",12565,"363996.30000000","361233.20732000","0"],[1742007600000,"1.00340000","1.01040000","0.98780000","1.00590000","489266.70000000",1742009399999,"489823.71546000",12245,"242685.00000000","243269.59015000","0"],[1742009400000,"1.00590000","1.02400000","0.99930000","1.01130000","537030.30000000",1742011199999,"543837.03530000",12839,"252531.40000000","255814.64944000","0"],[1742011200000,"1.01200000","1.02930000","1.00650000","1.01910000","676027.90000000",1742012999999,"691012.12477000",12582,"412966.30000000","422225.06404000","0"],[1742013000000,"1.01850000","1.03210000","1.01530000","1.03090000","596615.40000000",1742014799999,"612423.06282000",9707,"408855.20000000","419818.26004000","0"],[1742014800000,"1.03040000","1.03560000","1.01110000","1.01330000","434988.50000000",1742016599999,"445316.05496000",9091,"203412.20000000","208482.08436000","0"],[1742016600000,"1.01320000","1.04000000","1.00830000","1.03510000","790817.60000000",1742018399999,"810489.16996000",12512,"482598.70000000","494596.38414000","0"],[1742018400000,"1.03470000","1.04560000","1.02900000","1.03600000","559023.00000000",1742020199999,"579976.10215000",10138,"346727.80000000","359821.52824000","0"],[1742020200000,"1.03600000","1.03730000","1.00410000","1.01590000","632273.90000000",1742021999999,"641860.63599000",10070,"288651.10000000","292710.37983000","0"],[1742022000000,"1.01630000","1.03730000","1.00910000","1.02190000","789929.30000000",1742023799999,"811127.24606000",12216,"437426.00000000","449654.97265000","0"],[1742023800000,"1.02190000","1.04240000","1.02170000","1.03720000","623442.40000000",1742025599999,"645752.37653000",12479,"368749.60000000","382169.32880000","0"],[1742025600000,"1.03670000","1.05820000","1.03000000","1.04760000","925062.60000000",1742027399999,"966762.54612000",20588,"459718.00000000","480650.79703000","0"],[1742027400000,"1.04730000","1.04810000","1.02720000","1.03910000","560762.40000000",1742029199999,"582270.83297000",9750,"282852.50000000","293768.85965000","0"],[1742029200000,"1.03870000","1.04580000","1.02770000","1.03340000","499051.60000000",1742030999999,"518243.34984000",10057,"238896.80000000","248434.15864000","0"],[1742031000000,"1.03340000","1.03740000","1.02530000","1.02930000","207684.20000000",1742032799999,"214183.59177000",7671,"97067.80000000","100140.97055000","0"],[1742032800000,"1.02910000","1.04270000","1.01410000","1.03660000","492804.30000000",1742034599999,"506325.25571000",13958,"292322.70000000","300783.43847000","0"],[1742034600000,"1.03740000","1.04500000","1.03370000","1.04030000","357399.30000000",1742036399999,"371502.98776000",8748,"195047.70000000","202851.73413000","0"],[1742036400000,"1.03990000","1.06160000","1.03820000","1.04980000","512360.10000000",1742038199999,"537270.38644000",11693,"281177.60000000","295001.49410000","0"],[1742038200000,"1.04940000","1.05010000","1.03780000","1.04060000","283242.70000000",1742039999999,"295211.44467000",7194,"109911.30000000","114631.30914000","0"],[1742040000000,"1.04060000","1.05130000","1.03320000","1.04230000","176796.50000000",1742041799999,"184103.65851000",4672,"64246.50000000","66916.17290000","0"],[1742041800000,"1.04170000","1.05100000","1.03530000","1.03970000","181778.40000000",1742043599999,"189630.27797000",6483,"89575.80000000","93493.73816000","0"],[1742043600000,"1.03920000","1.04800000","1.03430000","1.04190000","240809.80000000",1742045399999,"250707.71187000",6898,"112629.40000000","117328.30319000","0"],[1742045400000,"1.04190000","1.04200000","1.03000000","1.03470000","307809.60000000",1742047199999,"318766.81009000",9001,"145012.60000000","150303.42461000","0"],[1742047200000,"1.03490000","1.05780000","1.03130000","1.05770000","543785.10000000",1742048999999,"570444.61279000",8703,"343798.00000000","360786.16250000","0"],[1742049000000,"1.05680000","1.11440000","1.05110000","1.09780000","1505293.20000000",1742050799999,"1625774.99642000",19442,"859213.40000000","927854.83501000","0"],[1742050800000,"1.09790000","1.14830000","1.09260000","1.11820000","1827048.00000000",1742052599999,"2052447.14878000",30708,"836489.90000000","939641.73660000","0"],[1742052600000,"1.11820000","1.13950000","1.09680000","1.09930000","923238.90000000",1742054399999,"1032432.37472000",16151,"419677.00000000","469431.41900000","0"],[1742054400000,"1.09920000","1.09980000","1.07200000","1.07200000","860119.40000000",1742056199999,"932946.72946000",14339,"414389.30000000","449769.78468000","0"],[1742056200000,"1.07200000","1.09780000","1.07170000","1.07720000","321372.80000000",1742057999999,"348520.70922000",7040,"192071.80000000","208265.40114000","0"],[1742058000000,"1.07780000","1.07890000","1.06440000","1.07280000","300983.00000000",1742059799999,"322714.94351000",7894,"164537.60000000","176371.57404000","0"],[1742059800000,"1.07290000","1.12000000","1.07290000","1.10140000","533591.10000000",1742061599999,"585774.97622000",10664,"282915.40000000","310655.84178000","0"],[1742061600000,"1.10110000","1.11750000","1.07900000","1.10920000","427988.10000000",1742063399999,"470825.43440000",8404,"211681.40000000","233203.02166000","0"],[1742063400000,"1.10960000","1.11490000","1.09460000","1.10460000","278378.90000000",1742065199999,"307281.39919000",7783,"124399.10000000","137463.47980000","0"],[1742065200000,"1.10500000","1.10500000","1.08350000","1.09090000","258921.30000000",1742066999999,"282822.46647000",6179,"95342.30000000","104113.09137000","0"],[1742067000000,"1.09100000","1.09360000","1.08000000","1.08970000","162112.40000000",1742068799999,"176232.44274000",5707,"79875.20000000","86858.08885000","0"],[1742068800000,"1.09010000","1.09160000","1.07830000","1.08910000","155314.80000000",1742070599999,"168640.53595000",6087,"84622.90000000","91948.79227000","0"],[1742070600000,"1.08950000","1.09930000","1.08720000","1.09420000","241657.10000000",1742072399999,"264305.05726000",6998,"162180.80000000","177486.59912000","0"],[1742072400000,"1.09460000","1.11280000","1.09340000","1.11270000","277737.70000000",1742074199999,"306814.17528000",6325,"152790.80000000","168915.20253000","0"],[1742074200000,"1.11260000","1.12040000","1.10680000","1.11430000","254796.80000000",1742075999999,"283721.62086000",5338,"125973.20000000","140360.42803000","0"],[1742076000000,"1.11440000","1.11700000","1.10230000","1.10280000","253903.60000000",1742077799999,"281562.49466000",5899,"111641.00000000","123832.04351000","0"],[1742077800000,"1.10240000","1.10980000","1.08890000","1.09210000","275643.00000000",1742079599999,"302226.67782000",6277,"137963.30000000","151157.13090000","0"],[1742079600000,"1.09190000","1.10580000","1.08900000","1.09610000","216295.50000000",1742081399999,"237285.84948000",4480,"118689.10000000","130206.89497000","0"],[1742081400000,"1.09630000","1.11500000","1.09490000","1.11380000","192760.10000000",1742083199999,"213463.25155000",4719,"122528.20000000","135759.41297000","0"],[1742083200000,"1.11360000","1.12000000","1.10950000","1.11070000","285844.60000000",1742084999999,"319450.97456000",6508,"168045.80000000","187919.46973000","0"],[1742085000000,"1.11010000","1.13200000","1.11000000","1.11860000","400394.50000000",1742086799999,"449207.83983000",8652,"231132.30000000","259444.70794000","0"],[1742086800000,"1.11850000","1.12130000","1.09640000","1.11400000","273768.80000000",1742088599999,"303240.08986000",8184,"121768.70000000","134955.74240000","0"],[1742088600000,"1.11320000","1.12750000","1.11000000","1.11880000","232371.60000000",1742090399999,"259996.58020000",8535,"110922.40000000","124243.59716000","0"],[1742090400000,"1.11890000","1.13950000","1.11660000","1.13260000","355857.80000000",1742092199999,"401319.11255000",9078,"153523.30000000","173234.15931000","0"],[1742092200000,"1.13260000","1.13940000","1.11510000","1.12980000","354658.30000000",1742093999999,"398853.72698000",9365,"193035.40000000","217389.28170000","0"],[1742094000000,"1.13020000","1.16550000","1.11770000","1.15000000","685497.80000000",1742095799999,"781852.65575000",14674,"382511.90000000","436579.36212000","0"],[1742095800000,"1.15000000","1.18600000","1.10010000","1.15320000","1865641.00000000",1742097599999,"2141752.40497000",30270,"1026952.40000000","1180461.76184000","0"],[1742097600000,"1.15090000","1.19850000","1.13640000","1.17930000","1202144.30000000",1742099399999,"1410134.91462000",22975,"676526.90000000","794506.42682000","0"],[1742099400000,"1.17930000","1.20880000","1.17260000","1.18650000","899729.70000000",1742101199999,"1075867.45535000",14208,"445335.50000000","532582.22744000","0"],[1742101200000,"1.18710000","1.19160000","1.13050000","1.15110000","697773.70000000",1742102999999,"806720.47358000",11422,"335728.80000000","388052.66220000","0"],[1742103000000,"1.15110000","1.15940000","1.12890000","1.15440000","296504.70000000",1742104799999,"340348.47553000",10704,"155238.80000000","178345.00066000","0"],[1742104800000,"1.15440000","1.17350000","1.14510000","1.14930000","365806.70000000",1742106599999,"425045.12917000",10888,"195906.40000000","227705.27474000","0"],[1742106600000,"1.14950000","1.15990000","1.13500000","1.14030000","269218.20000000",1742108399999,"307572.12874000",7691,"143588.90000000","164106.79461000","0"],[1742108400000,"1.14070000","1.15900000","1.13590000","1.14200000","223014.50000000",1742110199999,"255603.50255000",7287,"105884.80000000","121317.76117000","0"],[1742110200000,"1.14200000","1.16970000","1.14100000","1.16260000","337756.70000000",1742111999999,"390342.62777000",7810,"175519.70000000","202621.47286000","0"],[1742112000000,"1.16260000","1.22220000","1.15710000","1.19420000","1101642.40000000",1742113799999,"1308791.25922000",16381,"569901.40000000","677893.86484000","0"],[1742113800000,"1.19500000","1.22000000","1.19000000","1.19950000","806073.10000000",1742115599999,"967830.46670000",13495,"411666.80000000","494726.40638000","0"],[1742115600000,"1.20010000","1.21130000","1.19260000","1.19540000","359253.20000000",1742117399999,"431862.26834000",10302,"152707.30000000","183673.09684000","0"],[1742117400000,"1.19570000","1.20000000","1.17730000","1.19570000","378533.90000000",1742119199999,"450957.83712000",12740,"190796.50000000","227549.34109000","0"],[1742119200000,"1.19610000","1.20890000","1.19270000","1.19670000","433358.50000000",1742120999999,"520802.95659000",11626,"207046.20000000","248712.45023000","0"],[1742121000000,"1.19680000","1.22470000","1.18840000","1.22220000","729620.50000000",1742122799999,"884916.76367000",18383,"403534.90000000","489266.84420000","0"],[1742122800000,"1.22230000","1.25900000","1.21900000","1.25010000","1330908.50000000",1742124599999,"1657004.66206000",21716,"732851.80000000","913433.78716000","0"],[1742124600000,"1.24940000","1.30340000","1.24800000","1.27900000","2308616.50000000",1742126399999,"2953266.37410000",31941,"1259414.20000000","1612066.01552000","0"],[1742126400000,"1.27910000","1.30100000","1.23860000","1.29930000","1599538.50000000",1742128199999,"2040667.80126000",26916,"878968.00000000","1122968.81782000","0"],[1742128200000,"1.29930000","1.32500000","1.28000000","1.30900000","1974802.70000000",1742129999999,"2580290.53081000",32294,"1151974.10000000","1505530.88638000","0"],[1742130000000,"1.30910000","1.31380000","1.25220000","1.26650000","1868934.40000000",1742131799999,"2377094.25889000",28020,"923960.20000000","1174388.10957000","0"],[1742131800000,"1.26890000","1.31450000","1.26310000","1.29660000","1213164.80000000",1742133599999,"1567523.32173000",20262,"687638.70000000","888737.69908000","0"],[1742133600000,"1.29640000","1.31880000","1.29200000","1.30890000","1016159.70000000",1742135399999,"1328999.60619000",24258,"619222.70000000","810184.16615000","0"],[1742135400000,"1.30820000","1.31220000","1.22900000","1.26550000","1425886.80000000",1742137199999,"1798593.45830000",25628,"755466.70000000","951986.34324000","0"],[1742137200000,"1.26540000","1.50000000","1.25880000","1.40310000","5574965.70000000",1742138999999,"7769699.94618000",93882,"3316744.40000000","4622220.43034000","0"],[1742139000000,"1.40310000","1.52000000","1.39230000","1.49060000","4100796.20000000",1742140799999,"6057633.41878000",49254,"2221293.60000000","3280340.37062000","0"],[1742140800000,"1.49110000","1.54780000","1.45500000","1.49980000","3176585.10000000",1742142599999,"4756706.66443000",46493,"1651386.40000000","2473359.52303000","0"],[1742142600000,"1.49970000","1.51560000","1.47510000","1.48590000","1303962.80000000",1742144399999,"1947124.71803000",22570,"576634.90000000","861268.78379000","0"],[1742144400000,"1.48600000","1.54000000","1.48530000","1.52420000","1602645.30000000",1742146199999,"2439911.68220000",24847,"740344.00000000","1126661.83142000","0"],[1742146200000,"1.52450000","1.52560000","1.38000000","1.42940000","2005137.90000000",1742147999999,"2958670.54863000",23428,"889417.70000000","1303804.88153000","0"],[1742148000000,"1.42940000","1.49480000","1.40900000","1.48660000","1846871.90000000",1742149799999,"2720132.58721000",28928,"1196479.50000000","1759000.47861000","0"],[1742149800000,"1.48660000","1.49320000","1.46100000","1.48290000","549090.90000000",1742151599999,"811753.94343000",13856,"263707.60000000","389748.49228000","0"],[1742151600000,"1.48230000","1.49470000","1.45690000","1.46660000","704221.90000000",1742153399999,"1037628.39508000",34751,"368172.70000000","542868.63493000","0"],[1742153400000,"1.46690000","1.47460000","1.42540000","1.43410000","754733.00000000",1742155199999,"1095241.06034000",33446,"404489.50000000","587465.53082000","0"],[1742155200000,"1.43490000","1.44590000","1.40880000","1.41370000","529222.70000000",1742156999999,"757130.35636000",20830,"282262.00000000","403948.33709000","0"],[1742157000000,"1.41370000","1.42730000","1.37400000","1.42150000","1087677.10000000",1742158799999,"1523611.39307000",32084,"545708.60000000","764654.53869000","0"],[1742158800000,"1.42150000","1.44000000","1.38990000","1.40040000","651561.10000000",1742160599999,"919646.18011000",8936,"268121.10000000","378692.65981000","0"],[1742160600000,"1.40160000","1.43630000","1.39950000","1.42970000","536091.00000000",1742162399999,"758846.78364000",8850,"262612.60000000","372209.92242000","0"],[1742162400000,"1.42970000","1.43500000","1.40650000","1.41000000","560372.10000000",1742164199999,"794455.88432000",12173,"260135.50000000","368800.95825000","0"],[1742164200000,"1.41000000","1.42190000","1.39730000","1.40850000","660122.40000000",1742165999999,"928607.24768000",12330,"177097.20000000","249320.66164000","0"],[1742166000000,"1.40860000","1.42720000","1.40330000","1.42020000","401286.20000000",1742167799999,"566676.60151000",9116,"116839.60000000","165155.67373000","0"],[1742167800000,"1.42030000","1.43500000","1.42010000","1.42540000","495936.60000000",1742169599999,"707497.91989000",22344,"244214.60000000","348436.38368000","0"],[1742169600000,"1.42500000","1.43060000","1.38430000","1.40150000","534901.80000000",1742171399999,"749250.52286000",16492,"218238.20000000","306180.55836000","0"],[1742171400000,"1.40140000","1.41780000","1.39170000","1.39670000","224591.40000000",1742173199999,"315084.86793000",8997,"111352.10000000","156381.85872000","0"],[1742173200000,"1.39690000","1.43490000","1.39180000","1.43430000","482887.30000000",1742174999999,"680653.52311000",13185,"272229.60000000","383929.09445000","0"],[1742175000000,"1.43340000","1.51850000","1.41860000","1.48990000","1563408.70000000",1742176799999,"2296392.25751000",38147,"780985.90000000","1147911.91518000","0"],[1742176800000,"1.49030000","1.53000000","1.44370000","1.52970000","1873604.60000000",1742178599999,"2813601.56118000",34911,"1114011.40000000","1675432.90029000","0"],[1742178600000,"1.53000000","1.58470000","1.51880000","1.56230000","3048357.10000000",1742180399999,"4766795.61158000",36023,"1933727.00000000","3025762.93331000","0"],[1742180400000,"1.56230000","1.58580000","1.54190000","1.57640000","1857275.10000000",1742182199999,"2921419.25921000",26044,"1214638.90000000","1911221.40296000","0"],[1742182200000,"1.57700000","1.58890000","1.54240000","1.58840000","2046495.50000000",1742183999999,"3220911.75757000",27684,"1279293.30000000","2015919.81290000","0"],[1742184000000,"1.58840000","1.63000000","1.57500000","1.63000000","2739999.00000000",1742185799999,"4366848.25283000",23053,"2074029.70000000","3306829.75674000","0"],[1742185800000,"1.62940000","1.73470000","1.61850000","1.73220000","3652593.60000000",1742187599999,"6103040.53688000",38114,"2358942.40000000","3938693.07201000","0"],[1742187600000,"1.73390000","1.82000000","1.67010000","1.80030000","5160306.00000000",1742189399999,"9038810.98105000",44589,"2573643.30000000","4493885.27366000","0"],[1742189400000,"1.80000000","1.82120000","1.73140000","1.79270000","4083660.90000000",1742191199999,"7319155.36829000",34834,"2269961.80000000","4069359.21051000","0"],[1742191200000,"1.79270000","1.80590000","1.76440000","1.78700000","2783473.50000000",1742192999999,"4993323.35236000",26703,"1709206.30000000","3067722.73329000","0"],[1742193000000,"1.78750000","1.86050000","1.77750000","1.81170000","3883818.10000000",1742194799999,"7044972.22358000",43637,"2014032.90000000","3653044.62718000","0"],[1742194800000,"1.81040000","1.86000000","1.79390000","1.84890000","2430941.40000000",1742196599999,"4457782.15408000",31012,"1477978.00000000","2712521.35542000","0"],[1742196600000,"1.84890000","1.87870000","1.76110000","1.81330000","3057781.60000000",1742198399999,"5608537.87922000",36634,"1802241.70000000","3307548.70973000","0"],[1742198400000,"1.81360000","1.87000000","1.80210000","1.83810000","2626834.00000000",1742200199999,"4814393.70416000",26851,"1589661.90000000","2913752.80975000","0"],[1742200200000,"1.83750000","2.00000000","1.34210000","1.94350000","29930081.20000000",1742201999999,"54319087.03817000",174937,"6458628.40000000","11391939.23660000","0"],[1742202000000,"1.94510000","1.95100000","1.63380000","1.68940000","4109231.50000000",1742203799999,"7326153.85847000",33644,"1809328.70000000","3205454.60329000","0"],[1742203800000,"1.68800000","1.75210000","1.68000000","1.68700000","1662774.00000000",1742205599999,"2828008.11604000",9257,"731714.30000000","1250685.50958000","0"],[1742205600000,"1.68960000","1.79880000","1.68000000","1.78290000","1132579.20000000",1742207399999,"1976691.18554000",9605,"608972.60000000","1063400.18655000","0"],[1742207400000,"1.78250000","1.82000000","1.71290000","1.77460000","1109168.60000000",1742209199999,"1971086.88255000",9823,"607476.40000000","1081535.66310000","0"],[1742209200000,"1.77450000","1.78890000","1.73260000","1.73930000","463850.70000000",1742210999999,"817519.67598000",4183,"223034.50000000","393432.38890000","0"],[1742211000000,"1.73960000","1.78000000","1.73000000","1.75290000","440711.20000000",1742212799999,"771239.27171000",3828,"238086.50000000","417138.79432000","0"],[1742212800000,"1.75120000","1.75380000","1.68780000","1.74790000","578120.20000000",1742214599999,"996361.54663000",4322,"287543.80000000","495711.35893000","0"],[1742214600000,"1.74690000","1.77000000","1.71610000","1.72410000","353916.10000000",1742216399999,"615484.94550000",2931,"186206.90000000","324072.00822000","0"],[1742216400000,"1.72400000","1.73390000","1.68960000","1.70120000","432166.00000000",1742218199999,"737495.34561000",3595,"204914.40000000","349918.16137000","0"],[1742218200000,"1.70030000","1.74710000","1.68000000","1.72500000","476713.70000000",1742219999999,"812250.05460000",3796,"245732.50000000","419048.22039000","0"],[1742220000000,"1.72530000","1.73760000","1.66540000","1.67840000","541442.90000000",1742221799999,"915502.43255000",4289,"268542.20000000","454187.89728000","0"],[1742221800000,"1.67810000","1.68310000","1.64080000","1.66640000","522163.50000000",1742223599999,"866473.13017000",4992,"227882.50000000","378380.01951000","0"],[1742223600000,"1.66660000","1.66660000","1.64000000","1.64130000","447364.80000000",1742225399999,"735832.37619000",3402,"175337.40000000","288682.39758000","0"],[1742225400000,"1.64090000","1.64610000","1.62080000","1.62190000","667719.80000000",1742227199999,"1090744.19144000",2858,"135451.30000000","221184.34432000","0"],[1742227200000,"1.62190000","1.71040000","1.62000000","1.71040000","1046819.10000000",1742228999999,"1748686.27238000",7995,"641420.50000000","1072874.83066000","0"],[1742229000000,"1.71040000","1.77040000","1.66140000","1.75330000","1064134.70000000",1742230799999,"1833231.18191000",7502,"672945.10000000","1159741.36218000","0"],[1742230800000,"1.75140000","1.75400000","1.69480000","1.70350000","613293.30000000",1742232599999,"1054749.31167000",4339,"332842.30000000","572669.30944000","0"],[1742232600000,"1.70460000","1.71000000","1.62780000","1.64710000","476005.30000000",1742234399999,"793288.25279000",3847,"201077.50000000","335346.19584000","0"],[1742234400000,"1.64550000","1.66930000","1.62100000","1.63810000","353399.60000000",1742236199999,"578922.29625000",2708,"141006.40000000","231373.89038000","0"],[1742236200000,"1.63690000","1.64270000","1.62000000","1.63020000","258859.10000000",1742237999999,"421036.41289000",1886,"89036.10000000","145063.71283000","0"],[1742238000000,"1.62720000","1.64870000","1.61000000","1.61180000","497147.10000000",1742239799999,"806176.95577000",2151,"122561.80000000","199031.62397000","0"],[1742239800000,"1.61180000","1.62250000","1.61000000","1.61810000","201794.40000000",1742241599999,"325516.01772000",1358,"88881.30000000","143527.54591000","0"],[1742241600000,"1.61580000","1.61970000","1.60000000","1.60000000","457257.90000000",1742243399999,"733163.29523000",2116,"82800.70000000","132795.05319000","0"],[1742243400000,"1.60010000","1.69400000","1.60000000","1.67550000","777342.30000000",1742245199999,"1277200.55885000",4609,"316893.90000000","525839.65976000","0"],[1742245200000,"1.67740000","1.69450000","1.60000000","1.61170000","422518.30000000",1742246999999,"691210.71111000",3264,"203502.80000000","333272.00191000","0"],[1742247000000,"1.61300000","1.61510000","1.60000000","1.60090000","247820.30000000",1742248799999,"397152.15551000",1141,"45373.70000000","72923.61104000","0"],[1742248800000,"1.60000000","1.60240000","1.60000000","1.60200000","94862.50000000",1742250599999,"151863.58571000",827,"39064.70000000","62579.21039000","0"],[1742250600000,"1.60020000","1.67550000","1.60000000","1.62900000","369799.40000000",1742252399999,"602943.31543000",3091,"203926.00000000","331970.57656000","0"],[1742252400000,"1.63170000","1.94840000","1.62900000","1.78830000","2224597.30000000",1742254199999,"4007859.23647000",21684,"1286934.70000000","2311778.63497000","0"],[1742254200000,"1.78830000","2.09680000","1.73010000","1.99530000","2222392.50000000",1742255999999,"4245658.74485000",21188,"1310000.70000000","2502571.21605000","0"],[1742256000000,"1.98650000","2.05000000","1.92510000","1.97890000","1454023.00000000",1742257799999,"2899924.06176000",15363,"761189.40000000","1520325.45817000","0"],[1742257800000,"1.98000000","2.05000000","1.88150000","1.99290000","1126344.30000000",1742259599999,"2232095.97790000",10338,"567267.60000000","1126493.29850000","0"],[1742259600000,"1.99290000","2.12000000","1.98650000","2.00210000","1365532.90000000",1742261399999,"2804466.65420000",11802,"676640.50000000","1393661.31174000","0"],[1742261400000,"2.00450000","2.02820000","1.94000000","2.00990000","768109.50000000",1742263199999,"1530393.20718000",7118,"396178.20000000","790621.49740000","0"],[1742263200000,"2.00990000","2.01510000","1.80500000","1.95300000","1007125.10000000",1742264999999,"1949455.69942000",10268,"464134.00000000","901229.54240000","0"],[1742265000000,"1.94890000","1.95250000","1.71000000","1.78190000","1071278.60000000",1742266799999,"1938543.96336000",11700,"511560.40000000","925805.35993000","0"]]}