{"ok":true,"error":"","data":[[1743872400000,"1.21500000","1.21600000","1.21000000","1.21200000","2972.35000000",1743873299999,"3602.58956000",41,"956.76000000","1159.25346000","0"],[1743873300000,"1.21300000","1.21700000","1.21300000","1.21700000","2063.41000000",1743874199999,"2509.27714000",33,"1384.46000000","1683.39131000","0"],[1743874200000,"1.21800000","1.22000000","1.21800000","1.21900000","1891.52000000",1743875099999,"2306.25442000",31,"1213.54000000","1479.65676000","0"],[1743875100000,"1.22000000","1.22200000","1.21900000","1.21900000","3878.58000000",1743875999999,"4734.59457000",63,"2723.55000000","3325.27895000","0"],[1743876000000,"1.22000000","1.22400000","1.21900000","1.22200000","4819.66000000",1743876899999,"5888.74087000",79,"3478.95000000","4250.73459000","0"],[1743876900000,"1.22300000","1.22500000","1.22100000","1.22200000","2042.10000000",1743877799999,"2496.34092000",61,"800.72000000","978.87695000","0"],[1743877800000,"1.22300000","1.22500000","1.22200000","1.22500000","1432.92000000",1743878699999,"1753.63192000",40,"829.38000000","1014.67278000","0"],[1743878700000,"1.22600000","1.22700000","1.22600000","1.22700000","1032.35000000",1743879599999,"1266.17826000",27,"540.34000000","662.69879000","0"],[1743879600000,"1.22600000","1.22700000","1.22600000","1.22600000","1691.16000000",1743880499999,"2074.24593000",40,"641.17000000","786.12288000","0"],[1743880500000,"1.22600000","1.22700000","1.22500000","1.22700000","928.76000000",1743881399999,"1139.08396000",21,"502.26000000","616.12370000","0"],[1743881400000,"1.22700000","1.22700000","1.22500000","1.22600000","1257.29000000",1743882299999,"1541.14634000",35,"888.44000000","1088.96015000","0"],[1743882300000,"1.22600000","1.22600000","1.22200000","1.22400000","935.79000000",1743883199999,"1145.38189000",25,"244.65000000","299.29985000","0"],[1743883200000,"1.22400000","1.22800000","1.22400000","1.22700000","3593.12000000",1743884099999,"4406.35041000",48,"2917.87000000","3578.55438000","0"],[1743884100000,"1.22800000","1.23100000","1.22700000","1.23100000","3117.80000000",1743884999999,"3831.85822000",64,"2739.77000000","3367.33423000","0"],[1743885000000,"1.23000000","1.23200000","1.22200000","1.23100000","6299.65000000",1743885899999,"7729.26668000",100,"2528.15000000","3102.61610000","0"],[1743885900000,"1.23000000","1.23100000","1.22500000","1.23000000","1764.18000000",1743886799999,"2165.32893000",62,"1101.14000000","1351.56053000","0"],[1743886800000,"1.23100000","1.23100000","1.22600000","1.23100000","3599.01000000",1743887699999,"4422.45890000",89,"1653.92000000","2032.56124000","0"],[1743887700000,"1.23000000","1.23300000","1.22700000","1.23200000","2084.33000000",1743888599999,"2564.22322000",61,"1195.92000000","1471.47575000","0"],[1743888600000,"1.23100000","1.23100000","1.22900000","1.23100000","1123.93000000",1743889499999,"1382.89153000",14,"130.97000000","161.15021000","0"],[1743889500000,"1.23000000","1.23200000","1.23000000","1.23000000","948.20000000",1743890399999,"1167.65063000",15,"931.37000000","1146.94973000","0"],[1743890400000,"1.23100000","1.23600000","1.23100000","1.23600000","1179.82000000",1743891299999,"1455.52898000",18,"1138.50000000","1404.55033000","0"],[1743891300000,"1.23500000","1.23500000","1.23100000","1.23100000","2197.31000000",1743892199999,"2707.71133000",20,"1449.23000000","1784.04838000","0"],[1743892200000,"1.23200000","1.23300000","1.23200000","1.23300000","1937.76000000",1743893099999,"2389.04130000",30,"1040.13000000","1282.31351000","0"],[1743893100000,"1.23300000","1.23600000","1.23300000","1.23600000","821.06000000",1743893999999,"1013.47553000",15,"748.36000000","923.69103000","0"],[1743894000000,"1.23500000","1.23600000","1.23400000","1.23500000","873.10000000",1743894899999,"1078.07807000",32,"535.24000000","660.89993000","0"],[1743894900000,"1.23600000","1.23600000","1.23600000","1.23600000","722.86000000",1743895799999,"893.45496000",12,"558.54000000","690.35544000","0"],[1743895800000,"1.23700000","1.23900000","1.23700000","1.23800000","769.95000000",1743896699999,"952.81118000",19,"586.44000000","725.70408000","0"],[1743896700000,"1.23900000","1.24500000","1.23900000","1.24300000","10287.67000000",1743897599999,"12787.78939000",102,"2438.32000000","3030.68074000","0"],[1743897600000,"1.24300000","1.24500000","1.23700000","1.23800000","6272.80000000",1743898499999,"7778.03111000",104,"4048.80000000","5022.31829000","0"],[1743898500000,"1.23800000","1.24200000","1.23800000","1.24200000","1787.41000000",1743899399999,"2216.84023000",62,"1559.68000000","1934.46853000","0"],[1743899400000,"1.24200000","1.24600000","1.24100000","1.24500000","2303.36000000",1743900299999,"2862.73566000",62,"1277.00000000","1587.58833000","0"],[1743900300000,"1.24500000","1.24500000","1.24100000","1.24100000","1701.45000000",1743901199999,"2114.12086000",38,"983.81000000","1221.69351000","0"],[1743901200000,"1.24100000","1.24200000","1.24000000","1.24100000","2412.38000000",1743902099999,"2993.13345000",67,"1755.04000000","2177.79801000","0"],[1743902100000,"1.24100000","1.24600000","1.24100000","1.24400000","1951.28000000",1743902999999,"2426.66344000",86,"1165.00000000","1448.49761000","0"],[1743903000000,"1.24400000","1.24600000","1.23900000","1.23900000","1237.80000000",1743903899999,"1539.86029000",54,"456.69000000","568.62660000","0"],[1743903900000,"1.23800000","1.23900000","1.23400000","1.23500000","1437.93000000",1743904799999,"1777.97780000",29,"332.49000000","411.28915000","0"],[1743904800000,"1.23500000","1.23600000","1.23300000","1.23300000","3385.53000000",1743905699999,"4178.32901000",42,"1818.36000000","2244.33110000","0"],[1743905700000,"1.23300000","1.23300000","1.23200000","1.23300000","745.01000000",1743906599999,"918.25523000",18,"214.02000000","263.86281000","0"],[1743906600000,"1.23200000","1.23300000","1.23100000","1.23100000","2162.04000000",1743907499999,"2662.75223000",39,"358.64000000","441.89953000","0"],[1743907500000,"1.23200000","1.23300000","1.22900000","1.23000000","3702.61000000",1743908399999,"4558.76846000",36,"2559.71000000","3152.75631000","0"],[1743908400000,"1.23000000","1.23300000","1.22800000","1.23300000","2773.87000000",1743909299999,"3411.83119000",57,"1243.09000000","1528.64221000","0"],[1743909300000,"1.23300000","1.23400000","1.23100000","1.23100000","1557.05000000",1743910199999,"1918.27742000",37,"945.62000000","1164.58374000","0"],[1743910200000,"1.23100000","1.23300000","1.23100000","1.23300000","8037.94000000",1743911099999,"9902.22743000",54,"7160.01000000","8821.15481000","0"],[1743911100000,"1.23300000","1.23300000","1.23100000","1.23100000","6029.24000000",1743911999999,"7427.86470000",32,"473.27000000","583.54191000","0"],[1743912000000,"1.23200000","1.23500000","1.23200000","1.23300000","1822.65000000",1743912899999,"2248.38151000",58,"1212.56000000","1495.70741000","0"],[1743912900000,"1.23300000","1.23300000","1.23100000","1.23200000","3497.85000000",1743913799999,"4309.21668000",57,"2248.48000000","2769.71075000","0"],[1743913800000,"1.23100000","1.23400000","1.23100000","1.23400000","4106.26000000",1743914699999,"5060.77190000",78,"3043.15000000","3750.56495000","0"],[1743914700000,"1.23400000","1.23400000","1.23200000","1.23200000","3330.38000000",1743915599999,"4107.66228000",46,"2110.35000000","2603.12143000","0"],[1743915600000,"1.23300000","1.23500000","1.23300000","1.23400000","3599.59000000",1743916499999,"4440.64208000",79,"2352.18000000","2901.64059000","0"],[1743916500000,"1.23500000","1.23700000","1.23300000","1.23400000","6996.36000000",1743917399999,"8637.54380000",106,"2226.15000000","2749.57991000","0"],[1743917400000,"1.23500000","1.23600000","1.23400000","1.23400000","2679.27000000",1743918299999,"3309.81211000",42,"2046.19000000","2528.28551000","0"],[1743918300000,"1.23500000","1.23900000","1.23500000","1.23700000","3334.66000000",1743919199999,"4127.13332000",96,"1912.71000000","2366.87621000","0"],[1743919200000,"1.23600000","1.23600000","1.22800000","1.23100000","4674.56000000",1743920099999,"5759.37566000",42,"755.90000000","930.36984000","0"],[1743920100000,"1.23100000","1.23300000","1.23000000","1.23000000","1686.70000000",1743920999999,"2077.08805000",42,"395.07000000","486.91077000","0"],[1743921000000,"1.23000000","1.23200000","1.22600000","1.22900000","4240.55000000",1743921899999,"5208.09636000",65,"1744.74000000","2144.03993000","0"],[1743921900000,"1.22800000","1.22800000","1.21800000","1.21900000","8187.14000000",1743922799999,"10009.83662000",126,"1144.53000000","1400.86412000","0"],[1743922800000,"1.21900000","1.22200000","1.21600000","1.22100000","12217.44000000",1743923699999,"14897.59049000",193,"6762.13000000","8250.45748000","0"],[1743923700000,"1.22200000","1.22300000","1.21900000","1.22000000","3142.19000000",1743924599999,"3839.16442000",73,"1166.71000000","1425.29058000","0"],[1743924600000,"1.21900000","1.22100000","1.21600000","1.21900000","7596.77000000",1743925499999,"9256.43486000",128,"6057.08000000","7380.15002000","0"],[1743925500000,"1.21900000","1.22100000","1.21900000","1.22000000","4732.07000000",1743926399999,"5771.66047000",67,"2677.26000000","3265.05688000","0"],[1743926400000,"1.22000000","1.22100000","1.21800000","1.21800000","1939.74000000",1743927299999,"2365.12731000",63,"729.49000000","889.85203000","0"],[1743927300000,"1.21700000","1.21700000","1.20900000","1.21100000","5854.37000000",1743928199999,"7101.16943000",120,"3121.81000000","3787.54254000","0"],[1743928200000,"1.21200000","1.21700000","1.21200000","1.21700000","5720.65000000",1743929099999,"6948.35004000",106,"3819.29000000","4638.97995000","0"],[1743929100000,"1.21600000","1.21900000","1.21600000","1.21800000","3479.85000000",1743929999999,"4234.08903000",67,"907.75000000","1105.11494000","0"],[1743930000000,"1.21800000","1.21800000","1.21400000","1.21500000","3540.75000000",1743930899999,"4304.84434000",62,"1120.16000000","1362.43964000","0"],[1743930900000,"1.21600000","1.21900000","1.21600000","1.21900000","2097.56000000",1743931799999,"2554.45251000",46,"1418.31000000","1727.53069000","0"],[1743931800000,"1.21900000","1.21900000","1.21500000","1.21800000","5551.14000000",1743932699999,"6760.98726000",72,"1469.05000000","1788.24495000","0"],[1743932700000,"1.21800000","1.21800000","1.21600000","1.21600000","853.85000000",1743933599999,"1038.82686000",17,"297.57000000","361.99118000","0"],[1743933600000,"1.21700000","1.21800000","1.21300000","1.21400000","4005.64000000",1743934499999,"4865.78005000",47,"1927.63000000","2341.77563000","0"],[1743934500000,"1.21400000","1.21400000","1.21000000","1.21100000","3493.02000000",1743935399999,"4232.42544000",74,"568.08000000","688.33526000","0"],[1743935400000,"1.21100000","1.21200000","1.20900000","1.21000000","1328.03000000",1743936299999,"1607.27690000",36,"381.12000000","461.38297000","0"],[1743936300000,"1.20900000","1.21000000","1.20900000","1.20900000","3250.45000000",1743937199999,"3932.54248000",30,"1896.76000000","2295.01273000","0"],[1743937200000,"1.20800000","1.20900000","1.20000000","1.20100000","28303.08000000",1743938099999,"34051.81484000",249,"14262.27000000","17155.40493000","0"],[1743938100000,"1.20100000","1.20500000","1.20000000","1.20300000","3174.93000000",1743938999999,"3820.49859000",60,"2047.17000000","2462.85464000","0"],[1743939000000,"1.20200000","1.20200000","1.20000000","1.20100000","1024.32000000",1743939899999,"1229.96591000",35,"318.54000000","382.61293000","0"],[1743939900000,"1.20100000","1.20300000","1.20100000","1.20300000","761.71000000",1743940799999,"915.31473000",38,"566.51000000","680.85511000","0"],[1743940800000,"1.20200000","1.20500000","1.20100000","1.20300000","2475.01000000",1743941699999,"2978.17131000",54,"941.56000000","1133.02130000","0"],[1743941700000,"1.20200000","1.20300000","1.19900000","1.20000000","4153.25000000",1743942599999,"4988.40093000",87,"2163.59000000","2598.89784000","0"],[1743942600000,"1.20000000","1.20100000","1.19300000","1.19300000","4622.88000000",1743943499999,"5528.37847000",69,"630.84000000","756.15777000","0"],[1743943500000,"1.19200000","1.19400000","1.18800000","1.18800000","4000.88000000",1743944399999,"4770.42479000",86,"1412.26000000","1685.32857000","0"],[1743944400000,"1.18900000","1.19000000","1.18300000","1.18300000","4493.01000000",1743945299999,"5334.77978000",118,"1186.40000000","1410.18055000","0"],[1743945300000,"1.18300000","1.18300000","1.17400000","1.17500000","8548.18000000",1743946199999,"10068.51548000",159,"2540.88000000","2990.48684000","0"],[1743946200000,"1.17600000","1.17700000","1.17300000","1.17300000","5325.32000000",1743947099999,"6256.27487000",106,"2256.13000000","2651.20975000","0"],[1743947100000,"1.17200000","1.17400000","1.16500000","1.16700000","14734.09000000",1743947999999,"17222.55999000",233,"6141.23000000","7182.22988000","0"],[1743948000000,"1.16800000","1.17300000","1.16500000","1.17300000","11202.33000000",1743948899999,"13091.53421000",236,"7401.49000000","8650.65349000","0"],[1743948900000,"1.17200000","1.17200000","1.16200000","1.16200000","5941.91000000",1743949799999,"6932.61034000",174,"1398.07000000","1630.48462000","0"],[1743949800000,"1.16300000","1.16600000","1.16200000","1.16400000","7217.45000000",1743950699999,"8402.10224000",212,"4179.26000000","4866.16492000","0"],[1743950700000,"1.16400000","1.17500000","1.16400000","1.17400000","7435.48000000",1743951599999,"8699.60129000",246,"6127.60000000","7167.88084000","0"],[1743951600000,"1.17400000","1.17500000","1.16800000","1.17000000","4150.04000000",1743952499999,"4865.11501000",123,"1178.40000000","1380.53237000","0"],[1743952500000,"1.17100000","1.17500000","1.17100000","1.17100000","4229.99000000",1743953399999,"4960.24931000",88,"2169.47000000","2544.92951000","0"],[1743953400000,"1.17100000","1.17600000","1.17100000","1.17500000","3199.27000000",1743954299999,"3754.74550000",97,"1934.27000000","2269.74076000","0"],[1743954300000,"1.17600000","1.17800000","1.17400000","1.17400000","1271.12000000",1743955199999,"1494.45090000",31,"595.56000000","700.44403000","0"],[1743955200000,"1.17300000","1.17300000","1.16800000","1.16900000","2565.94000000",1743956099999,"3005.93950000",96,"776.52000000","909.65264000","0"],[1743956100000,"1.16900000","1.17100000","1.16400000","1.16400000","13064.84000000",1743956999999,"15262.44918000",175,"2534.82000000","2963.09881000","0"],[1743957000000,"1.16500000","1.16600000","1.16100000","1.16200000","7090.85000000",1743957899999,"8242.76077000",200,"1824.83000000","2123.66401000","0"],[1743957900000,"1.16200000","1.17700000","1.15800000","1.16300000","52323.25000000",1743958799999,"61094.38121000",832,"32359.40000000","37774.40912000","0"],[1743958800000,"1.16200000","1.16400000","1.15000000","1.15100000","25070.45000000",1743959699999,"29017.85641000",618,"5057.55000000","5852.50303000","0"],[1743959700000,"1.15100000","1.15500000","1.14300000","1.14400000","19426.72000000",1743960599999,"22333.52356000",552,"10368.95000000","11923.51648000","0"],[1743960600000,"1.14200000","1.14500000","1.12600000","1.13400000","30182.00000000",1743961499999,"34304.15268000",428,"10779.16000000","12245.85264000","0"],[1743961500000,"1.13400000","1.14400000","1.12800000","1.12900000","19719.17000000",1743962399999,"22396.89416000",426,"9538.31000000","10834.80527000","0"],[1743962400000,"1.12700000","1.12900000","1.11500000","1.11800000","22126.17000000",1743963299999,"24801.80660000",497,"9677.61000000","10848.29164000","0"],[1743963300000,"1.11700000","1.11700000","1.08300000","1.08300000","72264.76000000",1743964199999,"79273.48716000",1018,"30907.64000000","33897.88616000","0"],[1743964200000,"1.08400000","1.09700000","1.07800000","1.08200000","58040.54000000",1743965099999,"63088.70318000",931,"33954.61000000","36936.57586000","0"],[1743965100000,"1.08300000","1.08800000","1.06100000","1.06600000","67194.42000000",1743965999999,"71975.14192000",849,"40166.70000000","42984.09826000","0"],[1743966000000,"1.06700000","1.07600000","1.05700000","1.06800000","76553.39000000",1743966899999,"81654.58528000",859,"38685.93000000","41271.48183000","0"],[1743966900000,"1.06900000","1.07800000","1.06200000","1.06800000","54656.79000000",1743967799999,"58367.88603000",649,"27590.33000000","29450.99438000","0"],[1743967800000,"1.06800000","1.07600000","1.06700000","1.06700000","27619.07000000",1743968699999,"29587.90581000",464,"15327.20000000","16417.12894000","0"],[1743968700000,"1.06700000","1.07400000","1.05800000","1.07200000","29670.46000000",1743969599999,"31629.15670000",479,"18606.59000000","19841.42241000","0"],[1743969600000,"1.07100000","1.07900000","1.06700000","1.06800000","27430.31000000",1743970499999,"29381.27300000",822,"16885.01000000","18076.28356000","0"],[1743970500000,"1.06700000","1.06900000","1.05500000","1.05500000","36243.08000000",1743971399999,"38516.76310000",1418,"22069.11000000","23456.23736000","0"],[1743971400000,"1.05400000","1.05400000","1.02600000","1.04100000","69076.42000000",1743972299999,"71927.26845000",2290,"37227.35000000","38742.01377000","0"],[1743972300000,"1.04100000","1.04100000","1.02600000","1.03100000","38719.72000000",1743973199999,"39912.08306000",860,"17212.09000000","17729.94941000","0"],[1743973200000,"1.03000000","1.04400000","1.02900000","1.04200000","21171.87000000",1743974099999,"21925.27815000",450,"13300.70000000","13772.69499000","0"],[1743974100000,"1.04200000","1.04800000","1.03700000","1.03800000","7703.04000000",1743974999999,"8036.77857000",171,"5259.37000000","5488.39066000","0"],[1743975000000,"1.03900000","1.04200000","1.03600000","1.04000000","5983.86000000",1743975899999,"6220.38770000",192,"3667.85000000","3812.73147000","0"],[1743975900000,"1.04000000","1.04600000","1.03800000","1.03800000","1843.88000000",1743976799999,"1920.60424000",78,"1138.56000000","1186.99698000","0"],[1743976800000,"1.03700000","1.04900000","1.02600000","1.04200000","23652.91000000",1743977699999,"24498.07472000",515,"8173.77000000","8491.86668000","0"],[1743977700000,"1.04200000","1.04400000","1.03600000","1.04300000","18542.04000000",1743978599999,"19289.36155000",398,"10640.77000000","11071.68583000","0"],[1743978600000,"1.04200000","1.04200000","1.02700000","1.02800000","15823.94000000",1743979499999,"16348.15388000",192,"5330.88000000","5513.26052000","0"],[1743979500000,"1.02800000","1.03200000","1.02700000","1.02900000","13353.73000000",1743980399999,"13739.89752000",268,"8013.21000000","8243.81724000","0"],[1743980400000,"1.02900000","1.03300000","1.01700000","1.02500000","21969.58000000",1743981299999,"22505.81715000",438,"9355.59000000","9592.10807000","0"],[1743981300000,"1.02600000","1.02600000","1.00500000","1.01400000","27443.68000000",1743982199999,"27822.03924000",461,"10345.36000000","10486.98183000","0"],[1743982200000,"1.01300000","1.03100000","1.01200000","1.02900000","15155.50000000",1743983099999,"15477.48631000",288,"10521.14000000","10739.54544000","0"],[1743983100000,"1.02900000","1.03700000","1.02500000","1.02800000","13273.26000000",1743983999999,"13677.32760000",235,"7967.57000000","8215.79610000","0"],[1743984000000,"1.02900000","1.03400000","1.01600000","1.01600000","18997.73000000",1743984899999,"19448.29968000",292,"8257.54000000","8453.52828000","0"],[1743984900000,"1.01600000","1.02600000","1.01500000","1.02200000","20408.27000000",1743985799999,"20824.91507000",213,"8421.54000000","8597.60979000","0"],[1743985800000,"1.02200000","1.02400000","0.99300000","1.00100000","40498.76000000",1743986699999,"40772.86352000",655,"13974.20000000","14064.38216000","0"],[1743986700000,"1.00100000","1.00500000","0.99100000","1.00500000","27709.61000000",1743987599999,"27609.69092000",950,"6637.39000000","6612.98322000","0"],[1743987600000,"1.00500000","1.03600000","1.00500000","1.03400000","30531.03000000",1743988499999,"31088.66294000",1066,"15941.27000000","16240.36463000","0"],[1743988500000,"1.03300000","1.09600000","1.03200000","1.09400000","85639.18000000",1743989399999,"90896.97264000",1465,"47080.76000000","49944.78367000","0"],[1743989400000,"1.09400000","1.09700000","1.05000000","1.05600000","70767.12000000",1743990299999,"75731.93289000",1156,"33688.09000000","36065.66745000","0"],[1743990300000,"1.05600000","1.06300000","1.05100000","1.05400000","42589.18000000",1743991199999,"45025.40462000",601,"22461.70000000","23745.76096000","0"],[1743991200000,"1.05400000","1.05800000","1.04600000","1.05100000","38496.15000000",1743992099999,"40515.95973000",477,"19181.95000000","20188.78273000","0"],[1743992100000,"1.05100000","1.05500000","1.03600000","1.03600000","25193.74000000",1743992999999,"26365.07600000",316,"10358.48000000","10855.08911000","0"],[1743993000000,"1.03700000","1.04400000","1.03200000","1.03200000","19992.61000000",1743993899999,"20750.63798000",243,"7858.92000000","8164.02847000","0"],[1743993900000,"1.03200000","1.04000000","1.03000000","1.03100000","16160.29000000",1743994799999,"16713.67960000",170,"7780.52000000","8046.26052000","0"],[1743994800000,"1.03200000","1.04400000","1.02900000","1.04400000","44217.54000000",1743995699999,"45860.19150000",377,"29115.94000000","30204.85596000","0"],[1743995700000,"1.04400000","1.09100000","1.04300000","1.07900000","107037.18000000",1743996599999,"114518.29454000",2071,"65302.71000000","69862.75261000","0"],[1743996600000,"1.07900000","1.09300000","1.07500000","1.08100000","45121.30000000",1743997499999,"48948.83622000",940,"26030.89000000","28229.15605000","0"],[1743997500000,"1.08000000","1.11500000","1.07900000","1.10700000","34764.29000000",1743998399999,"38144.76973000",623,"21444.01000000","23559.92646000","0"],[1743998400000,"1.10700000","1.12500000","1.09400000","1.10400000","55010.94000000",1743999299999,"61085.01766000",1559,"30626.19000000","34036.09649000","0"],[1743999300000,"1.10400000","1.11300000","1.09700000","1.10700000","24938.72000000",1744000199999,"27535.63825000",1085,"12882.90000000","14222.95917000","0"],[1744000200000,"1.10800000","1.11000000","1.09500000","1.09700000","30305.90000000",1744001099999,"33396.93346000",829,"15290.95000000","16840.15032000","0"],[1744001100000,"1.09700000","1.10800000","1.09500000","1.10400000","28682.28000000",1744001999999,"31589.74156000",486,"14333.92000000","15787.20397000","0"],[1744002000000,"1.10400000","1.12900000","1.09900000","1.12600000","42203.77000000",1744002899999,"46847.08079000",840,"28247.62000000","31374.65411000","0"],[1744002900000,"1.12600000","1.13400000","1.11900000","1.13000000","28491.15000000",1744003799999,"32089.74973000",615,"19411.65000000","21862.17532000","0"],[1744003800000,"1.12700000","1.13300000","1.10100000","1.11100000","31231.09000000",1744004699999,"34858.51088000",492,"13457.27000000","15037.03692000","0"],[1744004700000,"1.11200000","1.11200000","1.09600000","1.10100000","25861.20000000",1744005599999,"28517.55808000",525,"8868.40000000","9773.23228000","0"],[1744005600000,"1.10100000","1.10900000","1.09400000","1.09400000","27729.68000000",1744006499999,"30530.08422000",459,"13523.07000000","14880.38333000","0"],[1744006500000,"1.09400000","1.10300000","1.08500000","1.09100000","32735.05000000",1744007399999,"35841.23454000",647,"18673.64000000","20454.66150000","0"],[1744007400000,"1.09200000","1.10000000","1.06400000","1.06500000","46150.45000000",1744008299999,"49815.43247000",804,"18803.40000000","20328.84179000","0"],[1744008300000,"1.06600000","1.07900000","1.05100000","1.06600000","73813.04000000",1744009199999,"78632.81819000",1031,"32322.84000000","34406.04638000","0"],[1744009200000,"1.06700000","1.07700000","1.05700000","1.07300000","38985.38000000",1744010099999,"41547.53894000",825,"22543.76000000","24032.32748000","0"],[1744010100000,"1.07400000","1.08900000","1.07300000","1.07400000","32558.07000000",1744010999999,"35182.13970000",602,"19525.31000000","21087.57553000","0"],[1744011000000,"1.07500000","1.08600000","1.06900000","1.07600000","27860.41000000",1744011899999,"29998.94311000",455,"13929.66000000","15001.64245000","0"],[1744011900000,"1.07600000","1.07600000","1.06500000","1.06700000","21610.64000000",1744012799999,"23104.09843000",282,"9108.72000000","9738.02907000","0"],[1744012800000,"1.06700000","1.08000000","1.06500000","1.07200000","29673.43000000",1744013699999,"31800.05669000",400,"17443.52000000","18700.90237000","0"],[1744013700000,"1.07100000","1.09300000","1.07100000","1.08900000","25721.22000000",1744014599999,"27895.12530000",375,"14587.85000000","15818.61029000","0"],[1744014600000,"1.08900000","1.10600000","1.08600000","1.10100000","29611.25000000",1744015499999,"32390.51930000",385,"15702.06000000","17185.21191000","0"],[1744015500000,"1.10000000","1.10400000","1.09200000","1.09200000","20040.95000000",1744016399999,"21975.96825000",310,"9106.12000000","9984.77352000","0"],[1744016400000,"1.09100000","1.09300000","1.07400000","1.07400000","25949.34000000",1744017299999,"28104.08842000",420,"6908.35000000","7503.18738000","0"],[1744017300000,"1.07400000","1.08300000","1.06800000","1.08000000","21370.12000000",1744018199999,"22978.81048000",325,"7962.54000000","8561.13606000","0"],[1744018200000,"1.08000000","1.08100000","1.05600000","1.07000000","76228.89000000",1744019099999,"81278.04182000",1159,"26474.73000000","28232.68182000","0"],[1744019100000,"1.07000000","1.07500000","1.06200000","1.06600000","35120.04000000",1744019999999,"37536.71059000",827,"15714.93000000","16800.64923000","0"],[1744020000000,"1.06600000","1.07600000","1.06200000","1.07400000","53588.26000000",1744020899999,"57251.85503000",803,"22015.51000000","23543.11781000","0"],[1744020900000,"1.07500000","1.08100000","1.07100000","1.07400000","30825.39000000",1744021799999,"33150.36257000",686,"14621.79000000","15726.08681000","0"],[1744021800000,"1.07400000","1.07700000","1.06900000","1.07500000","24691.71000000",1744022699999,"26483.03513000",381,"11673.04000000","12518.80708000","0"],[1744022700000,"1.07500000","1.07600000","1.06600000","1.06600000","22685.37000000",1744023599999,"24269.07215000",309,"10889.66000000","11651.82461000","0"],[1744023600000,"1.06600000","1.08100000","1.06600000","1.07300000","22649.41000000",1744024499999,"24343.96877000",300,"12903.69000000","13864.69749000","0"],[1744024500000,"1.07200000","1.07300000","1.06600000","1.06800000","16094.24000000",1744025399999,"17218.65521000",271,"7717.40000000","8255.99181000","0"],[1744025400000,"1.06700000","1.06900000","1.06100000","1.06400000","25202.89000000",1744026299999,"26847.26378000",406,"10377.41000000","11053.69799000","0"],[1744026300000,"1.06400000","1.06800000","1.06100000","1.06600000","14339.58000000",1744027199999,"15266.77109000",241,"7120.96000000","7581.35543000","0"],[1744027200000,"1.06600000","1.07700000","1.06600000","1.07700000","35247.81000000",1744028099999,"37753.78252000",478,"18973.06000000","20328.63179000","0"],[1744028100000,"1.07700000","1.09500000","1.07400000","1.09500000","44064.06000000",1744028999999,"47681.71956000",529,"25403.02000000","27502.18250000","0"],[1744029000000,"1.09500000","1.10200000","1.08700000","1.08900000","32179.97000000",1744029899999,"35201.58177000",436,"17154.89000000","18773.90784000","0"],[1744029900000,"1.08900000","1.10500000","1.08500000","1.09800000","33542.29000000",1744030799999,"36775.95006000",567,"19487.83000000","21364.58024000","0"],[1744030800000,"1.09800000","1.10100000","1.09000000","1.09200000","30392.25000000",1744031699999,"33289.09963000",447,"13185.49000000","14439.01343000","0"],[1744031700000,"1.09200000","1.09600000","1.08300000","1.08400000","24546.71000000",1744032599999,"26758.86437000",362,"9298.62000000","10145.47691000","0"],[1744032600000,"1.08400000","1.09500000","1.07000000","1.07300000","31388.65000000",1744033499999,"34046.85731000",496,"13542.52000000","14680.52419000","0"],[1744033500000,"1.07200000","1.11900000","1.07100000","1.11600000","48778.05000000",1744034399999,"53701.13323000",907,"26682.72000000","29378.41283000","0"],[1744034400000,"1.11500000","1.14700000","1.10900000","1.14000000","57633.12000000",1744035299999,"64980.19789000",959,"28582.66000000","32251.02663000","0"],[1744035300000,"1.13900000","1.17000000","1.10700000","1.11000000","83738.46000000",1744036199999,"95380.25086000",1231,"42447.03000000","48388.02405000","0"],[1744036200000,"1.11000000","1.13200000","1.10300000","1.11100000","64833.80000000",1744037099999,"72307.73352000",925,"35513.75000000","39654.35627000","0"],[1744037100000,"1.11200000","1.12300000","1.10500000","1.11300000","32554.43000000",1744037999999,"36272.54987000",521,"17025.60000000","18970.74055000","0"],[1744038000000,"1.11400000","1.12300000","1.10600000","1.10700000","33227.71000000",1744038899999,"37031.79962000",512,"16459.44000000","18345.95943000","0"],[1744038900000,"1.10600000","1.11300000","1.09700000","1.09900000","36684.47000000",1744039799999,"40517.12870000",510,"17267.46000000","19075.60662000","0"],[1744039800000,"1.09900000","1.11600000","1.09900000","1.11300000","21160.57000000",1744040699999,"23452.94918000",362,"12204.59000000","13527.02493000","0"],[1744040700000,"1.11300000","1.11400000","1.10300000","1.10700000","18106.15000000",1744041599999,"20074.38500000",286,"8204.11000000","9092.91473000","0"],[1744041600000,"1.10600000","1.11000000","1.10000000","1.10600000","21912.41000000",1744042499999,"24231.47182000",368,"11473.68000000","12690.11972000","0"],[1744042500000,"1.10700000","1.10700000","1.09300000","1.10500000","25671.19000000",1744043399999,"28230.20659000",425,"11071.20000000","12183.16635000","0"],[1744043400000,"1.10400000","1.10900000","1.09700000","1.09800000","17565.19000000",1744044299999,"19392.08795000",329,"7908.43000000","8730.54433000","0"],[1744044300000,"1.09800000","1.09800000","1.08900000","1.09000000","15254.52000000",1744045199999,"16684.62325000",240,"6903.72000000","7550.87936000","0"],[1744045200000,"1.09000000","1.10900000","1.09000000","1.10800000","23502.00000000",1744046099999,"25882.37604000",371,"13450.56000000","14809.07211000","0"],[1744046100000,"1.10800000","1.11500000","1.10700000","1.11500000","15939.34000000",1744046999999,"17698.47234000",306,"8612.96000000","9565.91516000","0"],[1744047000000,"1.11400000","1.12300000","1.11200000","1.12100000","14492.01000000",1744047899999,"16180.95059000",282,"7980.71000000","8909.95447000","0"],[1744047900000,"1.12100000","1.12500000","1.11600000","1.11900000","17431.02000000",1744048799999,"19522.75510000",345,"9632.11000000","10788.93989000","0"],[1744048800000,"1.11900000","1.12400000","1.11400000","1.11600000","17529.73000000",1744049699999,"19591.80026000",258,"8958.66000000","10009.69678000","0"],[1744049700000,"1.11500000","1.12300000","1.11000000","1.11000000","15697.12000000",1744050599999,"17535.26709000",276,"7582.63000000","8467.12580000","0"],[1744050600000,"1.11000000","1.11700000","1.10900000","1.11400000","9957.94000000",1744051499999,"11076.01160000",205,"4044.77000000","4498.36928000","0"],[1744051500000,"1.11200000","1.11200000","1.10400000","1.10600000","11281.03000000",1744052399999,"12501.41449000",167,"4326.31000000","4793.35399000","0"],[1744052400000,"1.10500000","1.11300000","1.10300000","1.10500000","20370.53000000",1744053299999,"22553.25976000",287,"9780.21000000","10833.11388000","0"],[1744053300000,"1.10500000","1.10900000","1.09900000","1.10100000","12461.56000000",1744054199999,"13765.17624000",246,"6399.32000000","7065.72644000","0"],[1744054200000,"1.10100000","1.11100000","1.10000000","1.10200000","13495.87000000",1744055099999,"14923.56930000",223,"6820.55000000","7537.48315000","0"],[1744055100000,"1.10100000","1.10600000","1.10000000","1.10200000","13002.31000000",1744055999999,"14347.13293000",225,"5274.38000000","5819.65705000","0"],[1744056000000,"1.10200000","1.11200000","1.10200000","1.10900000","19039.75000000",1744056899999,"21105.61472000",290,"11118.38000000","12326.64452000","0"],[1744056900000,"1.10900000","1.11400000","1.10900000","1.11300000","9467.23000000",1744057799999,"10531.41505000",171,"5663.40000000","6299.42972000","0"],[1744057800000,"1.11400000","1.12400000","1.11400000","1.12100000","18015.42000000",1744058699999,"20191.32702000",282,"10642.49000000","11930.66947000","0"],[1744058700000,"1.12000000","1.12000000","1.11200000","1.11300000","13721.09000000",1744059599999,"15315.05504000",149,"8709.49000000","9721.92381000","0"],[1744059600000,"1.11300000","1.11500000","1.10900000","1.11500000","9743.45000000",1744060499999,"10833.78363000",190,"3318.76000000","3690.42152000","0"],[1744060500000,"1.11600000","1.11600000","1.10900000","1.11200000","6181.21000000",1744061399999,"6880.02728000",117,"1893.69000000","2106.96019000","0"],[1744061400000,"1.11300000","1.11400000","1.11100000","1.11400000","2077.88000000",1744062299999,"2311.73537000",62,"726.14000000","807.82608000","0"],[1744062300000,"1.11300000","1.12500000","1.11300000","1.11900000","4457.19000000",1744063199999,"4988.71533000",93,"2383.73000000","2664.47655000","0"],[1744063200000,"1.11900000","1.13000000","1.11800000","1.13000000","9221.37000000",1744064099999,"10346.86809000",134,"7063.37000000","7923.94776000","0"],[1744064100000,"1.13000000","1.13200000","1.12800000","1.13000000","11101.64000000",1744064999999,"12538.80825000",131,"4881.85000000","5515.73261000","0"],[1744065000000,"1.13100000","1.14000000","1.12800000","1.13700000","34010.13000000",1744065899999,"38623.59090000",403,"21972.36000000","24954.15668000","0"],[1744065900000,"1.13600000","1.14200000","1.13200000","1.14000000","11612.46000000",1744066799999,"13198.51080000",291,"7012.43000000","7965.73508000","0"],[1744066800000,"1.14000000","1.14200000","1.13200000","1.13300000","21523.93000000",1744067699999,"24496.72848000",358,"6786.70000000","7718.56869000","0"],[1744067700000,"1.13400000","1.13400000","1.12900000","1.13100000","4176.41000000",1744068599999,"4724.31958000",169,"1497.14000000","1694.20543000","0"],[1744068600000,"1.13000000","1.13100000","1.12400000","1.12600000","5110.54000000",1744069499999,"5765.03517000",91,"2478.72000000","2795.58954000","0"],[1744069500000,"1.12600000","1.12800000","1.11900000","1.11900000","6498.43000000",1744070399999,"7305.54453000",146,"3042.03000000","3421.97263000","0"],[1744070400000,"1.12200000","1.13000000","1.12100000","1.12600000","12330.33000000",1744071299999,"13874.02243000",197,"7037.83000000","7918.27785000","0"],[1744071300000,"1.12700000","1.12700000","1.12200000","1.12200000","6513.08000000",1744072199999,"7325.25171000",139,"2274.34000000","2556.96590000","0"],[1744072200000,"1.12100000","1.12400000","1.11600000","1.12100000","6304.72000000",1744073099999,"7055.81771000",177,"2845.51000000","3185.51129000","0"],[1744073100000,"1.12000000","1.12200000","1.11400000","1.11500000","10429.22000000",1744073999999,"11664.16020000",170,"5728.19000000","6407.74981000","0"],[1744074000000,"1.11400000","1.11900000","1.11200000","1.11800000","4988.70000000",1744074899999,"5564.61579000",128,"2412.42000000","2690.01708000","0"],[1744074900000,"1.11800000","1.13000000","1.11500000","1.13000000","5337.71000000",1744075799999,"5993.13965000",125,"2660.48000000","2988.19576000","0"],[1744075800000,"1.12900000","1.14500000","1.12900000","1.14200000","13052.94000000",1744076699999,"14847.14828000",319,"5919.27000000","6737.16958000","0"],[1744076700000,"1.14300000","1.14900000","1.14000000","1.14800000","8508.90000000",1744077599999,"9738.59679000",305,"4184.94000000","4790.32064000","0"],[1744077600000,"1.14800000","1.15800000","1.14200000","1.15300000","17148.03000000",1744078499999,"19740.11801000",370,"13893.72000000","15999.40683000","0"],[1744078500000,"1.15300000","1.15500000","1.14700000","1.14900000","10797.05000000",1744079399999,"12424.85186000",201,"6164.31000000","7094.95839000","0"],[1744079400000,"1.14700000","1.14700000","1.14100000","1.14100000","5956.48000000",1744080299999,"6810.20797000",128,"2952.53000000","3375.28212000","0"],[1744080300000,"1.14200000","1.14300000","1.13300000","1.13500000","6478.42000000",1744081199999,"7380.17893000",155,"2614.46000000","2978.54556000","0"],[1744081200000,"1.13500000","1.13700000","1.12900000","1.13100000","10049.51000000",1744082099999,"11385.11517000",145,"3177.90000000","3599.82108000","0"],[1744082100000,"1.13100000","1.13200000","1.12500000","1.12700000","11437.37000000",1744082999999,"12900.49627000",219,"2485.95000000","2808.02457000","0"],[1744083000000,"1.12700000","1.12700000","1.09800000","1.09800000","40513.28000000",1744083899999,"45026.96541000",486,"8313.42000000","9210.07586000","0"],[1744083900000,"1.09900000","1.10200000","1.08700000","1.09700000","34018.26000000",1744084799999,"37239.84678000",489,"14375.80000000","15738.46878000","0"],[1744084800000,"1.09700000","1.10800000","1.09400000","1.09800000","31323.58000000",1744085699999,"34483.82816000",501,"13696.76000000","15091.67739000","0"],[1744085700000,"1.09700000","1.09700000","1.09100000","1.09600000","15207.66000000",1744086599999,"16640.22558000",454,"5081.78000000","5561.26091000","0"],[1744086600000,"1.09500000","1.09500000","1.08700000","1.09000000","19910.84000000",1744087499999,"21718.70607000",453,"10715.55000000","11690.10389000","0"],[1744087500000,"1.09000000","1.10000000","1.08400000","1.09300000","24504.07000000",1744088399999,"26766.47754000",426,"14983.45000000","16362.98451000","0"],[1744088400000,"1.09300000","1.09700000","1.08300000","1.09000000","12500.31000000",1744089299999,"13610.80462000",421,"8765.27000000","9541.92425000","0"],[1744089300000,"1.09000000","1.09000000","1.08200000","1.08200000","12459.50000000",1744090199999,"13548.07332000",378,"7499.02000000","8155.56443000","0"],[1744090200000,"1.08200000","1.08600000","1.07900000","1.08000000","12757.79000000",1744091099999,"13810.24098000",319,"5784.70000000","6263.57392000","0"],[1744091100000,"1.07900000","1.08900000","1.07800000","1.08100000","43933.31000000",1744091999999,"47653.24930000",807,"17496.97000000","18986.57754000","0"],[1744092000000,"1.08000000","1.08100000","0.97600000","0.99900000","463365.59000000",1744092899999,"472511.70523000",7436,"211171.94000000","215185.89406000","0"],[1744092900000,"0.99600000","1.03300000","0.99500000","1.01000000","131023.83000000",1744093799999,"133211.50165000",3771,"62005.33000000","63031.83340000","0"],[1744093800000,"1.00900000","1.05500000","0.98500000","0.99500000","223280.98000000",1744094699999,"225332.38018000",4097,"126561.91000000","127680.49124000","0"],[1744094700000,"0.99600000","1.00800000","0.95400000","0.96000000","162446.31000000",1744095599999,"159887.25699000",3935,"83403.21000000","82114.71719000","0"],[1744095600000,"0.96200000","0.98500000","0.95300000","0.95700000","149311.76000000",1744096499999,"144533.61111000",2518,"91343.07000000","88456.45757000","0"],[1744096500000,"0.95600000","0.96700000","0.94800000","0.95500000","120801.62000000",1744097399999,"115660.08855000",2568,"64917.65000000","62138.43736000","0"],[1744097400000,"0.95400000","0.95400000","0.92400000","0.93200000","116541.83000000",1744098299999,"109458.56200000",1679,"63767.75000000","59978.86535000","0"],[1744098300000,"0.93200000","0.94300000","0.91700000","0.92600000","65878.55000000",1744099199999,"61241.89363000",1152,"41049.77000000","38194.00916000","0"],[1744099200000,"0.92400000","0.92600000","0.88300000","0.88800000","246798.44000000",1744100099999,"223241.39847000",6312,"125695.59000000","113710.66581000","0"],[1744100100000,"0.89000000","0.90100000","0.87000000","0.87900000","109401.60000000",1744100999999,"96629.62544000",2448,"64382.88000000","56877.27923000","0"],[1744101000000,"0.87900000","0.88800000","0.86700000","0.87200000","60305.06000000",1744101899999,"52755.33296000",1892,"40266.03000000","35221.77079000","0"],[1744101900000,"0.87100000","0.88000000","0.86500000","0.87400000","54556.94000000",1744102799999,"47501.02245000",1142,"36878.44000000","32134.87360000","0"],[1744102800000,"0.87400000","0.92700000","0.87300000","0.89300000","90678.49000000",1744103699999,"82342.11077000",1597,"49296.49000000","44686.39569000","0"],[1744103700000,"0.89300000","0.91000000","0.88900000","0.89900000","37957.98000000",1744104599999,"34156.59397000",542,"23022.67000000","20721.11145000","0"],[1744104600000,"0.89800000","0.90600000","0.88500000","0.88700000","35504.49000000",1744105499999,"31774.40131000",773,"17917.33000000","16034.78698000","0"],[1744105500000,"0.88700000","0.88800000","0.86400000","0.86600000","73637.64000000",1744106399999,"64435.20385000",987,"34556.31000000","30255.47809000","0"],[1744106400000,"0.86300000","0.86500000","0.83900000","0.84900000","114407.32000000",1744107299999,"97377.14114000",1632,"71373.33000000","60730.75186000","0"],[1744107300000,"0.84600000","0.88600000","0.84600000","0.88400000","44979.11000000",1744108199999,"39032.72076000",1185,"24024.46000000","20788.97240000","0"],[1744108200000,"0.88400000","0.89400000","0.86800000","0.86900000","64288.11000000",1744109099999,"56392.62760000",1474,"34138.59000000","29942.69192000","0"],[1744109100000,"0.87000000","0.87300000","0.86200000","0.87200000","24630.56000000",1744109999999,"21382.02006000",902,"16642.54000000","14449.24206000","0"],[1744110000000,"0.87100000","0.87200000","0.84200000","0.84300000","29436.36000000",1744110899999,"25305.34010000",740,"15529.69000000","13359.04715000","0"],[1744110900000,"0.84200000","0.87300000","0.84100000","0.85700000","28219.88000000",1744111799999,"24175.92683000",703,"18732.70000000","16040.24430000","0"],[1744111800000,"0.85600000","0.87000000","0.85500000","0.86200000","11733.54000000",1744112699999,"10121.87188000",384,"7038.23000000","6068.91735000","0"],[1744112700000,"0.86200000","0.87600000","0.85900000","0.86700000","18243.61000000",1744113599999,"15840.46729000",567,"9921.54000000","8614.49142000","0"],[1744113600000,"0.86800000","0.88400000","0.86500000","0.86800000","49045.81000000",1744114499999,"42914.29425000",793,"28709.96000000","25099.98652000","0"],[1744114500000,"0.87000000","0.88000000","0.84300000","0.86000000","84502.03000000",1744115399999,"72742.97572000",620,"58132.25000000","50013.80153000","0"],[1744115400000,"0.85800000","0.86100000","0.82100000","0.82400000","103851.03000000",1744116299999,"86802.42900000",960,"42088.99000000","35057.24521000","0"],[1744116300000,"0.82400000","0.84000000","0.82200000","0.83700000","23856.91000000",1744117199999,"19858.29804000",437,"6350.37000000","5284.04065000","0"],[1744117200000,"0.83600000","0.84900000","0.82000000","0.82600000","110014.58000000",1744118099999,"91875.79352000",827,"61239.07000000","51138.63279000","0"],[1744118100000,"0.82600000","0.85500000","0.82300000","0.83700000","63128.27000000",1744118999999,"53060.42563000",774,"31308.54000000","26262.73019000","0"],[1744119000000,"0.83800000","0.84200000","0.82800000","0.83600000","25032.49000000",1744119899999,"20920.20344000",478,"10298.20000000","8608.41405000","0"],[1744119900000,"0.83500000","0.84600000","0.83000000","0.83200000","80445.03000000",1744120799999,"67476.80700000",876,"46972.22000000","39381.69212000","0"],[1744120800000,"0.83600000","0.83600000","0.79900000","0.81700000","398837.74000000",1744121699999,"324191.83776000",2840,"194328.44000000","157762.64134000","0"],[1744121700000,"0.81600000","0.82500000","0.81400000","0.82200000","43641.25000000",1744122599999,"35788.55142000",815,"28415.08000000","23302.92755000","0"],[1744122600000,"0.82200000","0.82200000","0.80000000","0.80200000","38417.18000000",1744123499999,"31180.85332000",741,"19773.74000000","16037.13983000","0"],[1744123500000,"0.80200000","0.80800000","0.78800000","0.79300000","40145.60000000",1744124399999,"32060.77897000",948,"25637.58000000","20498.07853000","0"],[1744124400000,"0.79600000","0.79600000","0.77000000","0.77800000","115375.71000000",1744125299999,"90309.54191000",1538,"44921.80000000","35125.51817000","0"],[1744125300000,"0.77800000","0.78100000","0.76000000","0.76800000","87272.91000000",1744126199999,"67262.91815000",792,"43363.34000000","33425.70775000","0"],[1744126200000,"0.76500000","0.82400000","0.76500000","0.81300000","113976.93000000",1744127099999,"90376.88102000",1221,"63426.22000000","50294.77252000","0"],[1744127100000,"0.81400000","0.83000000","0.80900000","0.82000000","69474.45000000",1744127999999,"56811.17398000",863,"37173.29000000","30419.04959000","0"],[1744128000000,"0.82100000","0.82100000","0.79300000","0.79700000","52643.95000000",1744128899999,"42336.65150000",1077,"23887.76000000","19215.38854000","0"],[1744128900000,"0.79700000","0.80300000","0.78100000","0.78500000","41985.43000000",1744129799999,"33136.70013000",546,"18975.43000000","14963.65306000","0"],[1744129800000,"0.78600000","0.80800000","0.78300000","0.80800000","31364.77000000",1744130699999,"24954.45062000",582,"17144.66000000","13644.19984000","0"],[1744130700000,"0.80800000","0.81400000","0.80100000","0.80900000","51703.88000000",1744131599999,"41755.53284000",628,"27260.23000000","22011.91907000","0"],[1744131600000,"0.80900000","0.85400000","0.80400000","0.82700000","116817.21000000",1744132499999,"97688.21719000",1102,"51328.49000000","42562.65667000","0"],[1744132500000,"0.82600000","0.84200000","0.82200000","0.82900000","52383.55000000",1744133399999,"43626.94690000",562,"31234.79000000","25992.55817000","0"],[1744133400000,"0.82800000","0.84200000","0.82700000","0.83400000","24802.78000000",1744134299999,"20703.65957000",382,"10433.00000000","8702.92495000","0"],[1744134300000,"0.83200000","0.85200000","0.82200000","0.83900000","48958.33000000",1744135199999,"41024.46868000",450,"22827.61000000","19072.54978000","0"],[1744135200000,"0.83900000","0.83900000","0.82000000","0.83000000","26756.32000000",1744136099999,"22174.78833000",395,"13128.99000000","10886.11401000","0"],[1744136100000,"0.83000000","0.83300000","0.81100000","0.81200000","36465.28000000",1744136999999,"29898.44836000",393,"18675.77000000","15313.65895000","0"],[1744137000000,"0.81400000","0.82100000","0.81200000","0.81700000","26660.06000000",1744137899999,"21785.18126000",327,"18973.36000000","15508.96106000","0"],[1744137900000,"0.81600000","0.82000000","0.81400000","0.81700000","10214.78000000",1744138799999,"8341.61632000",222,"5223.59000000","4265.69162000","0"],[1744138800000,"0.81600000","0.81700000","0.80300000","0.80700000","29225.44000000",1744139699999,"23640.13672000",512,"15140.45000000","12259.24628000","0"],[1744139700000,"0.80700000","0.81700000","0.80600000","0.81300000","24667.52000000",1744140599999,"20048.44254000",337,"13113.78000000","10664.86047000","0"],[1744140600000,"0.81200000","0.81400000","0.80300000","0.81300000","12750.83000000",1744141499999,"10331.11393000",229,"5913.89000000","4787.51946000","0"],[1744141500000,"0.81300000","0.81900000","0.80800000","0.81000000","21032.05000000",1744142399999,"17130.50790000",299,"12942.12000000","10546.55581000","0"],[1744142400000,"0.81000000","0.81500000","0.80500000","0.81400000","20062.81000000",1744143299999,"16280.29550000",319,"5929.31000000","4813.03396000","0"],[1744143300000,"0.81400000","0.81500000","0.80500000","0.80700000","3917.52000000",1744144199999,"3167.63567000",119,"1042.52000000","843.07522000","0"],[1744144200000,"0.80800000","0.80800000","0.78600000","0.79800000","36005.43000000",1744145099999,"28644.80556000",345,"14188.11000000","11303.13615000","0"],[1744145100000,"0.79800000","0.80000000","0.79200000","0.79400000","5016.24000000",1744145999999,"3997.83797000",238,"1590.32000000","1267.43689000","0"],[1744146000000,"0.79400000","0.79800000","0.78200000","0.78600000","25742.09000000",1744146899999,"20282.52401000",406,"14236.00000000","11221.85194000","0"],[1744146900000,"0.78600000","0.78800000","0.78300000","0.78500000","15845.70000000",1744147799999,"12448.13353000",281,"8050.12000000","6325.29173000","0"],[1744147800000,"0.78500000","0.80400000","0.78400000","0.80100000","34915.95000000",1744148699999,"27674.80830000",593,"17620.17000000","13975.98061000","0"],[1744148700000,"0.80100000","0.80500000","0.79300000","0.79300000","5342.86000000",1744149599999,"4271.27810000",258,"2425.07000000","1939.51226000","0"],[1744149600000,"0.79300000","0.79500000","0.78200000","0.78300000","12559.81000000",1744150499999,"9918.42672000",201,"1948.47000000","1539.97213000","0"],[1744150500000,"0.78400000","0.78600000","0.77800000","0.78200000","12751.59000000",1744151399999,"9960.44070000",177,"3768.53000000","2940.37527000","0"],[1744151400000,"0.78200000","0.79400000","0.78100000","0.78400000","18649.38000000",1744152299999,"14709.61343000",242,"11017.17000000","8700.49111000","0"],[1744152300000,"0.78400000","0.79200000","0.78100000","0.78900000","16340.77000000",1744153199999,"12840.16339000",217,"7556.23000000","5928.23308000","0"],[1744153200000,"0.79000000","0.79000000","0.77900000","0.78200000","18618.49000000",1744154099999,"14568.92786000",281,"13206.31000000","10330.65090000","0"],[1744154100000,"0.78100000","0.79300000","0.77800000","0.79100000","62821.10000000",1744154999999,"49477.18897000",532,"40836.37000000","32160.68158000","0"],[1744155000000,"0.79000000","0.81100000","0.79000000","0.80300000","129386.24000000",1744155899999,"103848.58850000",1497,"64786.35000000","52016.53562000","0"],[1744155900000,"0.80300000","0.83500000","0.80100000","0.82600000","94887.61000000",1744156799999,"77889.89557000",1326,"38147.47000000","31288.33910000","0"],[1744156800000,"0.82500000","0.85600000","0.81100000","0.84700000","123396.24000000",1744157699999,"102180.31515000",1382,"53736.81000000","44569.05017000","0"],[1744157700000,"0.84800000","0.88700000","0.84100000","0.87800000","115315.57000000",1744158599999,"99711.41362000",1328,"59358.53000000","51374.30689000","0"],[1744158600000,"0.87900000","0.92500000","0.87900000","0.92000000","179040.37000000",1744159499999,"162066.35792000",1990,"77593.75000000","70264.46107000","0"],[1744159500000,"0.92200000","0.98000000","0.92100000","0.94300000","160679.33000000",1744160399999,"153521.68450000",2938,"58013.88000000","55303.76509000","0"],[1744160400000,"0.94400000","0.94800000","0.87000000","0.88400000","101759.30000000",1744161299999,"91510.27545000",1127,"52277.84000000","46679.62286000","0"],[1744161300000,"0.88400000","0.89200000","0.87200000","0.88000000","40871.47000000",1744162199999,"35977.27855000",441,"23181.14000000","20387.30525000","0"],[1744162200000,"0.88000000","0.88900000","0.86400000","0.86800000","58604.19000000",1744163099999,"51443.63240000",580,"35182.72000000","30879.38961000","0"],[1744163100000,"0.86700000","0.87200000","0.85700000","0.87200000","67820.33000000",1744163999999,"58544.98119000",874,"34975.02000000","30179.80811000","0"],[1744164000000,"0.87200000","0.87900000","0.86000000","0.86800000","19250.11000000",1744164899999,"16695.20207000",439,"11625.60000000","10083.58704000","0"],[1744164900000,"0.86700000","0.87000000","0.84800000","0.85500000","13039.13000000",1744165799999,"11189.32906000",263,"5911.81000000","5066.73982000","0"],[1744165800000,"0.85600000","0.85800000","0.84700000","0.84900000","19313.65000000",1744166699999,"16447.70107000",320,"8851.56000000","7532.97222000","0"],[1744166700000,"0.84900000","0.85600000","0.84200000","0.85200000","18251.91000000",1744167599999,"15475.21568000",336,"6283.58000000","5329.32361000","0"],[1744167600000,"0.85300000","0.85700000","0.84600000","0.85400000","14859.56000000",1744168499999,"12640.70716000",222,"6316.01000000","5378.77084000","0"],[1744168500000,"0.85400000","0.86400000","0.83000000","0.83200000","51910.61000000",1744169399999,"43911.40328000",375,"13428.08000000","11360.49643000","0"],[1744169400000,"0.83000000","0.83000000","0.81700000","0.82200000","31487.76000000",1744170299999,"26010.72166000",410,"16183.34000000","13368.21841000","0"],[1744170300000,"0.82200000","0.83400000","0.82200000","0.82800000","59027.10000000",1744171199999,"48890.73654000",361,"44773.92000000","37074.89325000","0"],[1744171200000,"0.82800000","0.84400000","0.82400000","0.83400000","28895.24000000",1744172099999,"24074.93633000",428,"16391.30000000","13682.05011000","0"],[1744172100000,"0.83400000","0.84000000","0.82700000","0.83600000","10223.16000000",1744172999999,"8520.34438000",243,"4581.26000000","3816.60936000","0"],[1744173000000,"0.83700000","0.85100000","0.83700000","0.84300000","11927.53000000",1744173899999,"10067.58317000",273,"4958.89000000","4190.42291000","0"],[1744173900000,"0.84300000","0.84900000","0.83800000","0.84100000","5527.82000000",1744174799999,"4657.89180000",174,"1378.45000000","1161.57550000","0"],[1744174800000,"0.84200000","0.84500000","0.83300000","0.83300000","15368.94000000",1744175699999,"12876.29248000",279,"8305.52000000","6950.37331000","0"],[1744175700000,"0.83300000","0.84300000","0.83100000","0.84200000","5748.84000000",1744176599999,"4807.70397000",253,"3481.91000000","2907.67488000","0"],[1744176600000,"0.84200000","0.84700000","0.83800000","0.84400000","6334.62000000",1744177499999,"5334.40310000",211,"1764.40000000","1485.97631000","0"],[1744177500000,"0.84400000","0.84900000","0.83900000","0.84200000","7898.70000000",1744178399999,"6670.42371000",169,"2766.58000000","2336.23386000","0"],[1744178400000,"0.84200000","0.84500000","0.83200000","0.83700000","23608.13000000",1744179299999,"19782.83470000",393,"6902.51000000","5785.04357000","0"],[1744179300000,"0.83800000","0.83800000","0.82500000","0.82600000","21709.91000000",1744180199999,"18059.60056000",450,"12519.10000000","10415.03313000","0"],[1744180200000,"0.82600000","0.83200000","0.82600000","0.82800000","8105.90000000",1744181099999,"6714.37920000",184,"4648.94000000","3850.98395000","0"],[1744181100000,"0.82900000","0.83300000","0.82500000","0.83100000","4783.91000000",1744181999999,"3963.60332000",172,"1767.98000000","1464.34812000","0"],[1744182000000,"0.83100000","0.84900000","0.83100000","0.84200000","11325.38000000",1744182899999,"9549.38635000",204,"5391.46000000","4541.80759000","0"],[1744182900000,"0.84100000","0.84600000","0.83600000","0.84100000","5908.82000000",1744183799999,"4960.72582000",141,"3990.19000000","3348.34817000","0"],[1744183800000,"0.84100000","0.84800000","0.83900000","0.84600000","6335.14000000",1744184699999,"5343.93294000",152,"2429.90000000","2053.16446000","0"],[1744184700000,"0.84700000","0.84700000","0.84400000","0.84700000","4907.50000000",1744185599999,"4150.80207000",129,"1822.83000000","1541.90089000","0"],[1744185600000,"0.84600000","0.85200000","0.83900000","0.84400000","11296.00000000",1744186499999,"9548.04446000",187,"3158.63000000","2669.26917000","0"],[1744186500000,"0.84300000","0.84300000","0.83200000","0.83200000","8326.35000000",1744187399999,"6960.48978000",141,"6002.84000000","5015.11401000","0"],[1744187400000,"0.83100000","0.85800000","0.83000000","0.85100000","26149.46000000",1744188299999,"22079.62928000",282,"12529.88000000","10567.69549000","0"],[1744188300000,"0.84900000","0.85900000","0.84800000","0.85100000","14405.76000000",1744189199999,"12284.04888000",317,"9283.61000000","7919.60289000","0"],[1744189200000,"0.85000000","0.85300000","0.84700000","0.84800000","14307.72000000",1744190099999,"12147.39214000",228,"6543.11000000","5557.67059000","0"],[1744190100000,"0.84800000","0.85600000","0.84500000","0.84900000","11328.30000000",1744190999999,"9634.22732000",204,"4323.22000000","3672.82151000","0"],[1744191000000,"0.84900000","0.85300000","0.84800000","0.85100000","9217.68000000",1744191899999,"7841.29293000",141,"2107.81000000","1792.00748000","0"],[1744191900000,"0.85200000","0.86200000","0.85100000","0.86000000","14678.53000000",1744192799999,"12563.04950000",196,"7786.91000000","6665.07179000","0"],[1744192800000,"0.86100000","0.86500000","0.85800000","0.86400000","12455.76000000",1744193699999,"10723.13898000",195,"2727.99000000","2350.67070000","0"],[1744193700000,"0.86300000","0.87700000","0.86300000","0.87500000","33204.81000000",1744194599999,"28832.37036000",313,"12562.89000000","10913.04699000","0"],[1744194600000,"0.87600000","0.88700000","0.87000000","0.88000000","30760.35000000",1744195499999,"27029.64753000",311,"9903.36000000","8703.12067000","0"],[1744195500000,"0.88000000","0.89000000","0.87800000","0.88200000","29217.55000000",1744196399999,"25802.72495000",298,"19877.73000000","17543.38874000","0"],[1744196400000,"0.88200000","0.88300000","0.86100000","0.87200000","28879.23000000",1744197299999,"25124.50489000",490,"16382.46000000","14237.98225000","0"],[1744197300000,"0.87200000","0.87800000","0.85600000","0.86300000","13860.35000000",1744198199999,"12033.17951000",314,"6913.94000000","6008.92686000","0"],[1744198200000,"0.86400000","0.87000000","0.86100000","0.86300000","17622.33000000",1744199099999,"15264.73806000",315,"8576.77000000","7427.67410000","0"],[1744199100000,"0.86200000","0.87400000","0.86200000","0.87200000","13146.18000000",1744199999999,"11431.04073000",269,"7194.43000000","6252.66624000","0"],[1744200000000,"0.87200000","0.89300000","0.87200000","0.88400000","50293.52000000",1744200899999,"44379.45377000",688,"19711.74000000","17412.92153000","0"],[1744200900000,"0.88600000","0.89200000","0.87900000","0.87900000","42134.19000000",1744201799999,"37298.64187000",506,"16045.33000000","14210.68846000","0"],[1744201800000,"0.87900000","0.88900000","0.87700000","0.88800000","18287.95000000",1744202699999,"16105.42082000",295,"12923.39000000","11378.57325000","0"],[1744202700000,"0.89000000","0.90300000","0.87800000","0.88400000","31515.37000000",1744203599999,"28035.45760000",389,"16041.00000000","14310.02255000","0"],[1744203600000,"0.88400000","0.89500000","0.88100000","0.89000000","13902.23000000",1744204499999,"12374.79186000",292,"4711.73000000","4196.42065000","0"],[1744204500000,"0.89100000","0.89100000","0.87400000","0.87700000","14579.39000000",1744205399999,"12871.53163000",269,"3106.79000000","2731.54930000","0"],[1744205400000,"0.87700000","0.88300000","0.86400000","0.86700000","29783.47000000",1744206299999,"25954.96814000",462,"13888.78000000","12089.24093000","0"],[1744206300000,"0.86800000","0.86900000","0.86000000","0.86600000","14173.02000000",1744207199999,"12249.41911000",390,"6597.97000000","5702.38017000","0"],[1744207200000,"0.86600000","0.87000000","0.85300000","0.85400000","14127.36000000",1744208099999,"12190.80695000",303,"3972.68000000","3423.70345000","0"],[1744208100000,"0.85400000","0.85500000","0.84700000","0.84800000","8126.47000000",1744208999999,"6919.17424000",239,"5326.86000000","4537.21345000","0"],[1744209000000,"0.84800000","0.85500000","0.84300000","0.84800000","14106.77000000",1744209899999,"11961.34779000",363,"7464.56000000","6329.59724000","0"],[1744209900000,"0.84700000","0.84800000","0.83300000","0.83400000","6620.31000000",1744210799999,"5543.33312000",216,"3152.94000000","2631.59142000","0"],[1744210800000,"0.83600000","0.84700000","0.83400000","0.83900000","20179.24000000",1744211699999,"16956.16759000",358,"11554.67000000","9713.43419000","0"],[1744211700000,"0.84000000","0.87400000","0.84000000","0.86500000","35113.78000000",1744212599999,"30209.73506000",373,"27283.61000000","23514.69925000","0"],[1744212600000,"0.86400000","0.87800000","0.85400000","0.86100000","43531.09000000",1744213499999,"37599.01795000",603,"30347.09000000","26214.67920000","0"],[1744213500000,"0.86100000","0.86500000","0.85600000","0.86300000","34187.82000000",1744214399999,"29457.46416000",422,"20838.28000000","17951.75087000","0"],[1744214400000,"0.86200000","0.86600000","0.85500000","0.86200000","14607.43000000",1744215299999,"12566.59292000",277,"7779.05000000","6694.83449000","0"],[1744215300000,"0.86200000","0.93100000","0.85500000","0.85800000","122749.97000000",1744216199999,"107620.66530000",1609,"82206.82000000","72353.05970000","0"],[1744216200000,"0.85800000","0.88100000","0.85800000","0.86600000","40667.49000000",1744217099999,"35395.57491000",509,"21904.45000000","19067.07412000","0"],[1744217100000,"0.86700000","0.88300000","0.86600000","0.88300000","24010.09000000",1744217999999,"21012.92480000",247,"14368.52000000","12591.04280000","0"],[1744218000000,"0.88200000","0.89500000","0.88100000","0.89400000","22182.59000000",1744218899999,"19760.11438000",362,"7515.66000000","6686.55267000","0"],[1744218900000,"0.89400000","0.93300000","0.88400000","0.91400000","64923.41000000",1744219799999,"58950.22855000",794,"28260.67000000","25630.72280000","0"],[1744219800000,"0.91400000","0.91600000","0.90400000","0.91000000","38434.45000000",1744220699999,"34992.85529000",657,"24091.83000000","21919.03189000","0"],[1744220700000,"0.91100000","0.91500000","0.88900000","0.90200000","55118.91000000",1744221599999,"49615.62872000",594,"23796.52000000","21431.41795000","0"],[1744221600000,"0.90200000","0.91000000","0.89700000","0.90900000","24774.67000000",1744222499999,"22383.74936000",443,"11885.37000000","10739.06370000","0"],[1744222500000,"0.91000000","0.93800000","0.90300000","0.92100000","43191.12000000",1744223399999,"39857.73468000",575,"23691.71000000","21945.00941000","0"],[1744223400000,"0.92200000","0.92300000","0.91200000","0.91400000","32127.32000000",1744224299999,"29443.73769000",349,"7351.55000000","6740.88735000","0"],[1744224300000,"0.91500000","0.92800000","0.91300000","0.92000000","27598.75000000",1744225199999,"25453.55232000",363,"17349.63000000","16006.97687000","0"],[1744225200000,"0.91600000","0.92300000","0.91100000","0.92000000","16651.49000000",1744226099999,"15283.45068000",210,"5515.72000000","5063.62267000","0"],[1744226100000,"0.92000000","0.92000000","0.90800000","0.91400000","7814.05000000",1744226999999,"7137.41429000",159,"1364.04000000","1245.39990000","0"],[1744227000000,"0.91400000","0.91700000","0.90700000","0.91200000","14682.55000000",1744227899999,"13383.52581000",164,"12594.02000000","11480.74536000","0"],[1744227900000,"0.91200000","0.91200000","0.90300000","0.90600000","15062.55000000",1744228799999,"13663.79611000",137,"11681.46000000","10600.84633000","0"],[1744228800000,"0.90600000","0.90700000","0.89900000","0.90000000","15094.96000000",1744229699999,"13644.46267000",132,"12694.70000000","11476.20314000","0"],[1744229700000,"0.90000000","0.90100000","0.89500000","0.89500000","6673.90000000",1744230599999,"5998.59605000",94,"5050.53000000","4541.56486000","0"],[1744230600000,"0.89500000","0.89900000","0.89400000","0.89900000","8743.78000000",1744231499999,"7836.66147000",120,"5282.01000000","4734.83905000","0"],[1744231500000,"0.89800000","0.90900000","0.89700000","0.90700000","8793.59000000",1744232399999,"7926.82034000",113,"6594.51000000","5942.01286000","0"],[1744232400000,"0.90700000","0.92200000","0.90100000","0.91500000","24237.69000000",1744233299999,"22146.70562000",284,"14858.80000000","13578.85278000","0"],[1744233300000,"0.91500000","0.93400000","0.90900000","0.92000000","107075.86000000",1744234199999,"98949.33473000",523,"80877.85000000","74829.14173000","0"],[1744234200000,"0.92000000","0.94000000","0.91600000","0.92300000","22038.71000000",1744235099999,"20435.32678000",421,"5413.64000000","5026.49800000","0"],[1744235100000,"0.92300000","0.92500000","0.91800000","0.92300000","5699.18000000",1744235999999,"5249.91415000",147,"3762.58000000","3466.32304000","0"],[1744236000000,"0.92300000","0.92600000","0.92000000","0.92400000","4807.84000000",1744236899999,"4438.41124000",145,"2110.91000000","1949.47350000","0"],[1744236900000,"0.92400000","0.92600000","0.91500000","0.91600000","7414.20000000",1744237799999,"6833.93269000",178,"2387.53000000","2201.81841000","0"],[1744237800000,"0.91600000","0.91800000","0.91100000","0.91700000","10031.98000000",1744238699999,"9171.11739000",137,"4207.24000000","3851.04864000","0"],[1744238700000,"0.91800000","0.92000000","0.91500000","0.91800000","4639.76000000",1744239599999,"4255.15398000",63,"2796.20000000","2563.85455000","0"],[1744239600000,"0.91800000","0.91800000","0.90800000","0.91000000","10980.49000000",1744240499999,"10017.55228000",121,"3893.38000000","3556.08648000","0"],[1744240500000,"0.91000000","0.91000000","0.90300000","0.90500000","10275.38000000",1744241399999,"9309.53805000",104,"4664.76000000","4226.66742000","0"],[1744241400000,"0.90500000","0.90500000","0.89700000","0.89800000","12261.47000000",1744242299999,"11054.53825000",103,"6480.94000000","5846.48987000","0"],[1744242300000,"0.89800000","0.90100000","0.89500000","0.89600000","10835.36000000",1744243199999,"9742.40356000",140,"8141.86000000","7321.50020000","0"],[1744243200000,"0.89600000","0.89700000","0.88300000","0.89000000","50596.49000000",1744244099999,"44945.08401000",340,"30008.54000000","26673.41704000","0"],[1744244100000,"0.89000000","0.89600000","0.88600000","0.89000000","15619.82000000",1744244999999,"13930.52403000",195,"9991.28000000","8910.13947000","0"],[1744245000000,"0.88900000","0.89100000","0.87900000","0.87900000","14851.25000000",1744245899999,"13129.82926000",169,"5629.31000000","4978.56826000","0"],[1744245900000,"0.87900000","0.88600000","0.87400000","0.88600000","16363.48000000",1744246799999,"14398.48537000",198,"6433.19000000","5668.19679000","0"],[1744246800000,"0.88500000","0.91200000","0.87900000","0.90700000","72002.82000000",1744247699999,"64365.40659000",619,"34936.41000000","31223.22916000","0"],[1744247700000,"0.90800000","0.91200000","0.89300000","0.89600000","51009.61000000",1744248599999,"45944.02023000",437,"10303.37000000","9259.11432000","0"],[1744248600000,"0.89500000","0.90200000","0.89000000","0.89300000","26657.57000000",1744249499999,"23826.16820000",255,"11709.26000000","10470.73848000","0"],[1744249500000,"0.89200000","0.90100000","0.89000000","0.89400000","21589.83000000",1744250399999,"19321.28732000",183,"13633.89000000","12196.90475000","0"],[1744250400000,"0.89400000","0.89400000","0.88600000","0.89300000","14620.39000000",1744251299999,"13008.20257000",131,"12026.90000000","10698.61173000","0"],[1744251300000,"0.89300000","0.89500000","0.88700000","0.89100000","15333.15000000",1744252199999,"13667.49127000",145,"8466.15000000","7550.20307000","0"],[1744252200000,"0.89100000","0.89200000","0.88600000","0.88900000","9238.62000000",1744253099999,"8215.24560000",108,"3874.28000000","3445.36149000","0"],[1744253100000,"0.88500000","0.89000000","0.88400000","0.88900000","6351.41000000",1744253999999,"5629.29150000",66,"4457.39000000","3949.48644000","0"],[1744254000000,"0.89000000","0.89100000","0.88000000","0.88000000","3562.09000000",1744254899999,"3156.45943000",47,"948.28000000","842.51167000","0"],[1744254900000,"0.88000000","0.88600000","0.87900000","0.88300000","17156.28000000",1744255799999,"15149.94326000",146,"13345.79000000","11788.17600000","0"],[1744255800000,"0.88200000","0.88700000","0.87800000","0.88500000","5291.63000000",1744256699999,"4673.99893000",74,"2770.59000000","2446.45934000","0"],[1744256700000,"0.88500000","0.88500000","0.87700000","0.88100000","10103.40000000",1744257599999,"8893.42217000",84,"5430.03000000","4774.49476000","0"],[1744257600000,"0.88200000","0.88700000","0.88000000","0.88600000","14987.68000000",1744258499999,"13259.51691000",98,"11481.30000000","10158.11653000","0"],[1744258500000,"0.88600000","0.89300000","0.88600000","0.88600000","10976.94000000",1744259399999,"9771.11548000",114,"4429.81000000","3945.43307000","0"],[1744259400000,"0.88600000","0.88700000","0.87300000","0.87400000","31239.53000000",1744260299999,"27430.67510000",211,"13691.56000000","12018.43142000","0"],[1744260300000,"0.87300000","0.88100000","0.86500000","0.87900000","19352.91000000",1744261199999,"16850.92805000",160,"12211.40000000","10634.87639000","0"],[1744261200000,"0.87900000","0.88300000","0.87900000","0.88100000","4838.00000000",1744262099999,"4263.60845000",116,"1865.77000000","1643.22503000","0"],[1744262100000,"0.87900000","0.88000000","0.87200000","0.87500000","10448.21000000",1744262999999,"9134.37830000",95,"7889.58000000","6897.87095000","0"],[1744263000000,"0.87500000","0.87700000","0.87200000","0.87700000","10052.04000000",1744263899999,"8785.97569000",118,"4058.53000000","3549.37645000","0"],[1744263900000,"0.87600000","0.88500000","0.87200000","0.88300000","12312.92000000",1744264799999,"10848.04021000",90,"8874.99000000","7836.02589000","0"],[1744264800000,"0.88300000","0.89200000","0.88000000","0.89100000","17738.43000000",1744265699999,"15710.70904000",225,"7112.73000000","6303.80655000","0"],[1744265700000,"0.89100000","0.91900000","0.88800000","0.90400000","67946.69000000",1744266599999,"61560.64655000",631,"30551.22000000","27612.45767000","0"],[1744266600000,"0.90400000","0.92100000","0.89800000","0.91800000","25508.82000000",1744267499999,"23282.53272000",226,"10903.62000000","9954.80348000","0"],[1744267500000,"0.91800000","0.94300000","0.91700000","0.93200000","52772.87000000",1744268399999,"48989.13059000",470,"27863.21000000","25869.40102000","0"],[1744268400000,"0.93200000","0.93200000","0.91700000","0.92700000","23005.01000000",1744269299999,"21258.37523000",268,"11497.60000000","10608.97090000","0"],[1744269300000,"0.92700000","0.93200000","0.92200000","0.92800000","16595.78000000",1744270199999,"15363.00515000",196,"8363.95000000","7738.31532000","0"],[1744270200000,"0.92700000","0.93600000","0.91600000","0.91800000","36086.58000000",1744271099999,"33368.71692000",290,"24334.58000000","22494.87642000","0"],[1744271100000,"0.91800000","0.91800000","0.90600000","0.91100000","33886.24000000",1744271999999,"30889.88806000",225,"26256.22000000","23938.89950000","0"],[1744272000000,"0.91000000","0.91500000","0.90400000","0.91400000","27220.66000000",1744272899999,"24716.02875000",303,"13624.77000000","12371.21037000","0"],[1744272900000,"0.91500000","0.92400000","0.91200000","0.92300000","19767.78000000",1744273799999,"18166.64534000",246,"10065.45000000","9248.23349000","0"],[1744273800000,"0.92500000","0.92700000","0.90700000","0.91600000","39336.70000000",1744274699999,"36172.19598000",399,"9301.20000000","8535.54068000","0"],[1744274700000,"0.91700000","0.92000000","0.90800000","0.90900000","21732.57000000",1744275599999,"19872.25751000",270,"7650.23000000","6989.07567000","0"],[1744275600000,"0.90800000","0.91100000","0.89100000","0.89200000","20067.31000000",1744276499999,"17996.45993000",158,"6257.32000000","5628.13970000","0"],[1744276500000,"0.89200000","0.90000000","0.88900000","0.89900000","17236.61000000",1744277399999,"15446.02537000",266,"13342.22000000","11961.16055000","0"],[1744277400000,"0.90000000","0.90300000","0.89000000","0.89300000","22692.86000000",1744278299999,"20333.93229000",260,"8470.33000000","7586.92824000","0"],[1744278300000,"0.89400000","0.91100000","0.88600000","0.90700000","37880.69000000",1744279199999,"34018.24906000",421,"20138.46000000","18036.94008000","0"],[1744279200000,"0.90700000","0.90800000","0.89700000","0.90400000","24427.43000000",1744280099999,"22002.82131000",212,"14306.40000000","12885.67630000","0"],[1744280100000,"0.90400000","0.90500000","0.89400000","0.90100000","8381.77000000",1744280999999,"7535.15515000",121,"3249.81000000","2917.07979000","0"],[1744281000000,"0.90100000","0.90600000","0.89300000","0.89300000","12748.09000000",1744281899999,"11478.35567000",188,"4553.67000000","4099.31814000","0"],[1744281900000,"0.89300000","0.90400000","0.89300000","0.89700000","12668.67000000",1744282799999,"11376.36370000",182,"6616.10000000","5935.10291000","0"],[1744282800000,"0.89700000","0.89700000","0.89000000","0.89300000","13075.54000000",1744283699999,"11671.89741000",150,"4991.42000000","4457.37477000","0"],[1744283700000,"0.89300000","0.89600000","0.88800000","0.88900000","15814.02000000",1744284599999,"14082.82715000",109,"4626.91000000","4120.10169000","0"],[1744284600000,"0.88800000","0.89100000","0.88400000","0.88800000","15745.99000000",1744285499999,"13970.04033000",194,"8243.91000000","7314.15143000","0"],[1744285500000,"0.88700000","0.89600000","0.88700000","0.89500000","12205.94000000",1744286399999,"10887.22546000",169,"8136.78000000","7266.03429000","0"],[1744286400000,"0.89500000","0.90000000","0.89300000","0.89700000","7298.15000000",1744287299999,"6542.53208000",133,"3395.57000000","3043.71552000","0"],[1744287300000,"0.89700000","0.90800000","0.89400000","0.90600000","6630.41000000",1744288199999,"5972.63200000",130,"3588.85000000","3235.39813000","0"],[1744288200000,"0.90800000","0.90900000","0.89100000","0.89300000","15680.10000000",1744289099999,"14098.31145000",223,"6272.65000000","5627.62184000","0"],[1744289100000,"0.89200000","0.89200000","0.88600000","0.88700000","8948.79000000",1744289999999,"7942.46502000",88,"4465.46000000","3965.12017000","0"],[1744290000000,"0.88700000","0.90500000","0.88600000","0.89900000","15169.42000000",1744290899999,"13606.67026000",170,"10169.75000000","9111.62012000","0"],[1744290900000,"0.89900000","0.90700000","0.89700000","0.89900000","33823.60000000",1744291799999,"30489.32195000",236,"11384.66000000","10256.25910000","0"],[1744291800000,"0.90000000","0.90200000","0.88700000","0.88900000","16904.88000000",1744292699999,"15106.09216000",173,"8290.59000000","7408.55661000","0"],[1744292700000,"0.88900000","0.90200000","0.88900000","0.90000000","22220.78000000",1744293599999,"19911.31283000",343,"15350.59000000","13745.45130000","0"],[1744293600000,"0.90000000","0.91900000","0.90000000","0.91300000","53874.46000000",1744294499999,"49023.82923000",553,"28100.44000000","25595.43749000","0"],[1744294500000,"0.91400000","0.91400000","0.90200000","0.90700000","28742.37000000",1744295399999,"26069.44494000",263,"9691.54000000","8790.66716000","0"],[1744295400000,"0.90600000","0.91200000","0.90500000","0.91000000","13669.30000000",1744296299999,"12423.52606000",214,"5453.72000000","4961.37591000","0"],[1744296300000,"0.91000000","0.91000000","0.89900000","0.90000000","21320.96000000",1744297199999,"19252.71080000",224,"9211.18000000","8315.59975000","0"],[1744297200000,"0.90000000","0.90200000","0.89000000","0.89000000","9660.24000000",1744298099999,"8654.33710000",120,"1198.81000000","1078.20480000","0"],[1744298100000,"0.89000000","0.89200000","0.88200000","0.88300000","34887.94000000",1744298999999,"30952.09615000",379,"21024.52000000","18646.77876000","0"],[1744299000000,"0.88300000","0.88500000","0.87300000","0.87500000","22047.02000000",1744299899999,"19314.86869000",299,"9015.97000000","7897.42860000","0"],[1744299900000,"0.87400000","0.87800000","0.86900000","0.87200000","10727.14000000",1744300799999,"9364.23308000",145,"2842.26000000","2484.14923000","0"],[1744300800000,"0.87200000","0.87900000","0.87100000","0.87400000","14438.05000000",1744301699999,"12636.81171000",164,"6205.86000000","5431.15432000","0"],[1744301700000,"0.87500000","0.88900000","0.87400000","0.88200000","21980.11000000",1744302599999,"19392.18552000",205,"11626.38000000","10265.50679000","0"],[1744302600000,"0.88300000","0.89400000","0.88300000","0.89200000","26759.46000000",1744303499999,"23800.47237000",283,"11952.82000000","10625.66714000","0"],[1744303500000,"0.89200000","0.91000000","0.89100000","0.91000000","48330.57000000",1744304399999,"43668.70680000",376,"23824.09000000","21521.48481000","0"],[1744304400000,"0.91100000","0.91600000","0.89700000","0.90400000","73768.38000000",1744305299999,"66717.35111000",553,"20998.06000000","19007.22014000","0"],[1744305300000,"0.90400000","0.91300000","0.90100000","0.90900000","40052.62000000",1744306199999,"36307.07419000",337,"15954.63000000","14494.09662000","0"],[1744306200000,"0.90800000","0.91500000","0.90500000","0.90900000","32893.90000000",1744307099999,"29921.25986000",331,"15358.14000000","13983.33611000","0"],[1744307100000,"0.90900000","0.91100000","0.90400000","0.90600000","15202.49000000",1744307999999,"13796.87826000",181,"8202.53000000","7447.39640000","0"],[1744308000000,"0.90600000","0.90800000","0.90000000","0.90000000","13193.07000000",1744308899999,"11937.41059000",150,"3926.10000000","3553.49631000","0"],[1744308900000,"0.90100000","0.90100000","0.89500000","0.89800000","14136.25000000",1744309799999,"12681.30208000",179,"2491.22000000","2235.58786000","0"],[1744309800000,"0.89800000","0.89900000","0.89200000","0.89500000","17910.98000000",1744310699999,"16051.10887000",171,"5402.09000000","4835.84016000","0"],[1744310700000,"0.89500000","0.89500000","0.88700000","0.89000000","12889.29000000",1744311599999,"11484.14514000",132,"7485.21000000","6668.02565000","0"],[1744311600000,"0.89000000","0.89400000","0.88800000","0.88900000","14194.65000000",1744312499999,"12641.14720000",185,"8261.26000000","7359.83703000","0"],[1744312500000,"0.88900000","0.89100000","0.88400000","0.88500000","13341.04000000",1744313399999,"11852.36081000",159,"9233.10000000","8206.22262000","0"],[1744313400000,"0.88600000","0.89200000","0.88400000","0.88800000","21034.67000000",1744314299999,"18676.39009000",213,"17111.57000000","15192.89911000","0"],[1744314300000,"0.88900000","0.89200000","0.88600000","0.88900000","11930.87000000",1744315199999,"10608.55321000",140,"5195.98000000","4622.00723000","0"],[1744315200000,"0.88900000","0.89200000","0.88600000","0.89000000","8545.58000000",1744316099999,"7605.78953000",122,"4004.01000000","3564.83747000","0"],[1744316100000,"0.88900000","0.88900000","0.87900000","0.88000000","30811.87000000",1744316999999,"27247.29582000",192,"19772.65000000","17475.62108000","0"],[1744317000000,"0.88000000","0.88700000","0.87700000","0.88000000","23823.57000000",1744317899999,"21008.65271000",176,"8746.43000000","7726.03154000","0"],[1744317900000,"0.88000000","0.88200000","0.87900000","0.88000000","10307.42000000",1744318799999,"9074.85816000",100,"6906.31000000","6079.09811000","0"],[1744318800000,"0.88100000","0.88300000","0.87900000","0.88200000","5463.17000000",1744319699999,"4810.59224000",112,"3024.01000000","2662.50712000","0"],[1744319700000,"0.88200000","0.88800000","0.87900000","0.87900000","25879.56000000",1744320599999,"22846.51984000",234,"10350.97000000","9144.94533000","0"],[1744320600000,"0.88000000","0.88200000","0.87800000","0.88100000","16760.11000000",1744321499999,"14752.66902000",152,"7939.44000000","6990.59353000","0"],[1744321500000,"0.88000000","0.88000000","0.87500000","0.87500000","6445.18000000",1744322399999,"5653.76404000",95,"612.00000000","537.90099000","0"],[1744322400000,"0.87600000","0.87700000","0.87300000","0.87600000","6682.56000000",1744323299999,"5850.78072000",111,"4611.27000000","4038.84535000","0"],[1744323300000,"0.87600000","0.87800000","0.87500000","0.87500000","1722.33000000",1744324199999,"1509.73826000",82,"522.11000000","457.87230000","0"],[1744324200000,"0.87500000","0.87600000","0.87300000","0.87500000","9975.19000000",1744325099999,"8725.89015000",132,"7590.15000000","6640.25679000","0"],[1744325100000,"0.87500000","0.87500000","0.87000000","0.87000000","5340.91000000",1744325999999,"4660.18138000",95,"4764.15000000","4156.93857000","0"],[1744326000000,"0.87000000","0.87300000","0.86800000","0.86800000","2326.50000000",1744326899999,"2026.70404000",76,"1718.16000000","1497.59300000","0"],[1744326900000,"0.86900000","0.87100000","0.86600000","0.86600000","2523.61000000",1744327799999,"2193.15711000",74,"1651.28000000","1436.51748000","0"],[1744327800000,"0.86600000","0.86800000","0.86500000","0.86800000","2752.35000000",1744328699999,"2386.33228000",63,"2420.14000000","2098.52606000","0"],[1744328700000,"0.86800000","0.87100000","0.86800000","0.86900000","7612.11000000",1744329599999,"6619.13328000",105,"5043.77000000","4387.44051000","0"],[1744329600000,"0.86900000","0.86900000","0.85000000","0.85500000","68034.31000000",1744330499999,"58265.82438000",445,"19238.03000000","16489.71375000","0"],[1744330500000,"0.85500000","0.85600000","0.85000000","0.85200000","19696.31000000",1744331399999,"16789.53567000",144,"7617.65000000","6499.19321000","0"],[1744331400000,"0.85100000","0.85100000","0.84700000","0.84700000","3064.30000000",1744332299999,"2602.57965000",103,"1739.06000000","1477.72228000","0"],[1744332300000,"0.84700000","0.85000000","0.84200000","0.84200000","6451.74000000",1744333199999,"5455.02295000",106,"3822.98000000","3230.74603000","0"],[1744333200000,"0.84300000","0.84900000","0.84300000","0.84700000","16498.63000000",1744334099999,"13968.71027000",123,"14739.85000000","12481.06329000","0"],[1744334100000,"0.84800000","0.85000000","0.84300000","0.84400000","10594.32000000",1744334999999,"8970.18268000",108,"7621.12000000","6452.77086000","0"],[1744335000000,"0.84400000","0.85400000","0.84400000","0.85000000","20974.95000000",1744335899999,"17816.61680000",219,"16761.98000000","14238.05774000","0"],[1744335900000,"0.85100000","0.85600000","0.84400000","0.84600000","15830.95000000",1744336799999,"13482.30953000",151,"11595.05000000","9876.03940000","0"],[1744336800000,"0.84600000","0.84800000","0.84500000","0.84600000","9394.79000000",1744337699999,"7953.97782000",206,"5340.64000000","4524.76458000","0"],[1744337700000,"0.84600000","0.84900000","0.83800000","0.84800000","35771.35000000",1744338599999,"30153.46703000",658,"18339.50000000","15461.30531000","0"],[1744338600000,"0.84800000","0.84800000","0.84400000","0.84500000","2661.13000000",1744339499999,"2253.85313000",65,"1325.92000000","1123.58148000","0"],[1744339500000,"0.84500000","0.84800000","0.84500000","0.84600000","6315.66000000",1744340399999,"5350.90619000",103,"4574.26000000","3876.12525000","0"],[1744340400000,"0.84600000","0.85100000","0.84600000","0.84700000","7933.96000000",1744341299999,"6730.72699000",106,"4611.65000000","3913.93512000","0"],[1744341300000,"0.84700000","0.84700000","0.84400000","0.84500000","11983.94000000",1744342199999,"10124.75343000",72,"5400.46000000","4567.06553000","0"],[1744342200000,"0.84600000","0.84600000","0.84200000","0.84500000","7648.03000000",1744343099999,"6462.48295000",91,"5189.31000000","4385.12286000","0"],[1744343100000,"0.84500000","0.84700000","0.84300000","0.84700000","6778.32000000",1744343999999,"5728.91859000",58,"6219.74000000","5257.51414000","0"],[1744344000000,"0.84800000","0.85400000","0.84200000","0.85400000","22694.53000000",1744344899999,"19224.94366000",242,"14027.10000000","11888.25670000","0"],[1744344900000,"0.85400000","0.85700000","0.84900000","0.85400000","19479.19000000",1744345799999,"16615.95214000",184,"10286.43000000","8776.61631000","0"],[1744345800000,"0.85300000","0.85300000","0.84400000","0.84500000","15369.27000000",1744346699999,"13024.75859000",82,"6276.53000000","5310.01004000","0"],[1744346700000,"0.84400000","0.84500000","0.84200000","0.84200000","11630.06000000",1744347599999,"9810.86090000",90,"10204.50000000","8609.79505000","0"],[1744347600000,"0.84300000","0.84400000","0.83700000","0.84100000","5919.55000000",1744348499999,"4982.40964000",77,"4357.28000000","3669.36708000","0"],[1744348500000,"0.84000000","0.84200000","0.83900000","0.84100000","9870.16000000",1744349399999,"8296.95975000",72,"7169.53000000","6028.49461000","0"],[1744349400000,"0.84100000","0.84400000","0.84100000","0.84200000","2488.37000000",1744350299999,"2096.69702000",44,"1783.31000000","1502.55028000","0"],[1744350300000,"0.84100000","0.84500000","0.83800000","0.84100000","20054.96000000",1744351199999,"16895.61323000",185,"9177.40000000","7736.99544000","0"],[1744351200000,"0.84200000","0.85000000","0.84200000","0.84800000","6081.07000000",1744352099999,"5152.64171000",96,"2731.89000000","2315.27325000","0"],[1744352100000,"0.84900000","0.84900000","0.83600000","0.83900000","16305.60000000",1744352999999,"13689.58332000",119,"10012.55000000","8401.12511000","0"],[1744353000000,"0.83800000","0.84100000","0.83700000","0.83900000","5895.46000000",1744353899999,"4946.02758000",91,"4828.17000000","4051.35699000","0"],[1744353900000,"0.83900000","0.84400000","0.83800000","0.84000000","12144.16000000",1744354799999,"10216.70447000",71,"6809.18000000","5730.65849000","0"],[1744354800000,"0.84000000","0.84900000","0.83700000","0.83900000","40385.68000000",1744355699999,"34037.09339000",220,"22946.67000000","19368.07558000","0"],[1744355700000,"0.84000000","0.84300000","0.83500000","0.84200000","15834.57000000",1744356599999,"13286.15532000",88,"10051.49000000","8441.89428000","0"],[1744356600000,"0.84200000","0.84800000","0.84000000","0.84800000","3770.42000000",1744357499999,"3177.82966000",65,"1755.88000000","1481.78238000","0"],[1744357500000,"0.84900000","0.84900000","0.84100000","0.84600000","17442.98000000",1744358399999,"14735.10490000",120,"3722.26000000","3146.01458000","0"],[1744358400000,"0.84600000","0.85800000","0.84200000","0.84800000","29270.11000000",1744359299999,"24932.88826000",198,"20908.99000000","17820.02698000","0"],[1744359300000,"0.84700000","0.84700000","0.83900000","0.84200000","17417.14000000",1744360199999,"14649.77008000",175,"2664.04000000","2240.50593000","0"],[1744360200000,"0.84300000","0.84800000","0.84000000","0.84600000","13805.18000000",1744361099999,"11656.51713000",155,"5802.28000000","4902.54625000","0"],[1744361100000,"0.84600000","0.85100000","0.84400000","0.85000000","9132.52000000",1744361999999,"7746.53006000",89,"6958.78000000","5906.13040000","0"],[1744362000000,"0.85300000","0.86100000","0.84800000","0.85400000","49264.00000000",1744362899999,"42082.01895000",304,"36083.94000000","30831.18959000","0"],[1744362900000,"0.85400000","0.88500000","0.85400000","0.88000000","20883.65000000",1744363799999,"18244.13753000",213,"13175.91000000","11485.60336000","0"],[1744363800000,"0.88000000","0.91900000","0.88000000","0.91900000","63242.40000000",1744364699999,"57568.59750000",459,"41989.84000000","38199.64270000","0"],[1744364700000,"0.91700000","0.92600000","0.88900000","0.89800000","91996.94000000",1744365599999,"83516.26774000",635,"37149.16000000","33833.53365000","0"],[1744365600000,"0.90000000","0.92200000","0.89800000","0.91000000","51439.32000000",1744366499999,"46726.15903000",451,"28163.16000000","25573.24942000","0"],[1744366500000,"0.90900000","0.91100000","0.90200000","0.90900000","12321.19000000",1744367399999,"11175.84038000",177,"6848.29000000","6207.13214000","0"],[1744367400000,"0.90800000","0.90800000","0.89100000","0.89700000","20624.38000000",1744368299999,"18519.06032000",247,"7330.71000000","6586.00423000","0"],[1744368300000,"0.89700000","0.91000000","0.89600000","0.90600000","36310.54000000",1744369199999,"32870.94204000",275,"26193.99000000","23720.73697000","0"],[1744369200000,"0.90700000","0.91800000","0.90500000","0.90700000","62337.93000000",1744370099999,"56816.86916000",426,"33063.82000000","30143.05179000","0"],[1744370100000,"0.90600000","0.90600000","0.90000000","0.90200000","13219.71000000",1744370999999,"11921.79320000",165,"5835.18000000","5264.71063000","0"],[1744371000000,"0.90100000","0.90300000","0.89500000","0.89800000","10690.25000000",1744371899999,"9611.62163000",209,"6677.67000000","6009.74136000","0"],[1744371900000,"0.89700000","0.89800000","0.88900000","0.89000000","7770.48000000",1744372799999,"6930.73367000",99,"2025.31000000","1807.24662000","0"],[1744372800000,"0.89000000","0.89300000","0.87000000","0.87000000","12379.98000000",1744373699999,"10921.91832000",208,"4836.82000000","4273.75965000","0"],[1744373700000,"0.86700000","0.87900000","0.86500000","0.87900000","9985.21000000",1744374599999,"8692.62443000",150,"6721.41000000","5851.52493000","0"],[1744374600000,"0.87900000","0.89500000","0.87800000","0.87900000","49750.02000000",1744375499999,"44153.30968000",789,"26521.42000000","23551.97846000","0"],[1744375500000,"0.87800000","0.87800000","0.87000000","0.87200000","12791.61000000",1744376399999,"11157.53381000",125,"10349.74000000","9027.19225000","0"],[1744376400000,"0.87100000","0.87100000","0.85100000","0.85100000","5939.28000000",1744377299999,"5106.08215000",113,"3466.90000000","2982.49023000","0"],[1744377300000,"0.85000000","0.85500000","0.84900000","0.85400000","8867.81000000",1744378199999,"7558.80438000",106,"7629.38000000","6503.93600000","0"],[1744378200000,"0.85400000","0.86500000","0.84800000","0.85900000","37912.75000000",1744379099999,"32462.46312000",319,"21773.49000000","18671.80862000","0"],[1744379100000,"0.85800000","0.86900000","0.85500000","0.85900000","44463.07000000",1744379999999,"38316.22578000",267,"29020.46000000","24994.74548000","0"],[1744380000000,"0.86000000","0.86200000","0.85300000","0.85500000","21262.71000000",1744380899999,"18231.01449000",123,"13205.11000000","11333.62891000","0"],[1744380900000,"0.85400000","0.85400000","0.84300000","0.84600000","2792.13000000",1744381799999,"2369.19757000",69,"1353.30000000","1146.78268000","0"],[1744381800000,"0.84600000","0.85700000","0.84600000","0.85500000","7946.91000000",1744382699999,"6760.87924000",115,"6973.30000000","5931.90494000","0"],[1744382700000,"0.85700000","0.86000000","0.85300000","0.85300000","1522.94000000",1744383599999,"1302.90692000",60,"245.95000000","210.22584000","0"],[1744383600000,"0.85300000","0.85600000","0.84800000","0.85000000","8698.98000000",1744384499999,"7408.20211000",134,"4684.12000000","3995.31546000","0"],[1744384500000,"0.84900000","0.85200000","0.84700000","0.84800000","4811.81000000",1744385399999,"4088.13778000",77,"3708.03000000","3151.57553000","0"],[1744385400000,"0.84900000","0.85700000","0.84900000","0.85400000","9202.86000000",1744386299999,"7860.60513000",86,"5158.32000000","4410.46320000","0"],[1744386300000,"0.85300000","0.85900000","0.85200000","0.85600000","4772.27000000",1744387199999,"4087.81384000",118,"3474.22000000","2977.12136000","0"],[1744387200000,"0.85600000","0.85800000","0.84500000","0.84600000","23343.58000000",1744388099999,"19862.86562000",217,"11789.74000000","10024.05153000","0"],[1744388100000,"0.84600000","0.84600000","0.84200000","0.84500000","7569.42000000",1744388999999,"6393.02457000",77,"6892.98000000","5821.99018000","0"],[1744389000000,"0.84400000","0.85700000","0.84300000","0.85300000","24636.92000000",1744389899999,"20943.58718000",144,"14621.16000000","12438.53204000","0"],[1744389900000,"0.85200000","0.86500000","0.84900000","0.86000000","34512.93000000",1744390799999,"29568.04896000",329,"28011.41000000","24005.94730000","0"],[1744390800000,"0.86000000","0.86000000","0.84600000","0.85300000","44377.52000000",1744391699999,"37790.90070000",331,"22865.08000000","19428.57457000","0"],[1744391700000,"0.85300000","0.86000000","0.84900000","0.84900000","13873.90000000",1744392599999,"11863.37046000",128,"8735.03000000","7459.22344000","0"],[1744392600000,"0.84900000","0.86100000","0.84900000","0.85900000","13272.98000000",1744393499999,"11346.01136000",160,"4122.89000000","3531.48848000","0"],[1744393500000,"0.85900000","0.87600000","0.85500000","0.87000000","30317.02000000",1744394399999,"26293.43580000",239,"18738.73000000","16236.13279000","0"],[1744394400000,"0.87000000","0.88600000","0.86900000","0.88100000","19027.20000000",1744395299999,"16694.15257000",280,"12456.24000000","10925.71726000","0"],[1744395300000,"0.88200000","0.88700000","0.88000000","0.88200000","3549.97000000",1744396199999,"3137.92028000",92,"1825.05000000","1612.35287000","0"],[1744396200000,"0.88100000","0.88100000","0.87500000","0.87800000","2439.79000000",1744397099999,"2142.35429000",57,"1466.13000000","1287.79535000","0"],[1744397100000,"0.87800000","0.88900000","0.87800000","0.88300000","4039.10000000",1744397999999,"3561.25560000",65,"2888.75000000","2547.68543000","0"],[1744398000000,"0.88300000","0.88800000","0.88300000","0.88700000","774.67000000",1744398899999,"686.30004000",68,"603.88000000","535.17007000","0"],[1744398900000,"0.88700000","0.89000000","0.88200000","0.88200000","2419.00000000",1744399799999,"2145.34630000",57,"526.90000000","467.70844000","0"],[1744399800000,"0.88100000","0.88300000","0.87800000","0.88100000","702.63000000",1744400699999,"618.28036000",41,"327.18000000","288.05912000","0"],[1744400700000,"0.88000000","0.88200000","0.87400000","0.88200000","7429.77000000",1744401599999,"6512.76521000",77,"5807.11000000","5087.07265000","0"],[1744401600000,"0.88300000","0.89500000","0.88300000","0.88600000","2684.11000000",1744402499999,"2391.78669000",47,"628.67000000","558.10242000","0"],[1744402500000,"0.88500000","0.88700000","0.88200000","0.88700000","645.70000000",1744403399999,"571.17318000",51,"395.21000000","349.79264000","0"],[1744403400000,"0.88800000","0.89300000","0.88400000","0.88400000","4008.12000000",1744404299999,"3571.88202000",64,"721.24000000","640.15088000","0"],[1744404300000,"0.88400000","0.88400000","0.87600000","0.87900000","4933.70000000",1744405199999,"4336.17882000",72,"1219.27000000","1072.77810000","0"],[1744405200000,"0.87800000","0.88400000","0.87200000","0.88300000","19085.03000000",1744406099999,"16738.71726000",176,"8062.03000000","7075.46614000","0"],[1744406100000,"0.88400000","0.88800000","0.87200000","0.87500000","5073.92000000",1744406999999,"4453.64703000",50,"536.85000000","470.19640000","0"],[1744407000000,"0.87500000","0.87500000","0.87100000","0.87400000","4295.81000000",1744407899999,"3745.85140000",71,"1122.36000000","979.44250000","0"],[1744407900000,"0.87500000","0.87600000","0.87300000","0.87300000","357.24000000",1744408799999,"312.56549000",33,"156.46000000","137.04388000","0"],[1744408800000,"0.87300000","0.87400000","0.87300000","0.87400000","178.70000000",1744409699999,"156.11874000",13,"85.75000000","74.94550000","0"],[1744409700000,"0.87400000","0.87400000","0.87100000","0.87200000","748.34000000",1744410599999,"652.69312000",28,"72.91000000","63.61164000","0"],[1744410600000,"0.87300000","0.87800000","0.87100000","0.87100000","7646.01000000",1744411499999,"6687.10223000",50,"1550.46000000","1358.52134000","0"],[1744411500000,"0.87100000","0.87500000","0.86900000","0.86900000","6127.41000000",1744412399999,"5335.59107000",47,"298.70000000","260.29532000","0"],[1744412400000,"0.87000000","0.87000000","0.86600000","0.86700000","265.99000000",1744413299999,"230.91082000",24,"75.16000000","65.34681000","0"],[1744413300000,"0.86700000","0.86800000","0.86600000","0.86600000","1844.98000000",1744414199999,"1599.54156000",18,"1762.50000000","1528.07976000","0"],[1744414200000,"0.86500000","0.86500000","0.85500000","0.85500000","3932.92000000",1744415099999,"3384.76737000",104,"1269.10000000","1091.41204000","0"],[1744415100000,"0.85600000","0.85600000","0.85500000","0.85600000","384.00000000",1744415999999,"328.69513000",38,"375.13000000","321.11128000","0"],[1744416000000,"0.85600000","0.85700000","0.85200000","0.85200000","2882.16000000",1744416899999,"2465.05460000",77,"2016.50000000","1725.37989000","0"],[1744416900000,"0.85200000","0.85400000","0.85000000","0.85400000","8467.90000000",1744417799999,"7222.08422000",94,"7543.06000000","6433.70997000","0"],[1744417800000,"0.85300000","0.85300000","0.85000000","0.85000000","2886.81000000",1744418699999,"2459.01411000",84,"1480.12000000","1260.92141000","0"],[1744418700000,"0.85000000","0.85000000","0.84900000","0.85000000","2545.09000000",1744419599999,"2162.95141000",64,"1714.24000000","1457.10400000","0"],[1744419600000,"0.85000000","0.85300000","0.84900000","0.85300000","2318.84000000",1744420499999,"1972.32207000",63,"1254.31000000","1067.39337000","0"],[1744420500000,"0.85200000","0.85200000","0.84200000","0.84300000","7775.94000000",1744421399999,"6575.74448000",100,"4592.66000000","3880.73279000","0"],[1744421400000,"0.84300000","0.84800000","0.84100000","0.84600000","5709.36000000",1744422299999,"4821.48702000",72,"5019.28000000","4238.80621000","0"],[1744422300000,"0.84600000","0.84700000","0.84300000","0.84700000","3248.32000000",1744423199999,"2742.56631000",65,"1459.61000000","1234.12964000","0"],[1744423200000,"0.84500000","0.84500000","0.84200000","0.84200000","18371.09000000",1744424099999,"15482.39598000",94,"5275.51000000","4449.62915000","0"],[1744424100000,"0.84200000","0.84800000","0.84000000","0.84800000","10348.58000000",1744424999999,"8720.60991000",95,"7346.81000000","6195.58236000","0"],[1744425000000,"0.84700000","0.85700000","0.84700000","0.84900000","17898.49000000",1744425899999,"15252.97581000",102,"13916.07000000","11853.33088000","0"],[1744425900000,"0.84800000","0.85500000","0.84700000","0.84900000","4382.05000000",1744426799999,"3726.48803000",95,"2487.35000000","2113.53777000","0"],[1744426800000,"0.84900000","0.85100000","0.84600000","0.84600000","4689.13000000",1744427699999,"3983.62145000",87,"4060.69000000","3450.81910000","0"],[1744427700000,"0.84500000","0.84500000","0.83600000","0.83800000","8799.28000000",1744428599999,"7377.25284000",106,"5009.86000000","4200.14160000","0"],[1744428600000,"0.83800000","0.85100000","0.83100000","0.84700000","26070.27000000",1744429499999,"21878.31146000",207,"17781.24000000","14905.35728000","0"],[1744429500000,"0.84600000","0.84700000","0.84300000","0.84600000","8435.24000000",1744430399999,"7130.92943000",84,"8045.02000000","6801.18016000","0"],[1744430400000,"0.84600000","0.85600000","0.84500000","0.84700000","13144.14000000",1744431299999,"11184.00807000",137,"5129.05000000","4371.82250000","0"],[1744431300000,"0.84700000","0.84700000","0.83600000","0.83900000","8198.33000000",1744432199999,"6874.82527000",85,"4086.69000000","3427.57209000","0"],[1744432200000,"0.83800000","0.84100000","0.82900000","0.83500000","27414.24000000",1744433099999,"22875.76556000",193,"15665.17000000","13067.14314000","0"],[1744433100000,"0.83600000","0.83600000","0.82700000","0.83300000","24132.48000000",1744433999999,"20074.18895000",188,"17728.92000000","14747.00808000","0"],[1744434000000,"0.83300000","0.83600000","0.82600000","0.82900000","10863.95000000",1744434899999,"9031.82124000",146,"708.33000000","587.97883000","0"],[1744434900000,"0.82900000","0.84600000","0.82800000","0.84000000","3183.74000000",1744435799999,"2672.88889000",156,"1387.67000000","1161.51704000","0"],[1744435800000,"0.84000000","0.84900000","0.84000000","0.84000000","4779.21000000",1744436699999,"4026.43194000",52,"4519.42000000","3806.80422000","0"],[1744436700000,"0.83800000","0.83800000","0.83200000","0.83200000","1286.40000000",1744437599999,"1071.66493000",24,"748.61000000","623.65170000","0"],[1744437600000,"0.83200000","0.83400000","0.82900000","0.83300000","12250.20000000",1744438499999,"10189.17994000",98,"6791.69000000","5651.80696000","0"],[1744438500000,"0.83400000","0.83700000","0.83200000","0.83500000","997.24000000",1744439399999,"832.47649000",50,"399.00000000","333.64899000","0"],[1744439400000,"0.83500000","0.84100000","0.83400000","0.83400000","4705.05000000",1744440299999,"3939.11571000",271,"1538.20000000","1288.57528000","0"],[1744440300000,"0.82800000","0.83000000","0.82200000","0.82400000","22227.17000000",1744441199999,"18371.12808000",119,"13268.13000000","10978.90105000","0"],[1744441200000,"0.82400000","0.82900000","0.82300000","0.82600000","857.77000000",1744442099999,"708.04232000",34,"224.09000000","185.08665000","0"],[1744442100000,"0.82600000","0.82800000","0.82200000","0.82800000","3998.90000000",1744442999999,"3300.45064000",41,"1647.11000000","1359.08495000","0"],[1744443000000,"0.82900000","0.86800000","0.82900000","0.86700000","14137.78000000",1744443899999,"12001.27334000",124,"4369.03000000","3733.65981000","0"],[1744443900000,"0.86700000","0.87900000","0.85500000","0.85900000","11070.21000000",1744444799999,"9551.81309000",114,"8226.30000000","7079.92927000","0"],[1744444800000,"0.86000000","0.88300000","0.85400000","0.88200000","38705.46000000",1744445699999,"33536.03185000",220,"18662.94000000","16103.10469000","0"],[1744445700000,"0.88300000","0.89100000","0.87900000","0.88900000","22116.87000000",1744446599999,"19568.00512000",154,"8169.52000000","7244.79587000","0"],[1744446600000,"0.88700000","0.89200000","0.88100000","0.88100000","15407.69000000",1744447499999,"13647.92759000",168,"9876.51000000","8753.69369000","0"],[1744447500000,"0.88000000","0.88200000","0.87200000","0.88100000","3057.45000000",1744448399999,"2684.67790000",109,"890.30000000","781.11916000","0"],[1744448400000,"0.87900000","0.88100000","0.86900000","0.87000000","7071.65000000",1744449299999,"6198.04448000",135,"880.86000000","772.24817000","0"],[1744449300000,"0.87000000","0.88000000","0.87000000","0.87200000","6979.64000000",1744450199999,"6091.63837000",136,"3714.80000000","3242.83505000","0"],[1744450200000,"0.87200000","0.87600000","0.87000000","0.87000000","1214.94000000",1744451099999,"1060.61133000",80,"587.85000000","513.22196000","0"],[1744451100000,"0.87000000","0.87100000","0.86000000","0.86000000","3792.65000000",1744451999999,"3290.22877000",101,"2021.95000000","1756.89405000","0"],[1744452000000,"0.85900000","0.85900000","0.84800000","0.84900000","8232.90000000",1744452899999,"7028.15047000",114,"335.13000000","286.30574000","0"],[1744452900000,"0.84800000","0.84800000","0.83200000","0.83200000","10213.75000000",1744453799999,"8570.54129000",125,"5649.98000000","4743.97991000","0"],[1744453800000,"0.83100000","0.84000000","0.82900000","0.84000000","8432.08000000",1744454699999,"7044.30136000",126,"5089.22000000","4247.06626000","0"],[1744454700000,"0.83800000","0.83800000","0.83300000","0.83600000","2139.24000000",1744455599999,"1787.04548000",56,"460.24000000","384.47191000","0"],[1744455600000,"0.83700000","0.83700000","0.83000000","0.83200000","4992.09000000",1744456499999,"4157.12519000",90,"2339.19000000","1947.72078000","0"],[1744456500000,"0.83200000","0.84100000","0.83100000","0.83400000","21349.56000000",1744457399999,"17880.08061000",251,"15302.42000000","12821.55715000","0"],[1744457400000,"0.83400000","0.83600000","0.82900000","0.83400000","5325.76000000",1744458299999,"4429.02106000",96,"3867.09000000","3215.10026000","0"],[1744458300000,"0.83400000","0.83400000","0.82800000","0.83200000","6486.24000000",1744459199999,"5386.74676000",74,"1595.85000000","1324.89403000","0"],[1744459200000,"0.83200000","0.83300000","0.82800000","0.83300000","7434.26000000",1744460099999,"6175.07492000",106,"4062.24000000","3373.77749000","0"],[1744460100000,"0.83300000","0.83500000","0.82900000","0.83200000","4216.10000000",1744460999999,"3504.66153000",96,"1277.83000000","1064.38518000","0"],[1744461000000,"0.83200000","0.83300000","0.82800000","0.83200000","5373.35000000",1744461899999,"4464.53954000",97,"3418.03000000","2840.75889000","0"],[1744461900000,"0.83200000","0.83400000","0.82900000","0.83300000","4913.54000000",1744462799999,"4084.15211000",91,"3809.88000000","3166.51719000","0"],[1744462800000,"0.83200000","0.83800000","0.83000000","0.83500000","2360.55000000",1744463699999,"1970.17922000",59,"1420.22000000","1184.38943000","0"],[1744463700000,"0.83600000","0.87100000","0.82600000","0.84800000","64881.03000000",1744464599999,"54869.63957000",392,"26237.30000000","22162.89656000","0"],[1744464600000,"0.84800000","0.88200000","0.84600000","0.85800000","88031.91000000",1744465499999,"76282.09212000",530,"50410.59000000","43751.99044000","0"],[1744465500000,"0.85900000","0.91100000","0.85900000","0.90400000","130631.74000000",1744466399999,"116227.29659000",700,"70935.40000000","63085.42977000","0"],[1744466400000,"0.90400000","0.91500000","0.82700000","0.87100000","233063.49000000",1744467299999,"200605.85627000",1851,"113927.67000000","96951.49982000","0"],[1744467300000,"0.86900000","0.88200000","0.85500000","0.87600000","11951.21000000",1744468199999,"10439.73881000",356,"5223.08000000","4575.66244000","0"],[1744468200000,"0.87700000","0.87800000","0.86700000","0.87200000","3101.26000000",1744469099999,"2705.56477000",151,"1329.25000000","1158.67297000","0"],[1744469100000,"0.87300000","0.87800000","0.86400000","0.87400000","7536.13000000",1744469999999,"6567.08840000",220,"4047.43000000","3529.67434000","0"],[1744470000000,"0.87300000","0.87600000","0.86300000","0.86800000","2308.14000000",1744470899999,"2006.10526000",98,"1094.34000000","950.74535000","0"],[1744470900000,"0.87100000","0.87900000","0.87100000","0.87700000","2501.73000000",1744471799999,"2185.42978000",76,"1799.98000000","1572.71210000","0"],[1744471800000,"0.87800000","0.87800000","0.87300000","0.87300000","5028.10000000",1744472699999,"4400.98920000",113,"1530.55000000","1338.69569000","0"],[1744472700000,"0.87300000","0.87300000","0.86700000","0.87100000","3703.11000000",1744473599999,"3222.83073000",122,"2037.26000000","1774.41153000","0"],[1744473600000,"0.87000000","0.87600000","0.86600000","0.86900000","3553.11000000",1744474499999,"3092.29105000",123,"1817.25000000","1581.46843000","0"],[1744474500000,"0.86900000","0.87400000","0.86500000","0.86500000","2173.31000000",1744475399999,"1891.65527000",85,"989.87000000","861.84156000","0"],[1744475400000,"0.86400000","0.87500000","0.86000000","0.87100000","12190.50000000",1744476299999,"10589.51598000",298,"10564.52000000","9180.86139000","0"],[1744476300000,"0.87300000","0.87700000","0.87200000","0.87600000","7116.21000000",1744477199999,"6221.10164000",283,"5229.09000000","4571.67219000","0"],[1744477200000,"0.87600000","0.88900000","0.87100000","0.87300000","28945.29000000",1744478099999,"25466.79098000",406,"17200.79000000","15131.55992000","0"],[1744478100000,"0.87300000","0.88100000","0.87300000","0.87900000","3158.01000000",1744478999999,"2769.59096000",146,"1909.46000000","1674.12761000","0"],[1744479000000,"0.88000000","0.88600000","0.87600000","0.87800000","3290.51000000",1744479899999,"2900.99636000",162,"1884.10000000","1661.36330000","0"],[1744479900000,"0.87800000","0.87800000","0.87100000","0.87100000","1642.58000000",1744480799999,"1437.07012000",76,"980.69000000","858.19481000","0"],[1744480800000,"0.87200000","0.88800000","0.87200000","0.88700000","8408.83000000",1744481699999,"7423.96705000",184,"5967.16000000","5273.86795000","0"],[1744481700000,"0.88600000","0.88600000","0.88100000","0.88100000","3916.27000000",1744482599999,"3457.19988000",179,"2641.11000000","2331.36286000","0"],[1744482600000,"0.88100000","0.88800000","0.87800000","0.88700000","2768.85000000",1744483499999,"2442.60024000",129,"1485.34000000","1308.89937000","0"],[1744483500000,"0.88700000","0.89200000","0.88700000","0.88900000","8357.78000000",1744484399999,"7438.93357000",219,"7026.90000000","6255.64634000","0"],[1744484400000,"0.88900000","0.90000000","0.88900000","0.89900000","6153.15000000",1744485299999,"5509.30183000",116,"4335.44000000","3885.59553000","0"],[1744485300000,"0.89800000","0.89800000","0.88600000","0.89200000","8603.38000000",1744486199999,"7645.15800000",129,"3924.44000000","3487.70390000","0"],[1744486200000,"0.89100000","0.89100000","0.88200000","0.88700000","4026.45000000",1744487099999,"3567.68448000",161,"2883.97000000","2554.51333000","0"],[1744487100000,"0.88700000","0.88700000","0.88400000","0.88500000","2302.79000000",1744487999999,"2039.79941000",36,"238.98000000","211.48275000","0"],[1744488000000,"0.88500000","0.89200000","0.88500000","0.88700000","6478.29000000",1744488899999,"5753.51162000",100,"3941.62000000","3499.90545000","0"],[1744488900000,"0.88700000","0.88700000","0.88200000","0.88200000","903.85000000",1744489799999,"798.85136000",32,"298.36000000","263.78370000","0"],[1744489800000,"0.88200000","0.88800000","0.88200000","0.88700000","4406.15000000",1744490699999,"3899.86540000",57,"2301.55000000","2037.79247000","0"],[1744490700000,"0.88600000","0.88700000","0.88200000","0.88200000","776.87000000",1744491599999,"686.60646000",26,"118.28000000","104.45154000","0"],[1744491600000,"0.88100000","0.88500000","0.87900000","0.88500000","1621.61000000",1744492499999,"1431.04738000",67,"672.66000000","593.62152000","0"],[1744492500000,"0.88500000","0.88600000","0.87900000","0.88100000","3118.18000000",1744493399999,"2749.46791000",59,"84.18000000","74.34854000","0"],[1744493400000,"0.88000000","0.88100000","0.87500000","0.87700000","1876.69000000",1744494299999,"1647.19221000",51,"691.60000000","606.59343000","0"],[1744494300000,"0.87800000","0.87800000","0.87200000","0.87400000","5411.94000000",1744495199999,"4727.55710000",47,"1149.19000000","1004.35943000","0"],[1744495200000,"0.87200000","0.88000000","0.87200000","0.88000000","4811.30000000",1744496099999,"4211.84255000",45,"3973.95000000","3480.08738000","0"],[1744496100000,"0.87900000","0.88200000","0.87700000","0.87700000","2415.62000000",1744496999999,"2125.85667000",39,"69.58000000","61.18444000","0"],[1744497000000,"0.87700000","0.88000000","0.87600000","0.88000000","2491.72000000",1744497899999,"2187.73116000",28,"2368.84000000","2079.86147000","0"],[1744497900000,"0.88000000","0.88000000","0.87800000","0.87800000","1288.12000000",1744498799999,"1132.04416000",26,"0.00000000","0.00000000","0"],[1744498800000,"0.87900000","0.87900000","0.87700000","0.87700000","542.27000000",1744499699999,"476.02239000",34,"73.75000000","64.79429000","0"],[1744499700000,"0.87700000","0.87800000","0.87500000","0.87600000","801.68000000",1744500599999,"703.37468000",27,"545.24000000","478.63141000","0"],[1744500600000,"0.87600000","0.88100000","0.87600000","0.87900000","713.76000000",1744501499999,"627.79503000",42,"313.41000000","275.66859000","0"],[1744501500000,"0.87900000","0.87900000","0.87700000","0.87800000","1572.06000000",1744502399999,"1380.27856000",21,"72.87000000","63.97986000","0"],[1744502400000,"0.87900000","0.88800000","0.87900000","0.88400000","2625.16000000",1744503299999,"2321.87807000",60,"1747.44000000","1546.33896000","0"],[1744503300000,"0.88400000","0.88400000","0.87600000","0.87800000","2833.05000000",1744504199999,"2495.07644000",47,"1753.33000000","1545.12444000","0"],[1744504200000,"0.87800000","0.87800000","0.87600000","0.87700000","394.02000000",1744505099999,"345.62324000",22,"135.86000000","119.14922000","0"],[1744505100000,"0.87700000","0.87700000","0.87000000","0.87100000","846.14000000",1744505999999,"738.79955000",25,"535.68000000","467.21866000","0"],[1744506000000,"0.87100000","0.87300000","0.86900000","0.87300000","2531.68000000",1744506899999,"2207.69077000",44,"2185.13000000","1906.18171000","0"],[1744506900000,"0.87200000","0.87200000","0.87000000","0.87200000","904.20000000",1744507799999,"788.09047000",39,"497.54000000","433.67605000","0"],[1744507800000,"0.87200000","0.87300000","0.87000000","0.87000000","2843.64000000",1744508699999,"2479.49037000",56,"632.47000000","551.61284000","0"],[1744508700000,"0.87100000","0.87100000","0.86200000","0.86700000","2406.94000000",1744509599999,"2078.86274000",44,"298.71000000","258.55291000","0"],[1744509600000,"0.86700000","0.87600000","0.86700000","0.87500000","5139.19000000",1744510499999,"4478.12282000",119,"4501.93000000","3922.22803000","0"],[1744510500000,"0.87600000","0.87900000","0.87300000","0.87500000","1919.76000000",1744511399999,"1680.33303000",64,"316.65000000","277.53613000","0"],[1744511400000,"0.87000000","0.87200000","0.86900000","0.87000000","228.45000000",1744512299999,"198.73195000",12,"154.42000000","134.38691000","0"],[1744512300000,"0.87100000","0.87200000","0.87000000","0.87100000","832.55000000",1744513199999,"725.35030000",41,"127.20000000","110.83020000","0"],[1744513200000,"0.87000000","0.87300000","0.86900000","0.87100000","835.90000000",1744514099999,"728.23236000",44,"514.27000000","447.99657000","0"],[1744514100000,"0.87200000","0.87400000","0.87100000","0.87100000","594.48000000",1744514999999,"518.73677000",41,"190.88000000","166.71536000","0"],[1744515000000,"0.87100000","0.87300000","0.87100000","0.87200000","131.39000000",1744515899999,"114.55990000",14,"68.62000000","59.86258000","0"],[1744515900000,"0.87100000","0.87300000","0.86800000","0.87100000","4209.56000000",1744516799999,"3668.22116000",47,"2574.64000000","2243.09456000","0"],[1744516800000,"0.87000000","0.87000000","0.86300000","0.86300000","2401.65000000",1744517699999,"2079.76204000",111,"262.22000000","227.54572000","0"],[1744517700000,"0.86300000","0.86700000","0.86100000","0.86400000","8601.60000000",1744518599999,"7432.82246000",114,"5757.88000000","4979.81085000","0"],[1744518600000,"0.86400000","0.86900000","0.86200000","0.86700000","2208.42000000",1744519499999,"1909.05762000",100,"320.50000000","277.48838000","0"],[1744519500000,"0.86600000","0.86600000","0.85500000","0.85700000","4288.93000000",1744520399999,"3679.53219000",117,"1571.59000000","1346.08775000","0"],[1744520400000,"0.85700000","0.86000000","0.85100000","0.85200000","1229.82000000",1744521299999,"1052.18853000",57,"498.59000000","427.12007000","0"],[1744521300000,"0.85300000","0.85900000","0.85100000","0.85800000","1423.07000000",1744522199999,"1216.34821000",51,"906.62000000","775.43267000","0"],[1744522200000,"0.85700000","0.86300000","0.85700000","0.86100000","2462.97000000",1744523099999,"2119.85003000",38,"2066.60000000","1778.68931000","0"],[1744523100000,"0.86100000","0.86200000","0.85900000","0.86100000","379.60000000",1744523999999,"326.55865000",25,"258.03000000","222.04533000","0"],[1744524000000,"0.86100000","0.86700000","0.86000000","0.86700000","4108.69000000",1744524899999,"3542.83533000",60,"855.00000000","738.91018000","0"],[1744524900000,"0.86700000","0.86900000","0.86400000","0.86700000","2708.45000000",1744525799999,"2344.31704000",37,"2500.51000000","2163.94543000","0"],[1744525800000,"0.86800000","0.86900000","0.86100000","0.86200000","2924.13000000",1744526699999,"2534.10549000",50,"182.27000000","157.67854000","0"],[1744526700000,"0.86100000","0.86100000","0.85600000","0.85600000","1221.15000000",1744527599999,"1048.23145000",42,"87.14000000","74.76522000","0"],[1744527600000,"0.85600000","0.85600000","0.85100000","0.85100000","6338.91000000",1744528499999,"5412.04490000",93,"1809.49000000","1546.94634000","0"],[1744528500000,"0.85200000","0.86500000","0.85200000","0.86300000","14923.55000000",1744529399999,"12784.23672000",114,"12905.80000000","11048.23823000","0"],[1744529400000,"0.86200000","0.86200000","0.85500000","0.85900000","5208.23000000",1744530299999,"4468.50057000",46,"2608.32000000","2238.92758000","0"],[1744530300000,"0.86000000","0.87100000","0.85800000","0.87100000","10494.38000000",1744531199999,"9095.19528000",107,"8070.64000000","6998.93789000","0"],[1744531200000,"0.87100000","0.87800000","0.86200000","0.86900000","15992.23000000",1744532099999,"13925.89923000",179,"7047.48000000","6122.23426000","0"],[1744532100000,"0.87000000","0.88100000","0.87000000","0.87600000","10841.81000000",1744532999999,"9498.30807000",141,"4891.38000000","4285.24258000","0"],[1744533000000,"0.87400000","0.87400000","0.86400000","0.86700000","5703.93000000",1744533899999,"4965.12516000",71,"1372.71000000","1192.71084000","0"],[1744533900000,"0.86700000","0.86900000","0.86200000","0.86400000","1238.76000000",1744534799999,"1069.98896000",17,"74.37000000","64.48629000","0"],[1744534800000,"0.85900000","0.86600000","0.85600000","0.86400000","13532.29000000",1744535699999,"11640.35974000",107,"10081.65000000","8677.67179000","0"],[1744535700000,"0.86500000","0.87800000","0.86000000","0.87700000","15546.14000000",1744536599999,"13544.96450000",114,"13195.84000000","11500.16159000","0"],[1744536600000,"0.87900000","0.88500000","0.86200000","0.86600000","55144.60000000",1744537499999,"48096.00918000",279,"30057.37000000","26147.19062000","0"],[1744537500000,"0.86500000","0.86500000","0.86000000","0.86300000","2558.86000000",1744538399999,"2205.58790000",32,"478.44000000","412.50442000","0"],[1744538400000,"0.86300000","0.86700000","0.86000000","0.86000000","11338.69000000",1744539299999,"9785.21146000",87,"10034.80000000","8660.24616000","0"],[1744539300000,"0.86000000","0.86900000","0.86000000","0.86700000","2896.00000000",1744540199999,"2510.36592000",63,"1252.36000000","1085.94104000","0"],[1744540200000,"0.86800000","0.86900000","0.86500000","0.86600000","3805.03000000",1744541099999,"3295.27765000",34,"1057.86000000","918.02370000","0"],[1744541100000,"0.86700000","0.87600000","0.86700000","0.87100000","5612.97000000",1744541999999,"4900.78986000",52,"5105.53000000","4458.58067000","0"],[1744542000000,"0.87200000","0.87200000","0.86800000","0.86900000","3553.38000000",1744542899999,"3088.92039000",33,"1472.10000000","1277.91551000","0"],[1744542900000,"0.86900000","0.86900000","0.85800000","0.85800000","3705.63000000",1744543799999,"3205.37427000",50,"373.69000000","322.34526000","0"],[1744543800000,"0.85800000","0.86100000","0.85400000","0.86100000","7983.64000000",1744544699999,"6841.45273000",57,"2980.68000000","2555.46112000","0"],[1744544700000,"0.86100000","0.86300000","0.85900000","0.86300000","3989.41000000",1744545599999,"3435.79169000",43,"1529.49000000","1318.44596000","0"],[1744545600000,"0.86300000","0.86300000","0.85600000","0.85900000","2973.93000000",1744546499999,"2555.97637000",41,"855.72000000","734.41828000","0"],[1744546500000,"0.85900000","0.85900000","0.85500000","0.85500000","566.42000000",1744547399999,"485.45975000",40,"196.11000000","168.15416000","0"],[1744547400000,"0.85500000","0.85900000","0.85500000","0.85700000","1042.04000000",1744548299999,"893.16572000",50,"574.60000000","492.58327000","0"],[1744548300000,"0.85700000","0.85800000","0.85500000","0.85500000","108.52000000",1744549199999,"92.96875000",17,"12.01000000","10.30458000","0"],[1744549200000,"0.85500000","0.86100000","0.85400000","0.86000000","2397.12000000",1744550099999,"2051.85134000",49,"474.59000000","407.11217000","0"],[1744550100000,"0.86100000","0.86100000","0.85100000","0.85100000","1549.94000000",1744550999999,"1325.38879000",44,"230.46000000","197.11543000","0"],[1744551000000,"0.85100000","0.85300000","0.84500000","0.84600000","1781.72000000",1744551899999,"1513.08920000",46,"641.90000000","547.03868000","0"],[1744551900000,"0.84500000","0.84900000","0.83800000","0.84100000","3931.97000000",1744552799999,"3319.12693000",63,"1007.95000000","851.82242000","0"],[1744552800000,"0.84000000","0.84400000","0.83200000","0.83500000","9613.54000000",1744553699999,"8060.70018000",92,"4819.88000000","4036.16475000","0"],[1744553700000,"0.83400000","0.83700000","0.83100000","0.83700000","3283.19000000",1744554599999,"2743.14106000",51,"2988.60000000","2497.46529000","0"],[1744554600000,"0.83700000","0.84400000","0.83700000","0.84100000","6296.79000000",1744555499999,"5299.41629000",82,"4991.58000000","4202.78560000","0"],[1744555500000,"0.84100000","0.84100000","0.83800000","0.83800000","1658.35000000",1744556399999,"1394.29756000",19,"1473.21000000","1238.86516000","0"],[1744556400000,"0.83800000","0.83900000","0.83200000","0.83800000","2040.55000000",1744557299999,"1705.31317000",43,"232.73000000","194.61032000","0"],[1744557300000,"0.83800000","0.84300000","0.83700000","0.84000000","4915.55000000",1744558199999,"4133.41476000",52,"2655.69000000","2231.33936000","0"],[1744558200000,"0.84100000","0.84200000","0.83800000","0.84000000","769.70000000",1744559099999,"646.47716000",26,"614.10000000","515.91857000","0"],[1744559100000,"0.84100000","0.84600000","0.83900000","0.84400000","3676.96000000",1744559999999,"3107.32425000",45,"3364.51000000","2844.10128000","0"],[1744560000000,"0.84400000","0.84400000","0.83600000","0.83900000","6351.32000000",1744560899999,"5338.89428000",46,"1452.97000000","1221.26419000","0"],[1744560900000,"0.83900000","0.84100000","0.83600000","0.84000000","4296.03000000",1744561799999,"3606.31895000",52,"2492.72000000","2092.63261000","0"],[1744561800000,"0.84000000","0.84400000","0.83900000","0.84200000","5680.32000000",1744562699999,"4787.76674000",48,"2480.62000000","2091.64553000","0"],[1744562700000,"0.84100000","0.84100000","0.83400000","0.83400000","3274.84000000",1744563599999,"2743.13270000",29,"300.75000000","251.78561000","0"],[1744563600000,"0.83400000","0.84200000","0.83400000","0.84000000","2315.51000000",1744564499999,"1938.71816000",43,"2045.12000000","1712.06972000","0"],[1744564500000,"0.84000000","0.85100000","0.83700000","0.84600000","3409.22000000",1744565399999,"2878.66213000",76,"2220.20000000","1872.35998000","0"],[1744565400000,"0.84700000","0.84800000","0.84500000","0.84800000","359.73000000",1744566299999,"304.52062000",29,"142.14000000","120.37998000","0"],[1744566300000,"0.84700000","0.85100000","0.84700000","0.85000000","1332.37000000",1744567199999,"1132.27104000",46,"265.97000000","225.80290000","0"],[1744567200000,"0.85000000","0.85200000","0.84700000","0.85100000","4353.16000000",1744568099999,"3699.80547000",54,"2456.20000000","2087.41258000","0"],[1744568100000,"0.85100000","0.85100000","0.84600000","0.84600000","2719.64000000",1744568999999,"2309.06415000",46,"422.12000000","357.79370000","0"],[1744569000000,"0.84500000","0.84500000","0.83600000","0.83800000","10735.72000000",1744569899999,"9013.60363000",79,"6503.24000000","5459.26600000","0"],[1744569900000,"0.83800000","0.83900000","0.83400000","0.83700000","7900.58000000",1744570799999,"6613.81929000",59,"7057.81000000","5909.80705000","0"],[1744570800000,"0.83700000","0.83700000","0.83400000","0.83400000","1761.84000000",1744571699999,"1472.61820000",41,"39.10000000","32.70249000","0"],[1744571700000,"0.83000000","0.83100000","0.82300000","0.82300000","10858.02000000",1744572599999,"8965.72343000",96,"6611.25000000","5462.16076000","0"],[1744572600000,"0.82300000","0.82300000","0.80200000","0.80800000","28404.87000000",1744573499999,"23111.02561000",178,"13348.34000000","10863.47217000","0"],[1744573500000,"0.80500000","0.81100000","0.80300000","0.80700000","18628.04000000",1744574399999,"15037.22431000",160,"13757.77000000","11112.59849000","0"],[1744574400000,"0.80700000","0.81400000","0.80600000","0.80900000","7471.53000000",1744575299999,"6041.94201000",112,"3920.15000000","3169.63445000","0"],[1744575300000,"0.80900000","0.81300000","0.80500000","0.80600000","5165.23000000",1744576199999,"4189.39370000",57,"1504.76000000","1221.94322000","0"],[1744576200000,"0.80700000","0.81700000","0.80400000","0.80600000","20175.48000000",1744577099999,"16322.45293000",162,"9204.10000000","7445.84437000","0"],[1744577100000,"0.80500000","0.81200000","0.80400000","0.81000000","3355.07000000",1744577999999,"2714.38861000",57,"633.73000000","510.89314000","0"],[1744578000000,"0.81000000","0.81500000","0.80400000","0.81100000","6358.42000000",1744578899999,"5161.49361000",95,"2031.40000000","1645.15835000","0"],[1744578900000,"0.81100000","0.81700000","0.80700000","0.80700000","2729.29000000",1744579799999,"2219.57381000",47,"913.51000000","740.95206000","0"],[1744579800000,"0.80700000","0.81200000","0.79800000","0.80100000","17194.39000000",1744580699999,"13784.74475000",104,"10655.20000000","8547.77123000","0"],[1744580700000,"0.80100000","0.80600000","0.80000000","0.80600000","8458.34000000",1744581599999,"6790.37797000",59,"5177.94000000","4162.24198000","0"],[1744581600000,"0.80600000","0.80900000","0.80400000","0.80500000","3822.75000000",1744582499999,"3081.45000000",48,"181.36000000","146.26076000","0"],[1744582500000,"0.80500000","0.83200000","0.80500000","0.83000000","28036.26000000",1744583399999,"22964.75243000",141,"18038.53000000","14765.10013000","0"],[1744583400000,"0.83000000","0.84500000","0.82500000","0.84000000","10693.17000000",1744584299999,"8940.67192000",144,"4722.34000000","3961.99586000","0"],[1744584300000,"0.83900000","0.84800000","0.83600000","0.83700000","15864.19000000",1744585199999,"13360.96870000",129,"8351.73000000","7028.90123000","0"],[1744585200000,"0.83600000","0.84400000","0.83500000","0.84200000","4583.05000000",1744586099999,"3851.91648000",61,"598.36000000","501.62158000","0"],[1744586100000,"0.84100000","0.84100000","0.83000000","0.83300000","4354.47000000",1744586999999,"3622.41252000",41,"3597.24000000","2991.14770000","0"],[1744587000000,"0.83500000","0.83600000","0.82900000","0.83100000","7957.25000000",1744587899999,"6607.63896000",81,"3837.03000000","3186.29033000","0"],[1744587900000,"0.83100000","0.83800000","0.82900000","0.83100000","6212.92000000",1744588799999,"5171.44909000",75,"5617.05000000","4674.27015000","0"],[1744588800000,"0.83100000","0.84500000","0.83100000","0.84000000","6792.56000000",1744589699999,"5685.64999000",114,"4291.11000000","3585.83322000","0"],[1744589700000,"0.83900000","0.85600000","0.83500000","0.85600000","11753.24000000",1744590599999,"9934.12491000",89,"3903.02000000","3281.71361000","0"],[1744590600000,"0.85600000","0.86400000","0.84300000","0.85300000","31327.73000000",1744591499999,"26773.79131000",196,"16677.03000000","14244.76626000","0"],[1744591500000,"0.85400000","0.85400000","0.84300000","0.85300000","18857.72000000",1744592399999,"16016.96467000",93,"9677.79000000","8219.09527000","0"],[1744592400000,"0.85100000","0.85300000","0.84500000","0.84500000","9025.80000000",1744593299999,"7682.41097000",72,"2766.22000000","2356.69686000","0"],[1744593300000,"0.84400000","0.84900000","0.84100000","0.84300000","13650.13000000",1744594199999,"11533.71289000",84,"7019.46000000","5930.33046000","0"],[1744594200000,"0.84300000","0.84300000","0.83600000","0.83600000","10280.86000000",1744595099999,"8622.86327000",57,"8266.16000000","6931.06080000","0"],[1744595100000,"0.83700000","0.84000000","0.83700000","0.84000000","1612.61000000",1744595999999,"1350.33560000",14,"295.99000000","248.30072000","0"],[1744596000000,"0.84100000","0.84800000","0.84100000","0.84200000","8574.11000000",1744596899999,"7226.38939000",65,"5395.23000000","4547.15856000","0"],[1744596900000,"0.84000000","0.85000000","0.83700000","0.85000000","8122.37000000",1744597799999,"6849.91000000",69,"3806.82000000","3228.82062000","0"],[1744597800000,"0.85100000","0.86500000","0.85100000","0.86400000","2224.17000000",1744598699999,"1911.43849000",98,"1374.83000000","1182.74436000","0"],[1744598700000,"0.86400000","0.86700000","0.85300000","0.85900000","14372.01000000",1744599599999,"12344.09613000",122,"7953.48000000","6837.29183000","0"],[1744599600000,"0.85900000","0.86500000","0.85500000","0.86400000","14036.06000000",1744600499999,"12078.27416000",161,"9341.40000000","8043.57898000","0"],[1744600500000,"0.86300000","0.86400000","0.85300000","0.85300000","3564.71000000",1744601399999,"3057.31800000",88,"2465.59000000","2114.79924000","0"],[1744601400000,"0.85200000","0.85300000","0.84500000","0.84700000","2663.37000000",1744602299999,"2261.29347000",21,"1236.35000000","1047.22347000","0"],[1744602300000,"0.84800000","0.85000000","0.83700000","0.83900000","7159.80000000",1744603199999,"6020.68620000",73,"1981.19000000","1661.42897000","0"],[1744603200000,"0.83900000","0.84200000","0.83600000","0.83700000","5286.55000000",1744604099999,"4437.44387000",113,"1025.58000000","861.04420000","0"],[1744604100000,"0.83700000","0.83900000","0.83300000","0.83800000","3094.86000000",1744604999999,"2587.30387000",62,"1869.72000000","1563.48944000","0"],[1744605000000,"0.83800000","0.83800000","0.82900000","0.83400000","11360.88000000",1744605899999,"9456.61919000",93,"2723.52000000","2268.48246000","0"],[1744605900000,"0.83500000","0.83900000","0.83400000","0.83500000","4723.28000000",1744606799999,"3952.04551000",62,"2978.59000000","2493.56565000","0"],[1744606800000,"0.83500000","0.83500000","0.83000000","0.83300000","926.73000000",1744607699999,"771.52417000",27,"212.88000000","177.21381000","0"],[1744607700000,"0.83200000","0.83300000","0.83000000","0.83000000","1932.07000000",1744608599999,"1606.22154000",21,"56.91000000","47.35829000","0"],[1744608600000,"0.83000000","0.83000000","0.82200000","0.82200000","3574.95000000",1744609499999,"2953.76763000",46,"206.95000000","171.12241000","0"],[1744609500000,"0.82200000","0.82800000","0.82100000","0.82800000","2255.45000000",1744610399999,"1864.31712000",31,"1889.30000000","1562.21854000","0"],[1744610400000,"0.82900000","0.83000000","0.82400000","0.82900000","4953.30000000",1744611299999,"4092.83231000",110,"1512.38000000","1252.33883000","0"],[1744611300000,"0.83000000","0.83500000","0.82700000","0.83400000","2136.20000000",1744612199999,"1776.31504000",106,"870.84000000","724.41413000","0"],[1744612200000,"0.83500000","0.83500000","0.82900000","0.82900000","2905.22000000",1744613099999,"2413.46725000",62,"2132.07000000","1771.20254000","0"],[1744613100000,"0.82900000","0.83100000","0.82400000","0.82500000","1761.35000000",1744613999999,"1459.28381000",42,"675.87000000","559.80764000","0"],[1744614000000,"0.82400000","0.82700000","0.82200000","0.82400000","1053.94000000",1744614899999,"869.05359000",43,"267.82000000","220.92639000","0"],[1744614900000,"0.82300000","0.83100000","0.82000000","0.83100000","15994.35000000",1744615799999,"13158.91969000",117,"5861.26000000","4833.56743000","0"],[1744615800000,"0.83100000","0.83600000","0.82900000","0.82900000","2708.81000000",1744616699999,"2254.50072000",45,"421.58000000","350.95864000","0"],[1744616700000,"0.82800000","0.83100000","0.82500000","0.83000000","4340.72000000",1744617599999,"3596.32516000",62,"2905.35000000","2407.23016000","0"],[1744617600000,"0.83000000","0.83300000","0.82700000","0.82700000","3872.32000000",1744618499999,"3211.38548000",86,"264.30000000","219.26428000","0"],[1744618500000,"0.82800000","0.82900000","0.82500000","0.82500000","4188.75000000",1744619399999,"3467.87048000",63,"3244.44000000","2686.27832000","0"],[1744619400000,"0.82500000","0.83600000","0.82500000","0.83600000","8824.03000000",1744620299999,"7319.54078000",80,"7289.98000000","6052.41552000","0"],[1744620300000,"0.83600000","0.84400000","0.81600000","0.83500000","95096.26000000",1744621199999,"78919.89212000",645,"41189.33000000","34239.21628000","0"],[1744621200000,"0.83300000","0.85600000","0.82200000","0.84500000","17822.88000000",1744622099999,"14866.06658000",376,"13986.54000000","11663.45526000","0"],[1744622100000,"0.84500000","0.89300000","0.82800000","0.85500000","66953.62000000",1744622999999,"57204.64401000",1336,"32538.89000000","27949.99565000","0"],[1744623000000,"0.85400000","0.87800000","0.84400000","0.86400000","8243.68000000",1744623899999,"7102.12889000",254,"5542.42000000","4769.52689000","0"],[1744623900000,"0.86400000","0.87400000","0.85200000","0.86700000","3355.97000000",1744624799999,"2888.63568000",124,"1722.33000000","1482.75524000","0"],[1744624800000,"0.86300000","0.89000000","0.85000000","0.85300000","31437.14000000",1744625699999,"27133.35961000",392,"24292.94000000","20921.13873000","0"],[1744625700000,"0.85700000","0.89900000","0.84300000","0.88300000","35004.19000000",1744626599999,"30537.39716000",517,"24552.73000000","21417.29598000","0"],[1744626600000,"0.88900000","0.93000000","0.88300000","0.91900000","19444.21000000",1744627499999,"17689.65392000",249,"12243.83000000","11169.18249000","0"],[1744627500000,"0.92400000","0.95000000","0.89300000","0.92000000","26698.60000000",1744628399999,"24604.23725000",609,"11416.60000000","10533.06355000","0"],[1744628400000,"0.92000000","0.92400000","0.88400000","0.89700000","16254.51000000",1744629299999,"14641.43049000",265,"7815.78000000","7058.15834000","0"],[1744629300000,"0.89900000","0.90900000","0.87800000","0.89000000","17582.41000000",1744630199999,"15656.30793000",248,"8487.80000000","7552.44957000","0"],[1744630200000,"0.88800000","0.92000000","0.88100000","0.89800000","19822.64000000",1744631099999,"17710.66782000",276,"11421.72000000","10196.87376000","0"],[1744631100000,"0.89500000","0.92000000","0.88800000","0.91300000","13450.89000000",1744631999999,"12168.42850000",238,"6821.66000000","6196.48689000","0"],[1744632000000,"0.90900000","0.91700000","0.88800000","0.91200000","11960.48000000",1744632899999,"10795.54384000",181,"1720.04000000","1556.01453000","0"],[1744632900000,"0.90700000","0.94100000","0.90000000","0.92000000","12987.70000000",1744633799999,"11945.51187000",320,"6047.53000000","5558.11959000","0"],[1744633800000,"0.92100000","0.93300000","0.88900000","0.89300000","34550.35000000",1744634699999,"31459.49312000",280,"10977.21000000","9967.60916000","0"],[1744634700000,"0.89300000","0.91900000","0.87600000","0.90800000","7838.44000000",1744635599999,"7014.84256000",236,"5118.80000000","4597.17165000","0"],[1744635600000,"0.90000000","0.92300000","0.89400000","0.90400000","2184.14000000",1744636499999,"1974.99453000",72,"659.30000000","600.11923000","0"],[1744636500000,"0.89700000","0.90700000","0.89300000","0.89700000","2598.22000000",1744637399999,"2340.14887000",65,"1112.27000000","1004.23590000","0"],[1744637400000,"0.89800000","0.90500000","0.87500000","0.88900000","4861.36000000",1744638299999,"4341.51695000",99,"1317.90000000","1179.09684000","0"],[1744638300000,"0.89200000","0.91000000","0.88700000","0.90100000","2198.31000000",1744639199999,"1969.15068000",56,"1249.23000000","1119.23188000","0"],[1744639200000,"0.89900000","0.91600000","0.88500000","0.89900000","479.83000000",1744640099999,"432.78214000",32,"241.08000000","218.00286000","0"],[1744640100000,"0.90400000","0.92100000","0.89900000","0.91400000","2710.44000000",1744640999999,"2467.10802000",93,"1915.16000000","1747.13729000","0"],[1744641000000,"0.91400000","0.94500000","0.91200000","0.92700000","7396.48000000",1744641899999,"6869.70609000",185,"4916.47000000","4569.40832000","0"],[1744641900000,"0.92200000","0.96300000","0.91700000","0.96300000","25919.28000000",1744642799999,"24518.81041000",342,"15156.42000000","14383.68327000","0"],[1744642800000,"0.96000000","0.96800000","0.90400000","0.93700000","64843.81000000",1744643699999,"60872.43246000",788,"34097.42000000","32177.58706000","0"],[1744643700000,"0.93700000","0.94300000","0.92400000","0.93400000","17042.01000000",1744644599999,"15883.76603000",380,"8333.50000000","7766.70109000","0"],[1744644600000,"0.93400000","0.95900000","0.92000000","0.93200000","30396.57000000",1744645499999,"28393.40360000",828,"18809.26000000","17540.11783000","0"],[1744645500000,"0.93300000","0.95000000","0.90600000","0.93400000","22264.33000000",1744646399999,"20664.51135000",559,"11289.41000000","10474.49142000","0"],[1744646400000,"0.92700000","0.93500000","0.89000000","0.89900000","12499.65000000",1744647299999,"11308.16688000",395,"5355.35000000","4871.67242000","0"],[1744647300000,"0.89700000","0.91200000","0.89000000","0.89100000","6948.66000000",1744648199999,"6222.98190000",202,"3041.59000000","2732.82308000","0"],[1744648200000,"0.89100000","0.94000000","0.89000000","0.91300000","39183.92000000",1744649099999,"35954.12997000",542,"23402.34000000","21452.56212000","0"],[1744649100000,"0.91600000","1.05000000","0.88000000","0.89500000","170221.68000000",1744649999999,"160088.30105000",2129,"81228.84000000","76448.78445000","0"],[1744650000000,"0.89500000","0.91800000","0.87000000","0.90000000","24610.93000000",1744650899999,"22023.32770000",486,"13262.73000000","11911.69985000","0"],[1744650900000,"0.90000000","0.91700000","0.89700000","0.90200000","10151.38000000",1744651799999,"9187.02538000",255,"7048.33000000","6380.25745000","0"],[1744651800000,"0.90200000","0.90900000","0.89400000","0.89800000","5572.81000000",1744652699999,"5007.50434000",165,"3566.71000000","3205.10539000","0"],[1744652700000,"0.89800000","0.90200000","0.89000000","0.89600000","21586.82000000",1744653599999,"19305.12680000",223,"12969.58000000","11604.37482000","0"],[1744653600000,"0.89600000","0.90500000","0.88000000","0.89200000","7724.08000000",1744654499999,"6904.15515000",159,"3616.21000000","3241.41773000","0"],[1744654500000,"0.89300000","0.89400000","0.87600000","0.87600000","7832.74000000",1744655399999,"6951.61456000",178,"2688.31000000","2396.14015000","0"],[1744655400000,"0.88700000","0.89400000","0.87100000","0.89300000","4312.77000000",1744656299999,"3814.59687000",154,"1758.34000000","1557.80946000","0"],[1744656300000,"0.89300000","0.89400000","0.88600000","0.89200000","3399.13000000",1744657199999,"3028.48066000",92,"1181.60000000","1053.44100000","0"],[1744657200000,"0.89200000","0.90300000","0.88400000","0.90000000","2000.94000000",1744658099999,"1791.35160000",62,"1456.54000000","1303.52227000","0"],[1744658100000,"0.89900000","0.91800000","0.89400000","0.90500000","5655.15000000",1744658999999,"5116.47435000",269,"2449.85000000","2218.45020000","0"],[1744659000000,"0.90800000","0.91300000","0.90100000","0.91100000","2782.51000000",1744659899999,"2527.50589000",80,"1354.00000000","1230.63532000","0"],[1744659900000,"0.91000000","0.91000000","0.89000000","0.89900000","7701.89000000",1744660799999,"6933.52036000",239,"2077.96000000","1872.91242000","0"],[1744660800000,"0.89900000","0.91100000","0.88600000","0.90700000","8312.39000000",1744661699999,"7482.56987000",363,"4284.83000000","3860.94078000","0"],[1744661700000,"0.90700000","0.92100000","0.89800000","0.90100000","14240.08000000",1744662599999,"12953.37382000",282,"9199.00000000","8382.05049000","0"],[1744662600000,"0.89600000","0.90200000","0.89300000","0.89600000","1654.75000000",1744663499999,"1485.40166000",96,"776.51000000","696.90531000","0"],[1744663500000,"0.90000000","0.90600000","0.89900000","0.90600000","2599.87000000",1744664399999,"2347.16139000",72,"1893.92000000","1709.28529000","0"],[1744664400000,"0.90500000","0.90600000","0.90200000","0.90400000","2375.88000000",1744665299999,"2147.20523000",59,"1680.72000000","1518.81574000","0"],[1744665300000,"0.90400000","0.90400000","0.88800000","0.88800000","4060.80000000",1744666199999,"3630.72994000",84,"338.49000000","302.99672000","0"],[1744666200000,"0.89200000","0.89200000","0.88300000","0.88700000","2854.20000000",1744667099999,"2532.75800000",99,"1852.98000000","1645.30442000","0"],[1744667100000,"0.88700000","0.89500000","0.88500000","0.89100000","1911.74000000",1744667999999,"1701.78201000",83,"1465.65000000","1306.32618000","0"],[1744668000000,"0.89000000","0.89000000","0.88100000","0.88700000","8410.79000000",1744668899999,"7450.60811000",158,"4285.20000000","3794.89085000","0"],[1744668900000,"0.88700000","0.88800000","0.87500000","0.87800000","2356.66000000",1744669799999,"2082.20049000",118,"1008.84000000","892.08434000","0"],[1744669800000,"0.87700000","0.88300000","0.87700000","0.88200000","1182.08000000",1744670699999,"1040.59353000",34,"628.44000000","553.33657000","0"],[1744670700000,"0.88200000","0.88300000","0.87600000","0.88200000","2057.28000000",1744671599999,"1810.94562000",49,"964.39000000","848.37080000","0"],[1744671600000,"0.88300000","0.88500000","0.87900000","0.87900000","661.03000000",1744672499999,"583.58685000",45,"153.04000000","135.13885000","0"],[1744672500000,"0.88200000","0.88300000","0.87800000","0.88000000","3436.99000000",1744673399999,"3026.25321000",50,"3030.84000000","2668.74445000","0"],[1744673400000,"0.88200000","0.88400000","0.88100000","0.88300000","1893.63000000",1744674299999,"1671.61082000",66,"1169.35000000","1032.53605000","0"],[1744674300000,"0.88200000","0.88200000","0.86500000","0.88000000","6612.01000000",1744675199999,"5784.81909000",124,"2157.97000000","1895.31494000","0"],[1744675200000,"0.88300000","0.89000000","0.87100000","0.87100000","4752.81000000",1744676099999,"4203.28023000",104,"2506.52000000","2218.85523000","0"],[1744676100000,"0.86900000","0.87900000","0.86900000","0.87700000","3843.84000000",1744676999999,"3360.24583000",83,"3004.16000000","2625.87688000","0"],[1744677000000,"0.87900000","0.89000000","0.87000000","0.88600000","9785.95000000",1744677899999,"8592.74106000",185,"4083.85000000","3592.37506000","0"],[1744677900000,"0.88500000","0.88600000","0.87200000","0.87500000","6533.70000000",1744678799999,"5739.36133000",116,"2938.24000000","2577.45539000","0"],[1744678800000,"0.87700000","0.87800000","0.84800000","0.87300000","21766.32000000",1744679699999,"18951.18987000",337,"11546.48000000","10056.54353000","0"],[1744679700000,"0.87100000","0.87800000","0.86600000","0.87200000","11609.19000000",1744680599999,"10113.41517000",150,"5017.71000000","4380.26120000","0"],[1744680600000,"0.87400000","0.87800000","0.86600000","0.87400000","5689.45000000",1744681499999,"4964.11432000",154,"2430.76000000","2119.73809000","0"],[1744681500000,"0.87400000","0.87900000","0.86600000","0.87100000","3345.67000000",1744682399999,"2923.71497000",97,"179.79000000","157.19803000","0"],[1744682400000,"0.86800000","0.87400000","0.86600000","0.87300000","3010.77000000",1744683299999,"2620.43517000",108,"1539.55000000","1338.22626000","0"],[1744683300000,"0.87300000","0.87600000","0.85900000","0.86800000","5339.76000000",1744684199999,"4647.89984000",172,"1632.86000000","1418.20000000","0"],[1744684200000,"0.86700000","0.87300000","0.86500000","0.86800000","10208.86000000",1744685099999,"8863.75926000",155,"7241.58000000","6286.66911000","0"],[1744685100000,"0.86800000","0.87300000","0.86800000","0.87300000","887.81000000",1744685999999,"773.17893000",56,"284.65000000","247.84173000","0"],[1744686000000,"0.87300000","0.88100000","0.87200000","0.87500000","2864.24000000",1744686899999,"2508.85672000",73,"1547.78000000","1356.00804000","0"],[1744686900000,"0.87700000","0.87700000","0.87300000","0.87500000","1524.04000000",1744687799999,"1333.06403000",61,"230.07000000","201.51234000","0"],[1744687800000,"0.87500000","0.87600000","0.86900000","0.87000000","1583.59000000",1744688699999,"1383.21970000",62,"111.28000000","97.23898000","0"],[1744688700000,"0.87100000","0.87100000","0.86500000","0.86700000","1262.69000000",1744689599999,"1097.46324000",60,"318.23000000","276.41868000","0"],[1744689600000,"0.86800000","0.87000000","0.86000000","0.86600000","4794.86000000",1744690499999,"4148.91917000",140,"2519.57000000","2180.10639000","0"],[1744690500000,"0.86600000","0.87000000","0.86500000","0.86600000","5196.09000000",1744691399999,"4512.98339000",106,"1197.30000000","1040.68904000","0"],[1744691400000,"0.86600000","0.87000000","0.86600000","0.87000000","3396.17000000",1744692299999,"2944.05882000",76,"901.75000000","782.69596000","0"],[1744692300000,"0.87000000","0.87200000","0.86700000","0.87100000","2333.48000000",1744693199999,"2028.89525000",86,"457.62000000","398.35836000","0"],[1744693200000,"0.87200000","0.87700000","0.87200000","0.87300000","2026.89000000",1744694099999,"1771.95518000",91,"870.71000000","761.74009000","0"],[1744694100000,"0.87300000","0.87700000","0.86400000","0.87200000","6334.87000000",1744694999999,"5525.98176000",185,"2682.84000000","2343.70683000","0"],[1744695000000,"0.87200000","0.87500000","0.86800000","0.87400000","3586.77000000",1744695899999,"3122.09566000",137,"1044.26000000","910.14434000","0"],[1744695900000,"0.87400000","0.87500000","0.86000000","0.87500000","7638.77000000",1744696799999,"6616.51422000",132,"1708.27000000","1488.71703000","0"],[1744696800000,"0.87400000","0.87500000","0.86200000","0.86700000","5877.88000000",1744697699999,"5108.72859000",176,"2914.84000000","2532.18425000","0"],[1744697700000,"0.86700000","0.87400000","0.86100000","0.86900000","5387.66000000",1744698599999,"4679.08364000",119,"1911.25000000","1664.52331000","0"],[1744698600000,"0.87100000","0.88000000","0.86300000","0.87200000","9972.62000000",1744699499999,"8703.35008000",144,"3638.42000000","3182.86594000","0"],[1744699500000,"0.87200000","0.88200000","0.86600000","0.88100000","6253.02000000",1744700399999,"5469.88631000",144,"3399.31000000","2974.88373000","0"],[1744700400000,"0.88100000","0.92000000","0.87700000","0.89600000","63783.75000000",1744701299999,"57069.45908000",892,"29791.78000000","26735.05566000","0"],[1744701300000,"0.89600000","0.91500000","0.88100000","0.91000000","20886.83000000",1744702199999,"18817.95589000",520,"9045.39000000","8186.89354000","0"],[1744702200000,"0.91000000","0.91200000","0.90300000","0.90900000","12784.96000000",1744703099999,"11614.04248000",138,"6866.45000000","6239.57369000","0"],[1744703100000,"0.91100000","0.91200000","0.89400000","0.89600000","24520.44000000",1744703999999,"22232.19609000",157,"3774.59000000","3418.81065000","0"],[1744704000000,"0.89600000","0.91100000","0.89500000","0.90800000","7900.00000000",1744704899999,"7108.78430000",103,"6691.93000000","6019.97734000","0"],[1744704900000,"0.90800000","0.90900000","0.88700000","0.90400000","12407.79000000",1744705799999,"11160.40118000",120,"2288.49000000","2062.76228000","0"],[1744705800000,"0.90400000","0.90500000","0.89900000","0.90500000","2348.98000000",1744706699999,"2121.42180000",60,"1487.92000000","1344.49351000","0"],[1744706700000,"0.90400000","0.91000000","0.90400000","0.90700000","9701.98000000",1744707599999,"8806.61756000",100,"3688.81000000","3345.26166000","0"],[1744707600000,"0.90800000","0.92000000","0.90100000","0.90400000","13093.16000000",1744708499999,"11931.76082000",332,"6488.95000000","5921.37156000","0"],[1744708500000,"0.90300000","0.90500000","0.89300000","0.89600000","6765.75000000",1744709399999,"6082.90530000",146,"2029.81000000","1825.38362000","0"],[1744709400000,"0.89600000","0.89600000","0.88900000","0.88900000","7530.33000000",1744710299999,"6702.80965000",96,"2896.25000000","2578.34393000","0"],[1744710300000,"0.88900000","0.88900000","0.88100000","0.88600000","13831.78000000",1744711199999,"12254.96761000",159,"5973.91000000","5302.14678000","0"],[1744711200000,"0.88600000","0.88800000","0.88100000","0.88700000","3312.03000000",1744712099999,"2929.44603000",130,"1919.92000000","1698.04567000","0"],[1744712100000,"0.88600000","0.88600000","0.87200000","0.87700000","4640.21000000",1744712999999,"4080.95049000",129,"1248.15000000","1099.51360000","0"],[1744713000000,"0.87700000","0.87900000","0.86500000","0.87100000","17500.47000000",1744713899999,"15169.43537000",153,"14134.78000000","12240.28065000","0"],[1744713900000,"0.87200000","0.87700000","0.86800000","0.87400000","2533.89000000",1744714799999,"2205.34387000",89,"1078.64000000","939.36932000","0"],[1744714800000,"0.87300000","0.87400000","0.86600000","0.87200000","997.51000000",1744715699999,"870.11709000",45,"481.74000000","420.25950000","0"],[1744715700000,"0.87200000","0.87400000","0.86000000","0.87100000","7785.77000000",1744716599999,"6755.05786000",118,"3113.55000000","2710.51234000","0"],[1744716600000,"0.87000000","0.87400000","0.87000000","0.87100000","3491.67000000",1744717499999,"3046.40402000",38,"3327.63000000","2903.47179000","0"],[1744717500000,"0.87000000","0.87000000","0.86200000","0.86900000","1206.24000000",1744718399999,"1047.22385000",47,"832.43000000","722.98881000","0"],[1744718400000,"0.87000000","0.87300000","0.86400000","0.87200000","3545.47000000",1744719299999,"3085.83227000",97,"2656.73000000","2312.76814000","0"],[1744719300000,"0.87200000","0.87300000","0.86300000","0.86300000","15852.69000000",1744720199999,"13745.41793000",117,"7333.54000000","6345.24210000","0"],[1744720200000,"0.86500000","0.87100000","0.85800000","0.86900000","3794.94000000",1744721099999,"3278.75643000",73,"1796.59000000","1551.58154000","0"],[1744721100000,"0.86900000","0.88200000","0.86700000","0.87800000","7571.95000000",1744721999999,"6620.43882000",131,"4643.07000000","4059.44710000","0"],[1744722000000,"0.87700000","0.87700000","0.87200000","0.87300000","1467.48000000",1744722899999,"1283.63255000",51,"424.00000000","370.22944000","0"],[1744722900000,"0.87300000","0.87300000","0.86800000","0.86800000","4174.78000000",1744723799999,"3629.33225000",59,"2854.72000000","2481.66727000","0"],[1744723800000,"0.87000000","0.87200000","0.86500000","0.87000000","30481.70000000",1744724699999,"26480.63286000",120,"23494.20000000","20426.91704000","0"],[1744724700000,"0.87100000","0.87700000","0.86600000","0.86600000","5191.98000000",1744725599999,"4525.21353000",99,"4110.96000000","3584.74589000","0"],[1744725600000,"0.86600000","0.86600000","0.85700000","0.86200000","5689.22000000",1744726499999,"4900.24294000",129,"2204.16000000","1899.67950000","0"],[1744726500000,"0.86300000","0.89300000","0.82900000","0.85700000","81095.40000000",1744727399999,"69740.96342000",1411,"33796.91000000","29234.61180000","0"],[1744727400000,"0.85700000","0.86400000","0.84700000","0.86300000","4953.15000000",1744728299999,"4230.06730000",71,"3610.83000000","3086.40474000","0"],[1744728300000,"0.86500000","0.86600000","0.85900000","0.86000000","1841.77000000",1744729199999,"1585.46038000",45,"33.77000000","29.09434000","0"],[1744729200000,"0.86000000","0.86000000","0.85100000","0.85300000","9107.74000000",1744730099999,"7782.47782000",146,"2148.43000000","1834.50197000","0"],[1744730100000,"0.85400000","0.85800000","0.84600000","0.85200000","3730.19000000",1744730999999,"3180.85071000",146,"942.68000000","805.51225000","0"],[1744731000000,"0.85200000","0.85300000","0.84400000","0.84700000","2218.74000000",1744731899999,"1883.01240000",83,"937.19000000","796.41861000","0"],[1744731900000,"0.84700000","0.84800000","0.83300000","0.84400000","6508.39000000",1744732799999,"5465.25012000",114,"2213.26000000","1867.68931000","0"],[1744732800000,"0.84400000","0.85000000","0.83400000","0.84100000","16706.82000000",1744733699999,"14059.92062000",188,"9542.18000000","8025.93450000","0"],[1744733700000,"0.84200000","0.86000000","0.83700000","0.85400000","24132.49000000",1744734599999,"20393.14979000",202,"16858.44000000","14238.31678000","0"],[1744734600000,"0.85400000","0.85400000","0.84200000","0.84600000","8019.82000000",1744735499999,"6785.18730000",116,"5040.56000000","4260.55585000","0"],[1744735500000,"0.84900000","0.86900000","0.83700000","0.83900000","33719.22000000",1744736399999,"28802.32802000",348,"19076.37000000","16289.14940000","0"],[1744736400000,"0.83900000","0.88200000","0.83300000","0.85400000","69074.54000000",1744737299999,"59168.88434000",660,"30936.44000000","26505.06199000","0"],[1744737300000,"0.85300000","0.86200000","0.83500000","0.84000000","23743.40000000",1744738199999,"20241.89340000",215,"7459.86000000","6353.29586000","0"],[1744738200000,"0.83900000","0.84400000","0.82600000","0.84300000","21972.49000000",1744739099999,"18363.51314000",172,"13783.09000000","11516.30937000","0"],[1744739100000,"0.84200000","0.85100000","0.82800000","0.83800000","15780.09000000",1744739999999,"13199.57668000",143,"11572.61000000","9695.40936000","0"],[1744740000000,"0.83800000","0.83800000","0.83200000","0.83700000","4582.33000000",1744740899999,"3825.02878000",106,"1343.98000000","1123.23068000","0"],[1744740900000,"0.83700000","0.84300000","0.82600000","0.83400000","22482.68000000",1744741799999,"18695.20430000",152,"13301.46000000","11086.16470000","0"],[1744741800000,"0.83400000","0.83600000","0.82600000","0.82900000","8662.99000000",1744742699999,"7222.06717000",108,"520.36000000","434.16731000","0"],[1744742700000,"0.83100000","0.83600000","0.82400000","0.82800000","3160.15000000",1744743599999,"2624.43175000",87,"1435.81000000","1192.76581000","0"],[1744743600000,"0.82800000","0.83500000","0.82300000","0.83500000","6493.42000000",1744744499999,"5378.61635000",101,"5496.63000000","4552.35767000","0"],[1744744500000,"0.83500000","0.83500000","0.82700000","0.83000000","8210.34000000",1744745399999,"6830.37928000",136,"5465.65000000","4546.30404000","0"],[1744745400000,"0.83000000","0.83100000","0.82200000","0.82500000","5676.99000000",1744746299999,"4688.69767000",107,"1922.81000000","1591.19305000","0"],[1744746300000,"0.82300000","0.82700000","0.81400000","0.82200000","7047.10000000",1744747199999,"5779.43186000",86,"4320.02000000","3545.11953000","0"],[1744747200000,"0.82000000","0.82800000","0.80400000","0.82300000","19930.51000000",1744748099999,"16188.10952000",243,"9884.24000000","8071.38018000","0"],[1744748100000,"0.82100000","0.83400000","0.81100000","0.81900000","6983.15000000",1744748999999,"5711.51540000",157,"4832.99000000","3954.89688000","0"],[1744749000000,"0.81800000","0.83000000","0.81600000","0.82100000","5930.71000000",1744749899999,"4886.21139000",130,"850.24000000","699.37508000","0"],[1744749900000,"0.82100000","0.82700000","0.80200000","0.81700000","7798.40000000",1744750799999,"6349.49593000",262,"3872.86000000","3159.11313000","0"],[1744750800000,"0.81700000","0.81700000","0.80200000","0.81400000","2448.30000000",1744751699999,"1991.14300000",88,"1395.93000000","1138.44867000","0"],[1744751700000,"0.81200000","0.81500000","0.80600000","0.81200000","4454.21000000",1744752599999,"3607.73600000",110,"1500.04000000","1217.05655000","0"],[1744752600000,"0.81100000","0.82000000","0.81000000","0.81900000","5423.50000000",1744753499999,"4411.80713000",60,"5045.20000000","4103.98716000","0"],[1744753500000,"0.81900000","0.81900000","0.80900000","0.81700000","1573.49000000",1744754399999,"1287.40437000",126,"77.75000000","63.36625000","0"],[1744754400000,"0.81700000","0.81900000","0.80900000","0.81600000","15442.16000000",1744755299999,"12629.56629000",84,"178.42000000","145.88189000","0"],[1744755300000,"0.81600000","0.81600000","0.80000000","0.80500000","10516.95000000",1744756199999,"8486.30320000",96,"3189.40000000","2576.79865000","0"],[1744756200000,"0.80900000","0.81200000","0.80600000","0.81200000","1712.70000000",1744757099999,"1384.08917000",49,"1196.85000000","966.94166000","0"],[1744757100000,"0.81100000","0.81100000","0.80100000","0.80100000","1116.57000000",1744757999999,"903.86113000",83,"16.48000000","13.33232000","0"],[1744758000000,"0.80600000","0.80900000","0.79500000","0.80500000","1296.05000000",1744758899999,"1043.68025000",92,"653.87000000","526.67677000","0"],[1744758900000,"0.80600000","0.81500000","0.80100000","0.80300000","3120.22000000",1744759799999,"2521.76945000",111,"1243.72000000","1003.70559000","0"],[1744759800000,"0.80300000","0.80400000","0.78500000","0.79900000","8217.63000000",1744760699999,"6548.21472000",249,"3710.61000000","2960.16676000","0"],[1744760700000,"0.80000000","0.80000000","0.79100000","0.79900000","2218.74000000",1744761599999,"1763.30006000",41,"655.87000000","523.95475000","0"],[1744761600000,"0.79800000","0.79800000","0.77700000","0.77800000","16297.29000000",1744762499999,"12832.23817000",215,"12650.25000000","9966.47967000","0"],[1744762500000,"0.77900000","0.80000000","0.77900000","0.79100000","12320.32000000",1744763399999,"9723.57717000",256,"9002.93000000","7111.52253000","0"],[1744763400000,"0.79600000","0.80000000","0.79100000","0.79100000","3868.73000000",1744764299999,"3080.88406000",120,"2684.68000000","2137.44228000","0"],[1744764300000,"0.79100000","0.79700000","0.78400000","0.78400000","2669.54000000",1744765199999,"2103.38445000",80,"664.52000000","524.70636000","0"],[1744765200000,"0.78700000","0.79400000","0.78000000","0.78700000","5498.25000000",1744766099999,"4314.22797000",66,"3559.93000000","2786.05969000","0"],[1744766100000,"0.78800000","0.79300000","0.77700000","0.79300000","1773.81000000",1744766999999,"1398.95981000",35,"1473.50000000","1162.59317000","0"],[1744767000000,"0.79300000","0.79300000","0.78100000","0.78200000","1150.06000000",1744767899999,"905.68624000",72,"235.05000000","184.50058000","0"],[1744767900000,"0.78200000","0.78500000","0.76900000","0.78400000","6201.56000000",1744768799999,"4823.30145000",84,"1855.12000000","1444.79660000","0"],[1744768800000,"0.78300000","0.78500000","0.77300000","0.78100000","8424.51000000",1744769699999,"6569.35934000",225,"2524.92000000","1967.50376000","0"],[1744769700000,"0.78200000","0.79100000","0.76500000","0.77200000","32530.76000000",1744770599999,"25180.81340000",307,"16811.13000000","13019.69301000","0"],[1744770600000,"0.77100000","0.77200000","0.74000000","0.75900000","34053.03000000",1744771499999,"25930.54985000",334,"17718.35000000","13456.78393000","0"],[1744771500000,"0.75800000","0.76500000","0.75400000","0.76200000","9059.60000000",1744772399999,"6874.08296000",224,"3993.32000000","3031.36329000","0"]]}