[[1745492400000,"0.20000000","0.71000000","0.20000000","0.65950000","156290488.80000000",1745495999999,"103543393.94381000",416916,"75040755.20000000","49753563.13496000","0"],[1745496000000,"0.65930000","0.66000000","0.58830000","0.62760000","48253048.20000000",1745499599999,"30133751.71202000",136658,"25272012.60000000","15781006.00523000","0"],[1745499600000,"0.62750000","0.65000000","0.58520000","0.60870000","20892649.70000000",1745503199999,"12795122.69258000",44698,"9936206.40000000","6103710.44898000","0"],[1745503200000,"0.60880000","0.61920000","0.59210000","0.60540000","12433060.30000000",1745506799999,"7554471.79895000",32260,"6700710.70000000","4071653.74454000","0"],[1745506800000,"0.60560000","0.64210000","0.60000000","0.62540000","12639948.40000000",1745510399999,"7852721.05987000",29753,"6801262.20000000","4228109.07216000","0"],[1745510400000,"0.62530000","0.67800000","0.60110000","0.66930000","17838953.70000000",1745513999999,"11384948.11274000",46754,"9682168.50000000","6184023.70960000","0"],[1745514000000,"0.66930000","0.77930000","0.65160000","0.69920000","46749925.40000000",1745517599999,"33247973.62216000",140344,"24656111.90000000","17515013.18855000","0"],[1745517600000,"0.69990000","0.70020000","0.65230000","0.67250000","14976135.10000000",1745521199999,"10129522.56220000",58041,"7198668.60000000","4868392.16854000","0"],[1745521200000,"0.67250000","0.71890000","0.65010000","0.68220000","9613011.10000000",1745524799999,"6548390.81724000",44902,"4782403.10000000","3257929.99426000","0"],[1745524800000,"0.68230000","0.70030000","0.65020000","0.68120000","7391708.00000000",1745528399999,"5067090.85349000",40239,"3550363.60000000","2433587.43039000","0"],[1745528400000,"0.68220000","0.72190000","0.68040000","0.70770000","9322966.80000000",1745531999999,"6577059.56181000",33114,"4822711.80000000","3403804.74957000","0"],[1745532000000,"0.70770000","0.74750000","0.70380000","0.72180000","8921756.30000000",1745535599999,"6456098.72233000",37600,"4371295.20000000","3162808.46825000","0"],[1745535600000,"0.72190000","0.76700000","0.71160000","0.75480000","11919348.30000000",1745539199999,"8861565.92155000",45562,"6028799.70000000","4485241.68684000","0"],[1745539200000,"0.75540000","0.77930000","0.72090000","0.72940000","13125619.00000000",1745542799999,"9891471.51798000",49216,"6083514.10000000","4588858.86546000","0"],[1745542800000,"0.72960000","0.75300000","0.71220000","0.72260000","8453766.20000000",1745546399999,"6207045.07952000",35685,"4042606.40000000","2970410.88527000","0"],[1745546400000,"0.72240000","0.77590000","0.71480000","0.76220000","7567146.70000000",1745549999999,"5637843.68202000",32399,"3828934.20000000","2855765.44850000","0"],[1745550000000,"0.76260000","0.82390000","0.75700000","0.82330000","16753488.70000000",1745553599999,"13203217.77749000",65089,"8513488.70000000","6708741.55613000","0"],[1745553600000,"0.82310000","0.94470000","0.82100000","0.92550000","24468727.20000000",1745557199999,"21669295.64232000",122878,"12045098.60000000","10676786.45888000","0"],[1745557200000,"0.92560000","0.93570000","0.85960000","0.90060000","11389269.60000000",1745560799999,"10272499.60276000",56406,"5688171.70000000","5128843.69884000","0"],[1745560800000,"0.90070000","0.90870000","0.81150000","0.84320000","12126186.50000000",1745564399999,"10294803.15874000",58159,"5810961.90000000","4938851.68646000","0"],[1745564400000,"0.84330000","0.86470000","0.83240000","0.84390000","7271634.90000000",1745567999999,"6173159.00255000",29490,"3624478.00000000","3077870.39461000","0"],[1745568000000,"0.84420000","0.90700000","0.83820000","0.87460000","12351425.40000000",1745571599999,"10793511.98557000",67604,"6807979.60000000","5951777.39253000","0"],[1745571600000,"0.87470000","0.91110000","0.86350000","0.87160000","8929740.30000000",1745575199999,"7936535.14805000",44698,"4536270.50000000","4037750.09751000","0"],[1745575200000,"0.87190000","0.88780000","0.84730000","0.88300000","5885078.40000000",1745578799999,"5104456.46706000",29118,"2839781.60000000","2465125.65720000","0"],[1745578800000,"0.88320000","0.94910000","0.87120000","0.92910000","10955984.80000000",1745582399999,"9996038.94308000",44727,"6230698.20000000","5688667.98888000","0"],[1745582400000,"0.92910000","0.98570000","0.90550000","0.94190000","18412496.10000000",1745585999999,"17372375.60005000",79106,"9630304.30000000","9092750.12299000","0"],[1745586000000,"0.94250000","0.95900000","0.89090000","0.91020000","8645182.20000000",1745589599999,"7975327.11826000",39001,"4152312.90000000","3834440.29896000","0"],[1745589600000,"0.91010000","0.93830000","0.85350000","0.85960000","8409925.60000000",1745593199999,"7532749.82199000",36356,"3784497.60000000","3397663.73593000","0"],[1745593200000,"0.86000000","0.89110000","0.85050000","0.86500000","6327632.90000000",1745596799999,"5512577.12719000",27320,"3276866.20000000","2858010.93503000","0"],[1745596800000,"0.86490000","0.90680000","0.86110000","0.88580000","6234900.20000000",1745600399999,"5497513.75625000",30737,"3140798.30000000","2770597.27853000","0"],[1745600400000,"0.88600000","0.89810000","0.86000000","0.87380000","4614221.20000000",1745603999999,"4061991.71846000",22815,"2120109.30000000","1869119.85625000","0"],[1745604000000,"0.87360000","0.87370000","0.77000000","0.82890000","12449033.70000000",1745607599999,"10110585.65594000",74382,"6025124.90000000","4894421.11107000","0"],[1745607600000,"0.82900000","0.84120000","0.78860000","0.80900000","4216080.70000000",1745611199999,"3436931.87683000",20079,"1899311.50000000","1551870.51211000","0"],[1745611200000,"0.80900000","0.83290000","0.79830000","0.81180000","2972359.80000000",1745614799999,"2421885.05148000",17024,"1537654.30000000","1254260.12879000","0"],[1745614800000,"0.81170000","0.82490000","0.79260000","0.80350000","3142263.50000000",1745618399999,"2534810.11965000",16145,"1448848.40000000","1170080.18704000","0"],[1745618400000,"0.80350000","0.82300000","0.78110000","0.81110000","2470227.40000000",1745621999999,"1989524.65205000",18063,"1218530.50000000","982217.20459000","0"],[1745622000000,"0.81160000","0.86890000","0.80700000","0.83980000","4117334.10000000",1745625599999,"3456323.49744000",27526,"2158892.10000000","1811928.60453000","0"],[1745625600000,"0.83910000","0.85950000","0.83650000","0.84170000","4759958.10000000",1745629199999,"4014185.92464000",35812,"2015978.90000000","1702922.29276000","0"],[1745629200000,"0.84180000","0.86940000","0.82660000","0.86210000","2956751.50000000",1745632799999,"2510340.57252000",18384,"1483123.50000000","1260883.76556000","0"],[1745632800000,"0.86220000","0.86220000","0.80940000","0.81820000","3828934.80000000",1745636399999,"3191799.91022000",24133,"1571887.20000000","1310174.34274000","0"],[1745636400000,"0.81800000","0.82690000","0.80890000","0.81750000","1893164.90000000",1745639999999,"1546634.57360000",15953,"971988.90000000","794725.14255000","0"],[1745640000000,"0.81680000","0.81910000","0.77550000","0.79250000","2971050.10000000",1745643599999,"2370937.65810000",22758,"1179903.00000000","943146.04228000","0"],[1745643600000,"0.79230000","0.81740000","0.77500000","0.80480000","3336224.70000000",1745647199999,"2650459.63417000",28605,"1895468.80000000","1507561.87279000","0"],[1745647200000,"0.80480000","0.82850000","0.79070000","0.82320000","1983218.20000000",1745650799999,"1609265.09015000",14461,"1156990.60000000","939928.20132000","0"],[1745650800000,"0.82320000","0.82890000","0.81320000","0.81780000","1675099.60000000",1745654399999,"1375051.68478000",11275,"752508.10000000","618056.61546000","0"],[1745654400000,"0.81800000","0.82390000","0.80620000","0.81010000","1734412.00000000",1745657999999,"1412258.40887000",14119,"818679.50000000","666815.84782000","0"],[1745658000000,"0.81050000","0.84800000","0.80590000","0.82370000","3073718.60000000",1745661599999,"2543075.10528000",23719,"1540524.90000000","1274477.67700000","0"],[1745661600000,"0.82410000","0.84190000","0.82170000","0.83570000","1917581.60000000",1745665199999,"1596855.66939000",13730,"973391.10000000","810964.85801000","0"],[1745665200000,"0.83590000","0.86830000","0.82780000","0.83110000","4203554.40000000",1745668799999,"3558680.25708000",31095,"2248667.20000000","1905467.41279000","0"],[1745668800000,"0.83110000","0.84300000","0.81360000","0.82170000","2603361.00000000",1745672399999,"2150728.82459000",24624,"1249687.10000000","1033500.90737000","0"],[1745672400000,"0.82160000","0.85200000","0.80550000","0.84710000","3686564.10000000",1745675999999,"3069759.30756000",28765,"1766419.60000000","1471883.50908000","0"],[1745676000000,"0.84710000","0.92000000","0.84670000","0.89130000","7521416.00000000",1745679599999,"6688487.49375000",71757,"3805949.40000000","3385201.03828000","0"],[1745679600000,"0.89120000","0.90970000","0.88000000","0.89000000","2562315.40000000",1745683199999,"2286384.93724000",21860,"1399501.70000000","1249387.93392000","0"],[1745683200000,"0.88950000","0.89620000","0.86240000","0.87060000","2771585.00000000",1745686799999,"2421086.33064000",25611,"1297831.10000000","1133949.35239000","0"],[1745686800000,"0.87000000","0.87510000","0.85000000","0.86620000","2443020.20000000",1745690399999,"2110290.37918000",19924,"1347253.70000000","1164947.65197000","0"],[1745690400000,"0.86610000","0.93470000","0.86200000","0.91600000","4579177.50000000",1745693999999,"4118607.19217000",43335,"2557436.50000000","2300089.26886000","0"],[1745694000000,"0.91610000","0.92690000","0.88510000","0.89780000","3052745.00000000",1745697599999,"2759104.70611000",24767,"1532830.20000000","1388433.22103000","0"],[1745697600000,"0.89780000","0.93150000","0.89570000","0.91040000","2762566.10000000",1745701199999,"2528274.91610000",24582,"1296115.90000000","1186373.19352000","0"],[1745701200000,"0.91040000","0.91620000","0.88800000","0.90040000","1532782.70000000",1745704799999,"1379786.09347000",12033,"767274.00000000","691460.61917000","0"],[1745704800000,"0.90030000","0.90640000","0.88480000","0.90110000","1516072.70000000",1745708399999,"1357844.07497000",17995,"766285.70000000","686554.55911000","0"],[1745708400000,"0.90100000","0.94740000","0.90060000","0.91810000","2754665.90000000",1745711999999,"2547601.63120000",30464,"1358422.30000000","1257285.69990000","0"],[1745712000000,"0.91810000","0.94800000","0.90040000","0.91310000","3834714.30000000",1745715599999,"3542269.11737000",37921,"1774538.50000000","1640924.36302000","0"],[1745715600000,"0.91290000","0.91390000","0.86030000","0.87090000","3589061.20000000",1745719199999,"3172772.59515000",37585,"1642571.20000000","1451630.16103000","0"],[1745719200000,"0.87100000","0.88700000","0.86080000","0.87460000","2106896.50000000",1745722799999,"1844597.87376000",18990,"1055054.60000000","924206.79341000","0"],[1745722800000,"0.87470000","0.88800000","0.86240000","0.87870000","1204953.40000000",1745726399999,"1057043.37800000",10884,"641379.40000000","563024.50635000","0"],[1745726400000,"0.87890000","0.89590000","0.87000000","0.88480000","1490664.20000000",1745729999999,"1314134.65916000",12974,"687200.90000000","605734.34573000","0"],[1745730000000,"0.88490000","0.88730000","0.82000000","0.83050000","3914641.50000000",1745733599999,"3334057.45080000",41935,"1542772.80000000","1315282.05817000","0"],[1745733600000,"0.83150000","0.84780000","0.82390000","0.83660000","2196937.20000000",1745737199999,"1836112.57109000",20169,"970360.70000000","810412.52751000","0"],[1745737200000,"0.83710000","0.84590000","0.81130000","0.84330000","3457047.90000000",1745740799999,"2880561.06215000",29423,"1657957.90000000","1383731.60673000","0"],[1745740800000,"0.84320000","0.84920000","0.82990000","0.83930000","1501022.70000000",1745744399999,"1256358.06826000",12735,"766838.80000000","642448.93376000","0"],[1745744400000,"0.83910000","0.84090000","0.82500000","0.82700000","1214152.10000000",1745747999999,"1010533.66372000",9827,"537469.10000000","447741.64515000","0"],[1745748000000,"0.82720000","0.84450000","0.81500000","0.83040000","1943553.30000000",1745751599999,"1612107.63169000",15609,"915003.40000000","759367.36278000","0"],[1745751600000,"0.83060000","0.83750000","0.81090000","0.81830000","1610049.10000000",1745755199999,"1327812.70140000",14262,"848117.10000000","699788.72464000","0"],[1745755200000,"0.81800000","0.82510000","0.79390000","0.80420000","2889915.70000000",1745758799999,"2343112.97538000",22173,"1238504.10000000","1005065.37841000","0"],[1745758800000,"0.80410000","0.80980000","0.76710000","0.78480000","4521041.00000000",1745762399999,"3562290.04465000",38905,"1867332.00000000","1473466.75718000","0"],[1745762400000,"0.78480000","0.80030000","0.77740000","0.78360000","2615643.00000000",1745765999999,"2059899.25448000",21289,"1375746.70000000","1083916.11291000","0"],[1745766000000,"0.78380000","0.78650000","0.72650000","0.73630000","5606634.10000000",1745769599999,"4229011.48971000",52022,"2436579.80000000","1842324.61679000","0"],[1745769600000,"0.73630000","0.74970000","0.68480000","0.70740000","8798013.90000000",1745773199999,"6257059.69939000",72272,"3679031.50000000","2621709.96670000","0"],[1745773200000,"0.70730000","0.71550000","0.67510000","0.70760000","7239541.30000000",1745776799999,"5027369.02667000",44527,"4009213.50000000","2787133.16743000","0"],[1745776800000,"0.70700000","0.74260000","0.69500000","0.71510000","6702210.70000000",1745780399999,"4795117.94916000",42549,"3866457.30000000","2763346.60785000","0"],[1745780400000,"0.71530000","0.72980000","0.70260000","0.71920000","3215544.70000000",1745783999999,"2299337.88634000",19601,"1676981.20000000","1199346.29610000","0"],[1745784000000,"0.71910000","0.71910000","0.70290000","0.70600000","1564321.70000000",1745787599999,"1109970.75055000",9907,"764029.10000000","542215.58715000","0"],[1745787600000,"0.70600000","0.71800000","0.70360000","0.71600000","1406440.50000000",1745791199999,"999509.37027000",7597,"678446.90000000","482091.00182000","0"],[1745791200000,"0.71560000","0.71560000","0.69230000","0.70190000","1488425.80000000",1745794799999,"1047282.58386000",11972,"677108.70000000","476419.88238000","0"],[1745794800000,"0.70230000","0.71340000","0.69880000","0.70180000","1580551.90000000",1745798399999,"1115551.30021000",9464,"764712.50000000","539627.98982000","0"],[1745798400000,"0.70200000","0.70410000","0.65810000","0.68670000","4703829.20000000",1745801999999,"3224116.21618000",32343,"2268903.60000000","1555810.61945000","0"],[1745802000000,"0.68680000","0.69230000","0.66400000","0.67480000","3442692.60000000",1745805599999,"2324061.64122000",16746,"1746012.20000000","1178555.65536000","0"],[1745805600000,"0.67470000","0.67600000","0.66040000","0.66260000","2232245.70000000",1745809199999,"1489726.40009000",13074,"1005568.90000000","671383.23008000","0"],[1745809200000,"0.66290000","0.67310000","0.65710000","0.66300000","2510954.40000000",1745812799999,"1669935.99710000",13063,"1119270.10000000","744682.41706000","0"],[1745812800000,"0.66270000","0.69240000","0.66150000","0.67770000","3394132.90000000",1745816399999,"2299644.50981000",21162,"1942163.00000000","1316538.22772000","0"],[1745816400000,"0.67770000","0.68870000","0.67050000","0.67660000","1986905.50000000",1745819999999,"1350354.93360000",13653,"939740.80000000","638846.45571000","0"],[1745820000000,"0.67660000","0.68330000","0.66020000","0.68240000","3810310.60000000",1745823599999,"2556555.57302000",17886,"1559689.90000000","1047880.68919000","0"],[1745823600000,"0.68240000","0.68930000","0.67440000","0.68330000","3683161.80000000",1745827199999,"2511559.58652000",17378,"2167529.60000000","1477148.43664000","0"],[1745827200000,"0.68330000","0.69410000","0.67750000","0.68180000","2385610.80000000",1745830799999,"1635927.52623000",12810,"1188237.60000000","814780.10566000","0"],[1745830800000,"0.68170000","0.68170000","0.66840000","0.67200000","2447821.00000000",1745834399999,"1649650.60843000",13199,"1038137.70000000","699629.09104000","0"],[1745834400000,"0.67190000","0.67280000","0.63510000","0.64220000","5940901.00000000",1745837999999,"3880570.10407000",40945,"2538243.30000000","1660981.36489000","0"],[1745838000000,"0.64230000","0.64660000","0.62540000","0.64380000","4556488.20000000",1745841599999,"2907283.17839000",30337,"2280665.60000000","1457453.30300000","0"],[1745841600000,"0.64370000","0.65430000","0.63880000","0.64900000","2414350.60000000",1745845199999,"1564356.68412000",12576,"1052918.00000000","682327.01208000","0"],[1745845200000,"0.64890000","0.64950000","0.61890000","0.62360000","3159839.40000000",1745848799999,"2002612.86759000",19226,"1247475.90000000","791028.32909000","0"],[1745848800000,"0.62370000","0.63300000","0.61710000","0.62970000","2749055.20000000",1745852399999,"1721410.23143000",15914,"1341596.70000000","840370.90999000","0"],[1745852400000,"0.62980000","0.65120000","0.62630000","0.64060000","3419564.90000000",1745855999999,"2192634.43496000",20725,"1885600.60000000","1208815.65478000","0"],[1745856000000,"0.64060000","0.68000000","0.63070000","0.66630000","5271396.80000000",1745859599999,"3440287.49486000",39856,"2880145.10000000","1881932.78484000","0"],[1745859600000,"0.66620000","0.67250000","0.64430000","0.65770000","3808302.60000000",1745863199999,"2506199.38273000",18986,"1755899.20000000","1156422.67055000","0"],[1745863200000,"0.65770000","0.66090000","0.64410000","0.65410000","1536113.40000000",1745866799999,"1001921.11592000",8804,"690782.10000000","450754.01648000","0"],[1745866800000,"0.65410000","0.66010000","0.64980000","0.65880000","1286675.70000000",1745870399999,"842756.19755000",8186,"682864.90000000","447556.97537000","0"],[1745870400000,"0.65860000","0.66910000","0.65370000","0.65940000","1352540.30000000",1745873999999,"894506.73874000",8062,"638376.30000000","422129.31149000","0"],[1745874000000,"0.65920000","0.67300000","0.64620000","0.64730000","1669281.40000000",1745877599999,"1108348.86008000",8161,"910408.70000000","604753.33712000","0"],[1745877600000,"0.64730000","0.65830000","0.64730000","0.65030000","949041.40000000",1745881199999,"619458.39390000",7254,"463225.50000000","302344.54428000","0"],[1745881200000,"0.65030000","0.66100000","0.64600000","0.64970000","1374491.50000000",1745884799999,"898408.42797000",9143,"700800.00000000","457988.26482000","0"],[1745884800000,"0.64970000","0.68870000","0.64970000","0.67710000","3202193.20000000",1745888399999,"2163646.87224000",23503,"1661717.10000000","1123351.93065000","0"],[1745888400000,"0.67670000","0.68380000","0.66000000","0.66300000","1930967.50000000",1745891999999,"1301243.37470000",11932,"874316.80000000","589478.42000000","0"],[1745892000000,"0.66310000","0.66310000","0.65020000","0.66130000","1218808.10000000",1745895599999,"799519.19467000",8573,"525581.40000000","344990.37011000","0"],[1745895600000,"0.66140000","0.67170000","0.65880000","0.66960000","836102.60000000",1745899199999,"555916.89917000",5826,"404762.60000000","269207.64252000","0"],[1745899200000,"0.66950000","0.68170000","0.66830000","0.67370000","2180178.90000000",1745902799999,"1472423.54878000",11772,"1070081.10000000","722649.56053000","0"],[1745902800000,"0.67340000","0.68600000","0.67260000","0.68490000","1407652.90000000",1745906399999,"956833.53994000",9567,"727942.80000000","495033.54114000","0"],[1745906400000,"0.68460000","0.68550000","0.62000000","0.65730000","6654668.00000000",1745909999999,"4316945.72241000",48064,"3281730.50000000","2126533.61961000","0"],[1745910000000,"0.65730000","0.67960000","0.65380000","0.67780000","1749059.50000000",1745913599999,"1167385.08953000",10863,"892529.40000000","595298.58500000","0"],[1745913600000,"0.67780000","0.72000000","0.67550000","0.70040000","7054937.00000000",1745917199999,"4949697.40538000",47823,"3853802.80000000","2703163.17719000","0"],[1745917200000,"0.70030000","0.77230000","0.70020000","0.76280000","10315778.20000000",1745920799999,"7640480.59821000",63906,"5988145.00000000","4435287.96334000","0"],[1745920800000,"0.76270000","0.78800000","0.71780000","0.73910000","9414285.60000000",1745924399999,"7104984.94478000",55238,"4772700.90000000","3607462.65952000","0"],[1745924400000,"0.73880000","0.76000000","0.72750000","0.75080000","3988861.10000000",1745927999999,"2963800.68850000",24903,"2083959.00000000","1549050.67378000","0"],[1745928000000,"0.75060000","0.80520000","0.74770000","0.78950000","8157598.10000000",1745931599999,"6386889.08131000",53644,"4286809.00000000","3360099.72086000","0"],[1745931600000,"0.78970000","0.81950000","0.78880000","0.80510000","6856968.50000000",1745935199999,"5519057.94449000",54372,"3467091.10000000","2791796.10119000","0"],[1745935200000,"0.80560000","0.83000000","0.79460000","0.80220000","4772563.20000000",1745938799999,"3858429.63987000",36142,"2416297.40000000","1954936.50487000","0"],[1745938800000,"0.80230000","0.80530000","0.77780000","0.79940000","3765500.60000000",1745942399999,"2976183.83133000",27176,"1620126.00000000","1282079.73914000","0"],[1745942400000,"0.79950000","0.84630000","0.79950000","0.83670000","5647745.40000000",1745945999999,"4670741.11120000",40098,"3005301.30000000","2486611.03116000","0"],[1745946000000,"0.83670000","0.86900000","0.83280000","0.85160000","7045336.80000000",1745949599999,"6015687.78513000",44429,"3843759.60000000","3282140.32518000","0"],[1745949600000,"0.85150000","0.86590000","0.84580000","0.85510000","2692545.60000000",1745953199999,"2304664.49950000",17777,"1403930.60000000","1201955.34089000","0"],[1745953200000,"0.85510000","0.87920000","0.84890000","0.86750000","4379433.70000000",1745956799999,"3786456.40238000",26314,"2613424.20000000","2260605.84215000","0"],[1745956800000,"0.86740000","0.87530000","0.83560000","0.83910000","2550171.10000000",1745960399999,"2175292.07453000",17057,"1119924.80000000","955856.36642000","0"],[1745960400000,"0.83940000","0.84910000","0.82080000","0.82690000","3145539.70000000",1745963999999,"2617642.55221000",19343,"1504363.90000000","1253965.42986000","0"],[1745964000000,"0.82690000","0.83520000","0.80590000","0.82010000","2417174.60000000",1745967599999,"1986234.10142000",19413,"1230545.00000000","1010589.62375000","0"],[1745967600000,"0.82030000","0.86040000","0.81730000","0.85370000","2905478.70000000",1745971199999,"2438237.86080000",25564,"1653998.00000000","1387617.95321000","0"],[1745971200000,"0.85380000","0.86720000","0.84480000","0.84910000","2387471.00000000",1745974799999,"2042652.95193000",19534,"1207094.50000000","1033434.67266000","0"],[1745974800000,"0.84890000","0.85740000","0.82780000","0.83940000","2350613.70000000",1745978399999,"1978581.98014000",16035,"1015653.80000000","856130.53971000","0"],[1745978400000,"0.83940000","0.85600000","0.82670000","0.83230000","2426551.00000000",1745981999999,"2040206.21702000",17329,"1305483.40000000","1097626.72398000","0"],[1745982000000,"0.83220000","0.84830000","0.81740000","0.84540000","1873268.60000000",1745985599999,"1559899.54880000",17096,"1141413.70000000","952311.50226000","0"],[1745985600000,"0.84550000","0.89900000","0.83650000","0.88360000","4554501.70000000",1745989199999,"3970234.01522000",31019,"2699697.60000000","2353653.81385000","0"],[1745989200000,"0.88330000","0.89110000","0.86630000","0.87070000","2492751.00000000",1745992799999,"2185037.20794000",20269,"1278543.50000000","1121036.38325000","0"],[1745992800000,"0.87080000","0.87330000","0.84080000","0.84830000","2656345.70000000",1745996399999,"2268176.79276000",19806,"1229950.90000000","1051730.48595000","0"],[1745996400000,"0.84850000","0.86440000","0.84210000","0.84940000","2095091.80000000",1745999999999,"1782496.14864000",17504,"1187283.10000000","1009749.80490000","0"],[1746000000000,"0.84940000","0.85240000","0.82900000","0.83550000","2339994.70000000",1746003599999,"1968627.84557000",17734,"1283827.80000000","1081011.10238000","0"],[1746003600000,"0.83560000","0.84130000","0.81350000","0.83450000","2304977.90000000",1746007199999,"1907507.64871000",20476,"1166634.40000000","966335.73265000","0"],[1746007200000,"0.83460000","0.83780000","0.80860000","0.81450000","1973872.50000000",1746010799999,"1617457.32570000",14858,"890550.00000000","729690.53854000","0"],[1746010800000,"0.81450000","0.81730000","0.78600000","0.79870000","3074268.20000000",1746014399999,"2455971.14527000",21028,"1455192.00000000","1164045.50675000","0"],[1746014400000,"0.79870000","0.80300000","0.77220000","0.78390000","2415397.00000000",1746017999999,"1900879.81404000",16830,"1226975.60000000","966925.14816000","0"],[1746018000000,"0.78400000","0.79740000","0.74990000","0.75150000","3602160.40000000",1746021599999,"2788429.15915000",22122,"1428102.70000000","1107358.82682000","0"],[1746021600000,"0.75150000","0.77030000","0.73070000","0.73740000","3537615.00000000",1746025199999,"2653816.85815000",22907,"1828194.80000000","1373680.35719000","0"],[1746025200000,"0.73740000","0.77410000","0.73420000","0.75940000","2709286.80000000",1746028799999,"2050943.21809000",19427,"1468716.70000000","1111521.58614000","0"],[1746028800000,"0.75990000","0.76960000","0.73860000","0.74220000","1890225.50000000",1746032399999,"1424755.57738000",15205,"946676.90000000","714772.31169000","0"],[1746032400000,"0.74190000","0.74600000","0.73290000","0.73830000","1529825.40000000",1746035999999,"1131249.67915000",12226,"738792.40000000","546442.14119000","0"],[1746036000000,"0.73800000","0.74830000","0.73070000","0.74420000","1275358.10000000",1746039599999,"944292.49102000",11823,"641648.60000000","475631.97581000","0"],[1746039600000,"0.74400000","0.74700000","0.73280000","0.74300000","975908.60000000",1746043199999,"723351.98572000",8227,"520645.70000000","386171.51021000","0"],[1746043200000,"0.74310000","0.76660000","0.74060000","0.74320000","2892127.00000000",1746046799999,"2183319.02395000",17627,"1328797.00000000","1002776.15637000","0"],[1746046800000,"0.74320000","0.75150000","0.71300000","0.71890000","2838191.10000000",1746050399999,"2085785.44783000",13922,"1088411.10000000","801181.58267000","0"],[1746050400000,"0.71930000","0.73210000","0.71820000","0.72470000","2379479.40000000",1746053999999,"1725662.47949000",12213,"880326.10000000","638567.32667000","0"],[1746054000000,"0.72460000","0.75640000","0.72110000","0.74910000","2707809.10000000",1746057599999,"2009534.68369000",17407,"1628828.10000000","1209035.61617000","0"],[1746057600000,"0.74920000","0.75150000","0.73300000","0.73960000","1227648.70000000",1746061199999,"909173.94880000",11294,"647712.20000000","479892.13955000","0"],[1746061200000,"0.73960000","0.74020000","0.72200000","0.73340000","1835451.00000000",1746064799999,"1342190.42952000",12213,"731742.80000000","535567.11444000","0"],[1746064800000,"0.73310000","0.74820000","0.72800000","0.73140000","1790845.00000000",1746068399999,"1318763.07702000",12314,"702851.80000000","518765.61745000","0"],[1746068400000,"0.73150000","0.73760000","0.72630000","0.72860000","1308867.30000000",1746071999999,"956775.22614000",10321,"615817.90000000","450467.59130000","0"],[1746072000000,"0.72880000","0.73490000","0.71370000","0.72890000","2039802.80000000",1746075599999,"1472954.64314000",15281,"916990.50000000","662819.24226000","0"],[1746075600000,"0.72850000","0.74010000","0.72310000","0.73530000","1542554.70000000",1746079199999,"1130191.47513000",11072,"781196.70000000","572461.80540000","0"],[1746079200000,"0.73540000","0.74850000","0.72620000","0.74450000","1470290.80000000",1746082799999,"1085756.58103000",11284,"748670.70000000","553114.38682000","0"],[1746082800000,"0.74460000","0.75500000","0.73360000","0.74150000","2025011.80000000",1746086399999,"1505678.24235000",14012,"865117.30000000","643823.95057000","0"],[1746086400000,"0.74140000","0.75830000","0.73680000","0.75540000","1596690.20000000",1746089999999,"1192295.29222000",12526,"846264.00000000","632388.73231000","0"],[1746090000000,"0.75560000","0.78440000","0.75420000","0.78250000","3531537.10000000",1746093599999,"2722535.27210000",24544,"1840029.90000000","1418779.83235000","0"],[1746093600000,"0.78240000","0.80890000","0.77580000","0.78570000","4176371.60000000",1746097199999,"3300629.56947000",28314,"2032377.90000000","1607263.21183000","0"],[1746097200000,"0.78570000","0.82810000","0.78480000","0.81530000","3146582.40000000",1746100799999,"2539727.26489000",21996,"1673686.60000000","1350930.49534000","0"],[1746100800000,"0.81550000","0.83190000","0.81420000","0.81720000","2171867.20000000",1746104399999,"1785649.49003000",18296,"1097192.00000000","902534.59401000","0"],[1746104400000,"0.81730000","0.82580000","0.75980000","0.76110000","4769385.50000000",1746107999999,"3782643.75069000",31287,"2235313.90000000","1771719.67767000","0"],[1746108000000,"0.76110000","0.79710000","0.76110000","0.79260000","3348312.10000000",1746111599999,"2630205.76201000",22617,"1793960.50000000","1409546.00316000","0"],[1746111600000,"0.79230000","0.79500000","0.75640000","0.76920000","2995246.50000000",1746115199999,"2312253.47885000",21107,"1282711.70000000","990036.74381000","0"],[1746115200000,"0.76910000","0.77540000","0.75810000","0.76230000","2140133.40000000",1746118799999,"1637736.16337000",15427,"1016144.70000000","777366.84776000","0"],[1746118800000,"0.76250000","0.76930000","0.75600000","0.76440000","1144393.30000000",1746122399999,"872785.49429000",10426,"621422.80000000","473892.34186000","0"],[1746122400000,"0.76440000","0.76650000","0.74340000","0.74890000","1465672.90000000",1746125999999,"1102108.05763000",13245,"708494.70000000","532298.36328000","0"],[1746126000000,"0.74900000","0.75150000","0.73000000","0.74300000","2017551.90000000",1746129599999,"1488631.35708000",15761,"821912.10000000","606666.80665000","0"],[1746129600000,"0.74300000","0.75830000","0.73820000","0.75670000","983286.60000000",1746133199999,"735902.36199000",10959,"562719.30000000","420876.76945000","0"],[1746133200000,"0.75660000","0.75660000","0.74300000","0.74540000","832426.90000000",1746136799999,"623821.00581000",8261,"410234.40000000","307498.86909000","0"],[1746136800000,"0.74550000","0.75260000","0.74190000","0.74510000","621417.40000000",1746140399999,"464023.85364000",7845,"295124.20000000","220327.17695000","0"],[1746140400000,"0.74510000","0.74800000","0.66920000","0.68350000","8802031.90000000",1746143999999,"6204797.79689000",36239,"4801763.80000000","3401529.72110000","0"],[1746144000000,"0.68370000","0.69350000","0.67270000","0.68610000","2716828.70000000",1746147599999,"1855088.69774000",20015,"1198721.80000000","818192.77048000","0"],[1746147600000,"0.68600000","0.70750000","0.67930000","0.68090000","2282774.50000000",1746151199999,"1581235.94859000",18329,"1130693.30000000","784640.53604000","0"],[1746151200000,"0.68080000","0.68930000","0.66410000","0.68550000","1890541.50000000",1746154799999,"1282940.41407000",16269,"824206.00000000","560268.67078000","0"],[1746154800000,"0.68550000","0.68580000","0.67210000","0.67820000","1202594.80000000",1746158399999,"814860.81328000",16060,"561509.30000000","380494.49895000","0"],[1746158400000,"0.67820000","0.69400000","0.67420000","0.68870000","1591652.60000000",1746161999999,"1090378.41259000",14173,"764977.20000000","524066.09677000","0"],[1746162000000,"0.68860000","0.69300000","0.66090000","0.67530000","2562121.40000000",1746165599999,"1725562.66790000",19028,"1094507.10000000","737607.10951000","0"],[1746165600000,"0.67520000","0.67750000","0.66660000","0.67180000","1473133.50000000",1746169199999,"990151.92082000",11165,"696597.30000000","468093.91405000","0"],[1746169200000,"0.67170000","0.68010000","0.66690000","0.66750000","1554389.60000000",1746172799999,"1048790.84655000",13061,"892791.40000000","602340.24988000","0"],[1746172800000,"0.66750000","0.67950000","0.66370000","0.67570000","1599283.50000000",1746176399999,"1074585.69478000",15448,"680005.80000000","457222.68465000","0"],[1746176400000,"0.67570000","0.68340000","0.67220000","0.67400000","1621063.70000000",1746179999999,"1100978.41661000",13647,"714845.50000000","485397.49206000","0"],[1746180000000,"0.67400000","0.69370000","0.67300000","0.68760000","1979588.50000000",1746183599999,"1359182.34740000",15822,"890563.60000000","611686.36091000","0"],[1746183600000,"0.68770000","0.69200000","0.68000000","0.68150000","1217960.10000000",1746187199999,"835845.52671000",10788,"628323.90000000","431186.45358000","0"],[1746187200000,"0.68150000","0.69890000","0.67370000","0.69710000","1596442.50000000",1746190799999,"1092479.94848000",13478,"822428.20000000","562771.68701000","0"],[1746190800000,"0.69720000","0.72330000","0.69600000","0.71670000","3750606.30000000",1746194399999,"2672696.23606000",24966,"1769321.70000000","1261959.56268000","0"],[1746194400000,"0.71710000","0.72840000","0.71120000","0.72640000","2959887.30000000",1746197999999,"2131926.38364000",19278,"1522625.60000000","1097939.42840000","0"],[1746198000000,"0.72650000","0.73160000","0.71640000","0.71720000","1829420.60000000",1746201599999,"1322323.49520000",13147,"810912.30000000","586689.09163000","0"],[1746201600000,"0.71740000","0.73090000","0.71040000","0.71960000","1687847.40000000",1746205199999,"1215855.73946000",14451,"844012.40000000","608046.43398000","0"],[1746205200000,"0.71950000","0.73320000","0.71600000","0.73230000","1236032.00000000",1746208799999,"894186.92635000",9700,"709622.10000000","513638.96877000","0"],[1746208800000,"0.73230000","0.73630000","0.70710000","0.71320000","1732620.20000000",1746212399999,"1245100.67251000",11708,"772457.90000000","554014.02053000","0"],[1746212400000,"0.71310000","0.72340000","0.71160000","0.71890000","644929.60000000",1746215999999,"463225.77409000",7457,"284208.40000000","204169.21357000","0"],[1746216000000,"0.71920000","0.73230000","0.71840000","0.73070000","828361.50000000",1746219599999,"601521.37670000",8815,"502630.60000000","365193.33372000","0"],[1746219600000,"0.73060000","0.74590000","0.72650000","0.73910000","1152012.50000000",1746223199999,"847233.03603000",7507,"713823.10000000","525203.41337000","0"],[1746223200000,"0.73940000","0.74340000","0.73270000","0.73980000","845182.70000000",1746226799999,"623375.23408000",7074,"411228.80000000","303279.56537000","0"],[1746226800000,"0.73980000","0.74530000","0.72380000","0.72760000","1052055.10000000",1746230399999,"769598.67432000",9542,"429428.10000000","314069.95974000","0"],[1746230400000,"0.72770000","0.74210000","0.71540000","0.71990000","1458966.30000000",1746233999999,"1060680.04202000",11679,"849263.60000000","617626.25065000","0"],[1746234000000,"0.72000000","0.72170000","0.69520000","0.70060000","2243416.20000000",1746237599999,"1580189.51343000",13281,"1086602.20000000","764841.28273000","0"],[1746237600000,"0.70060000","0.70640000","0.68420000","0.70190000","1694491.00000000",1746241199999,"1177101.21988000",11173,"771335.90000000","536596.42246000","0"],[1746241200000,"0.70180000","0.71220000","0.70000000","0.70270000","1020429.90000000",1746244799999,"719766.19386000",9419,"461438.30000000","325402.65218000","0"],[1746244800000,"0.70260000","0.70680000","0.68820000","0.68910000","1135397.10000000",1746248399999,"791256.28895000",9029,"449166.20000000","313131.85619000","0"],[1746248400000,"0.68920000","0.69520000","0.67640000","0.68720000","3313909.80000000",1746251999999,"2261316.51463000",13981,"2010026.40000000","1370749.54159000","0"],[1746252000000,"0.68720000","0.69250000","0.67800000","0.69120000","1601463.60000000",1746255599999,"1094863.12029000",13139,"867599.80000000","593526.09799000","0"],[1746255600000,"0.69080000","0.69130000","0.67910000","0.68140000","1019565.40000000",1746259199999,"697825.52998000",8982,"563595.40000000","386203.33417000","0"],[1746259200000,"0.68140000","0.68780000","0.67530000","0.67850000","1190236.80000000",1746262799999,"811672.50157000",9684,"535612.20000000","365444.70460000","0"],[1746262800000,"0.67870000","0.68380000","0.67270000","0.68100000","1254672.90000000",1746266399999,"851342.86278000",9786,"659266.70000000","447349.92033000","0"],[1746266400000,"0.68100000","0.68980000","0.67420000","0.68880000","1200809.00000000",1746269999999,"819680.09367000",10843,"603119.30000000","411998.99029000","0"],[1746270000000,"0.68870000","0.71410000","0.68870000","0.70930000","2402469.90000000",1746273599999,"1686140.27833000",17765,"1421564.20000000","998672.50343000","0"],[1746273600000,"0.70910000","0.71830000","0.69740000","0.70600000","2226685.80000000",1746277199999,"1572151.64243000",16040,"1029693.50000000","728173.53456000","0"],[1746277200000,"0.70610000","0.71230000","0.69650000","0.69990000","1335372.40000000",1746280799999,"940640.82176000",9998,"725015.30000000","511012.37468000","0"],[1746280800000,"0.70000000","0.71130000","0.69900000","0.70230000","1227758.60000000",1746284399999,"866389.37275000",8380,"649021.10000000","458032.20859000","0"],[1746284400000,"0.70230000","0.70850000","0.69620000","0.70160000","959618.60000000",1746287999999,"673371.10873000",7017,"398554.40000000","279477.56166000","0"],[1746288000000,"0.70140000","0.70470000","0.68750000","0.69350000","1429938.60000000",1746291599999,"996253.24631000",11190,"724175.00000000","504783.57252000","0"],[1746291600000,"0.69370000","0.71350000","0.68620000","0.70800000","1695940.80000000",1746295199999,"1191365.88619000",12604,"819286.20000000","576038.30468000","0"],[1746295200000,"0.70810000","0.71130000","0.69540000","0.69600000","1060669.00000000",1746298799999,"745030.07984000",9621,"524827.40000000","368797.68972000","0"],[1746298800000,"0.69600000","0.70110000","0.69270000","0.69990000","756853.30000000",1746302399999,"527126.77072000",6876,"452304.80000000","315082.58380000","0"],[1746302400000,"0.69990000","0.70920000","0.69760000","0.70610000","592136.30000000",1746305999999,"416860.19754000",6597,"336380.40000000","236859.84217000","0"],[1746306000000,"0.70610000","0.71220000","0.70260000","0.70930000","574737.60000000",1746309599999,"407372.14893000",5246,"297352.60000000","210797.45485000","0"],[1746309600000,"0.70950000","0.72750000","0.70660000","0.72750000","908333.60000000",1746313199999,"651598.73020000",8489,"594362.20000000","426782.93182000","0"],[1746313200000,"0.72750000","0.73130000","0.71940000","0.72180000","725462.90000000",1746316799999,"525505.00468000",7806,"371430.10000000","269173.88642000","0"],[1746316800000,"0.72180000","0.73100000","0.71440000","0.72440000","1087710.40000000",1746320399999,"787748.40557000",9751,"528470.40000000","383246.91195000","0"],[1746320400000,"0.72420000","0.73110000","0.71170000","0.72200000","888097.40000000",1746323999999,"639974.54476000",10237,"461752.50000000","332989.83057000","0"],[1746324000000,"0.72210000","0.74000000","0.70810000","0.71520000","2536655.20000000",1746327599999,"1846934.38159000",15996,"1437485.40000000","1048005.65185000","0"],[1746327600000,"0.71510000","0.71830000","0.69300000","0.70130000","1669670.40000000",1746331199999,"1182882.82400000",14240,"674925.00000000","478984.16597000","0"],[1746331200000,"0.70130000","0.70200000","0.68520000","0.69410000","2235788.60000000",1746334799999,"1548231.96756000",12271,"888044.20000000","615084.66283000","0"],[1746334800000,"0.69430000","0.69760000","0.68690000","0.69040000","619339.60000000",1746338399999,"428602.87001000",7785,"295299.20000000","204450.54692000","0"],[1746338400000,"0.69040000","0.73000000","0.68900000","0.72580000","2777009.10000000",1746341999999,"1973003.87486000",20564,"1692970.20000000","1205691.61067000","0"],[1746342000000,"0.72590000","0.73940000","0.72120000","0.73050000","3606262.50000000",1746345599999,"2635562.54393000",24897,"1656056.60000000","1211884.92441000","0"],[1746345600000,"0.73070000","0.73600000","0.72180000","0.72570000","1975127.30000000",1746349199999,"1438821.92851000",15741,"987709.70000000","720000.36752000","0"],[1746349200000,"0.72570000","0.74070000","0.71320000","0.73810000","3015485.00000000",1746352799999,"2207116.35249000",18216,"1809263.10000000","1325669.81814000","0"],[1746352800000,"0.73820000","0.74570000","0.72980000","0.74390000","2959677.90000000",1746356399999,"2188303.24056000",17648,"1240742.80000000","919019.92343000","0"],[1746356400000,"0.74390000","0.77000000","0.74320000","0.75590000","3994461.60000000",1746359999999,"3020007.22906000",21296,"2354646.70000000","1779982.93387000","0"],[1746360000000,"0.75580000","0.76090000","0.74710000","0.75060000","1640190.40000000",1746363599999,"1237081.47087000",12544,"736919.20000000","556128.12623000","0"],[1746363600000,"0.75060000","0.76310000","0.73940000","0.75220000","2102753.10000000",1746367199999,"1582153.79277000",15510,"1051274.70000000","791908.84989000","0"],[1746367200000,"0.75210000","0.76940000","0.74980000","0.75840000","2632265.30000000",1746370799999,"2005150.23718000",16397,"1517319.10000000","1156032.71711000","0"],[1746370800000,"0.75880000","0.76430000","0.75230000","0.76080000","1435535.50000000",1746374399999,"1088493.36287000",12294,"820755.40000000","622804.07347000","0"],[1746374400000,"0.76070000","0.76680000","0.75530000","0.76050000","1445357.30000000",1746377999999,"1100613.39624000",12670,"774585.40000000","590023.42838000","0"],[1746378000000,"0.76050000","0.79800000","0.74650000","0.75060000","4190977.00000000",1746381599999,"3233333.34831000",28395,"2215639.20000000","1712989.72848000","0"],[1746381600000,"0.75070000","0.75590000","0.72690000","0.73700000","2944308.90000000",1746385199999,"2177146.25066000",18153,"1334691.50000000","987669.71344000","0"],[1746385200000,"0.73690000","0.74430000","0.72050000","0.72670000","1700869.60000000",1746388799999,"1242647.68595000",11960,"653361.40000000","478786.66313000","0"],[1746388800000,"0.72680000","0.73260000","0.71340000","0.73010000","1165313.70000000",1746392399999,"843614.54158000",9530,"582798.80000000","422790.51569000","0"],[1746392400000,"0.73020000","0.73850000","0.72280000","0.73540000","835311.30000000",1746395999999,"610749.05384000",6690,"498300.40000000","364246.78187000","0"],[1746396000000,"0.73540000","0.73550000","0.72280000","0.72350000","628202.60000000",1746399599999,"457236.34059000",7111,"293701.80000000","213878.24117000","0"],[1746399600000,"0.72350000","0.72400000","0.70640000","0.70860000","965737.70000000",1746403199999,"691417.09858000",9004,"397231.40000000","284532.05235000","0"],[1746403200000,"0.70850000","0.72790000","0.70550000","0.71910000","967654.40000000",1746406799999,"695686.56889000",9784,"560492.80000000","403257.64412000","0"],[1746406800000,"0.71910000","0.71910000","0.68920000","0.69300000","1435260.70000000",1746410399999,"1009604.24435000",11723,"519008.60000000","365941.01841000","0"],[1746410400000,"0.69330000","0.71990000","0.67840000","0.71910000","3517867.20000000",1746413999999,"2439462.26418000",14645,"1724744.80000000","1196106.26212000","0"],[1746414000000,"0.71920000","0.72470000","0.71420000","0.71520000","1211200.20000000",1746417599999,"871285.67875000",8055,"710484.30000000","511354.28728000","0"],[1746417600000,"0.71540000","0.72860000","0.71130000","0.72510000","1155323.20000000",1746421199999,"833355.06886000",8153,"640082.60000000","462075.39965000","0"],[1746421200000,"0.72510000","0.73330000","0.71500000","0.72070000","2179346.90000000",1746424799999,"1577261.51441000",14389,"1355102.20000000","980377.41398000","0"],[1746424800000,"0.72050000","0.72140000","0.70070000","0.70810000","1182270.50000000",1746428399999,"838777.02758000",8351,"476221.40000000","338096.04090000","0"],[1746428400000,"0.70800000","0.71040000","0.69910000","0.70430000","981922.60000000",1746431999999,"690899.88858000",6121,"487219.10000000","342813.03532000","0"],[1746432000000,"0.70440000","0.71090000","0.70280000","0.70610000","697291.60000000",1746435599999,"492598.87656000",5662,"377112.50000000","266511.66531000","0"],[1746435600000,"0.70610000","0.70910000","0.69660000","0.69960000","1563873.80000000",1746439199999,"1098619.50330000",8163,"771531.60000000","542612.30752000","0"],[1746439200000,"0.69970000","0.70620000","0.69370000","0.70180000","1242527.90000000",1746442799999,"869146.44169000",8025,"656346.60000000","459000.53286000","0"],[1746442800000,"0.70180000","0.71530000","0.68260000","0.69360000","2385087.00000000",1746446399999,"1665570.38253000",14508,"1190769.80000000","832181.16401000","0"],[1746446400000,"0.69320000","0.70310000","0.68550000","0.70020000","1764575.40000000",1746449999999,"1225142.07558000",10438,"928105.40000000","644596.30871000","0"],[1746450000000,"0.70040000","0.70150000","0.68000000","0.69490000","2159944.90000000",1746453599999,"1490712.04851000",13200,"1046965.00000000","723746.47967000","0"],[1746453600000,"0.69500000","0.71240000","0.69490000","0.70900000","2218108.30000000",1746457199999,"1562299.65444000",13292,"1195746.40000000","842145.29540000","0"],[1746457200000,"0.70900000","0.70900000","0.69020000","0.69340000","2199257.20000000",1746460799999,"1537177.76938000",14042,"970628.70000000","678098.23253000","0"],[1746460800000,"0.69330000","0.69510000","0.68270000","0.69070000","1251256.20000000",1746464399999,"862032.16243000",9842,"668420.80000000","460618.95453000","0"],[1746464400000,"0.69070000","0.70800000","0.68720000","0.70800000","1234858.50000000",1746467999999,"863227.61210000",8856,"571124.30000000","399457.90723000","0"],[1746468000000,"0.70800000","0.72840000","0.70570000","0.72370000","1781449.20000000",1746471599999,"1280062.16276000",12029,"862204.10000000","619093.62881000","0"],[1746471600000,"0.72340000","0.72510000","0.70350000","0.70500000","1199942.60000000",1746475199999,"854045.25577000",8243,"452207.10000000","321900.68821000","0"],[1746475200000,"0.70510000","0.70620000","0.67530000","0.68960000","2124263.60000000",1746478799999,"1460444.52378000",14756,"1041974.80000000","716327.67223000","0"],[1746478800000,"0.68950000","0.69580000","0.68820000","0.68900000","416213.50000000",1746482399999,"287899.42542000",3971,"207239.90000000","143374.42342000","0"],[1746482400000,"0.68900000","0.69660000","0.68810000","0.69070000","819088.60000000",1746485999999,"566416.68211000",5923,"416732.60000000","288199.71307000","0"],[1746486000000,"0.69060000","0.69140000","0.68060000","0.68350000","660516.70000000",1746489599999,"453544.58295000",5435,"271171.70000000","186051.88603000","0"],[1746489600000,"0.68350000","0.68600000","0.67200000","0.67860000","1350760.80000000",1746493199999,"917562.38174000",8614,"765710.10000000","520687.09462000","0"],[1746493200000,"0.67870000","0.68840000","0.67540000","0.67930000","708624.00000000",1746496799999,"482290.19924000",5534,"305235.70000000","208003.59895000","0"],[1746496800000,"0.67940000","0.68410000","0.67200000","0.67800000","1034740.80000000",1746500399999,"700188.42945000",5932,"327105.60000000","221816.89013000","0"],[1746500400000,"0.67800000","0.68210000","0.66820000","0.68090000","1364485.00000000",1746503999999,"922136.53352000",8133,"586926.60000000","397232.84725000","0"],[1746504000000,"0.68080000","0.69070000","0.67860000","0.68330000","1026222.00000000",1746507599999,"702651.41523000",6688,"501291.50000000","343027.10909000","0"],[1746507600000,"0.68360000","0.68860000","0.67630000","0.68750000","781524.50000000",1746511199999,"533132.14343000",5689,"403348.00000000","275152.93265000","0"],[1746511200000,"0.68760000","0.69390000","0.68320000","0.69110000","836374.20000000",1746514799999,"576415.66357000",5981,"418698.80000000","288786.16314000","0"],[1746514800000,"0.69130000","0.69480000","0.68000000","0.68080000","963088.90000000",1746518399999,"663165.82481000",7214,"422753.40000000","291309.78186000","0"],[1746518400000,"0.68070000","0.68120000","0.64170000","0.65490000","4776420.20000000",1746521999999,"3146067.96666000",21411,"2038166.50000000","1344887.29334000","0"],[1746522000000,"0.65510000","0.66320000","0.64080000","0.64740000","1660333.70000000",1746525599999,"1080562.96535000",9767,"710404.90000000","462767.30795000","0"],[1746525600000,"0.64760000","0.64770000","0.62330000","0.62800000","3693006.60000000",1746529199999,"2336794.40968000",16613,"1515152.30000000","959456.23149000","0"],[1746529200000,"0.62770000","0.63100000","0.61340000","0.62160000","2790537.80000000",1746532799999,"1737570.54909000",15753,"1263398.70000000","786413.71016000","0"],[1746532800000,"0.62170000","0.62450000","0.60520000","0.61180000","1897076.30000000",1746536399999,"1163743.69098000",11038,"882182.20000000","541474.87999000","0"],[1746536400000,"0.61180000","0.61400000","0.59450000","0.59880000","3372617.50000000",1746539999999,"2030590.85382000",16239,"1409679.80000000","850210.84275000","0"],[1746540000000,"0.59880000","0.61760000","0.59830000","0.60900000","2076764.70000000",1746543599999,"1269122.80321000",13043,"1303404.60000000","797252.90204000","0"],[1746543600000,"0.60900000","0.61080000","0.59530000","0.59760000","2009298.40000000",1746547199999,"1211540.17100000",10113,"949880.60000000","572897.98217000","0"],[1746547200000,"0.59790000","0.60210000","0.55660000","0.60000000","5325353.90000000",1746550799999,"3094511.76998000",26210,"2377051.50000000","1385005.44901000","0"],[1746550800000,"0.59990000","0.60810000","0.59740000","0.59910000","1412757.80000000",1746554399999,"851734.70264000",9409,"711372.50000000","428791.08213000","0"],[1746554400000,"0.59910000","0.60380000","0.59380000","0.60350000","829332.60000000",1746557999999,"496286.66556000",7107,"460394.00000000","275524.79829000","0"],[1746558000000,"0.60360000","0.61310000","0.60050000","0.60390000","1157660.00000000",1746561599999,"703108.78521000",9180,"696138.20000000","422971.86269000","0"],[1746561600000,"0.60370000","0.60370000","0.58450000","0.58520000","1396723.90000000",1746565199999,"828151.75925000",10303,"432426.80000000","256610.77862000","0"],[1746565200000,"0.58510000","0.59010000","0.57160000","0.58510000","1325160.10000000",1746568799999,"770970.56259000",6980,"689205.50000000","401412.71364000","0"],[1746568800000,"0.58520000","0.60650000","0.58500000","0.60580000","1125622.60000000",1746572399999,"673846.38965000",7975,"472627.00000000","283100.90891000","0"],[1746572400000,"0.60580000","0.60740000","0.58970000","0.59440000","1687882.60000000",1746575999999,"1009865.65110000",7974,"500303.20000000","299386.95055000","0"],[1746576000000,"0.59470000","0.60890000","0.59140000","0.60060000","1048368.70000000",1746579599999,"629450.95870000",8160,"487713.40000000","292853.35541000","0"],[1746579600000,"0.60050000","0.62180000","0.60050000","0.61640000","1259834.00000000",1746583199999,"770132.11513000",9888,"526328.20000000","322180.85608000","0"],[1746583200000,"0.61630000","0.62080000","0.60330000","0.60520000","1092346.20000000",1746586799999,"665966.29101000",10978,"504191.60000000","308038.04631000","0"],[1746586800000,"0.60530000","0.60810000","0.59920000","0.60160000","495784.50000000",1746590399999,"299004.45808000",5697,"253923.20000000","153224.73614000","0"],[1746590400000,"0.60160000","0.60430000","0.59710000","0.60110000","383266.50000000",1746593999999,"230226.10295000",3844,"208449.50000000","125248.56799000","0"],[1746594000000,"0.60080000","0.60850000","0.59490000","0.59590000","565916.60000000",1746597599999,"340434.68025000",5621,"217231.20000000","130736.42949000","0"],[1746597600000,"0.59590000","0.59810000","0.58530000","0.59390000","886942.40000000",1746601199999,"524934.77260000",6766,"310720.50000000","183982.79992000","0"],[1746601200000,"0.59390000","0.60860000","0.59090000","0.60510000","642993.30000000",1746604799999,"387163.65661000",5878,"260990.10000000","157023.12695000","0"],[1746604800000,"0.60510000","0.61830000","0.60130000","0.61610000","1127666.10000000",1746608399999,"687353.45547000",6637,"628458.30000000","383187.89458000","0"],[1746608400000,"0.61630000","0.61840000","0.60620000","0.60850000","655272.30000000",1746611999999,"400677.16042000",5113,"237585.00000000","145352.51325000","0"],[1746612000000,"0.60840000","0.61710000","0.60440000","0.61220000","780364.10000000",1746615599999,"477479.50588000",5698,"403880.30000000","247400.79088000","0"],[1746615600000,"0.61210000","0.61230000","0.60150000","0.60600000","918880.10000000",1746619199999,"556164.60216000",5444,"340760.10000000","206463.27096000","0"],[1746619200000,"0.60570000","0.60620000","0.58260000","0.58390000","1619884.00000000",1746622799999,"958314.07375000",9319,"716576.70000000","424030.77328000","0"],[1746622800000,"0.58380000","0.59260000","0.57640000","0.58800000","1244844.00000000",1746626399999,"725640.21688000",8921,"586640.50000000","342105.25179000","0"],[1746626400000,"0.58780000","0.59210000","0.58260000","0.58430000","828498.10000000",1746629999999,"486381.25374000",6631,"478837.60000000","281194.13509000","0"],[1746630000000,"0.58430000","0.58670000","0.57710000","0.58000000","842407.70000000",1746633599999,"489535.40550000",6513,"459178.30000000","266716.84346000","0"],[1746633600000,"0.58000000","0.58010000","0.56590000","0.56870000","1000485.50000000",1746637199999,"572060.32583000",7437,"420053.20000000","240243.85976000","0"],[1746637200000,"0.56880000","0.57530000","0.56000000","0.57510000","1011099.30000000",1746640799999,"572892.63226000",7481,"378868.50000000","214956.06199000","0"],[1746640800000,"0.57510000","0.58860000","0.57360000","0.58150000","1469944.20000000",1746644399999,"854353.40610000",10805,"687055.90000000","399466.08215000","0"],[1746644400000,"0.58150000","0.58220000","0.56070000","0.56290000","917747.20000000",1746647999999,"521597.50562000",6937,"502415.00000000","285525.45688000","0"],[1746648000000,"0.56300000","0.58140000","0.54310000","0.58050000","2648230.50000000",1746651599999,"1490210.64924000",13981,"1132302.20000000","639213.99160000","0"],[1746651600000,"0.58050000","0.58710000","0.57770000","0.58270000","742434.30000000",1746655199999,"431510.93980000",4456,"278130.10000000","161743.09553000","0"],[1746655200000,"0.58270000","0.59550000","0.58120000","0.59220000","575959.60000000",1746658799999,"339177.43906000",4415,"302724.60000000","178297.98620000","0"],[1746658800000,"0.59220000","0.59690000","0.58800000","0.59230000","523077.20000000",1746662399999,"309607.13775000",3889,"245792.80000000","145584.95589000","0"],[1746662400000,"0.59230000","0.60420000","0.59070000","0.60370000","662657.10000000",1746665999999,"395606.47951000",5716,"350541.60000000","209320.60799000","0"],[1746666000000,"0.60360000","0.60850000","0.58640000","0.58710000","1060194.10000000",1746669599999,"634317.05648000",7211,"439962.60000000","262925.74754000","0"],[1746669600000,"0.58690000","0.59370000","0.58180000","0.58250000","1301337.90000000",1746673199999,"766399.68189000",7134,"561163.30000000","330403.59604000","0"],[1746673200000,"0.58240000","0.59380000","0.57990000","0.59340000","634296.50000000",1746676799999,"372919.93247000",5842,"257768.70000000","151630.87613000","0"],[1746676800000,"0.59340000","0.60690000","0.58970000","0.58980000","1632663.60000000",1746680399999,"977035.05031000",12029,"897360.60000000","537043.11395000","0"],[1746680400000,"0.59010000","0.59320000","0.58600000","0.58980000","486226.30000000",1746683999999,"286888.98316000",4411,"230195.30000000","135818.48084000","0"],[1746684000000,"0.58970000","0.60090000","0.58690000","0.60070000","567985.10000000",1746687599999,"338180.35052000",4870,"300869.50000000","179311.84881000","0"],[1746687600000,"0.60060000","0.60440000","0.58970000","0.59290000","1571965.60000000",1746691199999,"936632.25151000",8419,"535857.30000000","319448.66737000","0"],[1746691200000,"0.59300000","0.62420000","0.59050000","0.62250000","2700523.70000000",1746694799999,"1643204.45436000",13054,"1576823.20000000","960460.73709000","0"],[1746694800000,"0.62230000","0.63430000","0.61500000","0.61970000","2911614.10000000",1746698399999,"1820571.10474000",15089,"1428568.50000000","893395.05458000","0"],[1746698400000,"0.61980000","0.63050000","0.61330000","0.62840000","1651109.40000000",1746701999999,"1028364.64119000",9299,"773891.50000000","481965.86607000","0"],[1746702000000,"0.62820000","0.64410000","0.62120000","0.63490000","1641544.90000000",1746705599999,"1039346.53901000",10943,"830985.20000000","526253.75596000","0"],[1746705600000,"0.63500000","0.64120000","0.62210000","0.62330000","1824893.30000000",1746709199999,"1156115.98264000",11133,"863846.00000000","548166.63814000","0"],[1746709200000,"0.62340000","0.63050000","0.61710000","0.62410000","1613536.60000000",1746712799999,"1005452.85971000",10970,"757417.80000000","472373.91536000","0"],[1746712800000,"0.62420000","0.62830000","0.61160000","0.61460000","1036727.10000000",1746716399999,"643255.32642000",7608,"440609.00000000","273527.91599000","0"],[1746716400000,"0.61490000","0.64710000","0.61310000","0.62590000","3230418.60000000",1746719999999,"2049532.63554000",17686,"1235275.40000000","784241.51197000","0"],[1746720000000,"0.62590000","0.66040000","0.62580000","0.65930000","2881521.40000000",1746723599999,"1847133.60920000",15745,"1590909.50000000","1020330.28894000","0"],[1746723600000,"0.65930000","0.67010000","0.65440000","0.66410000","2172245.90000000",1746727199999,"1440662.49592000",14565,"1009196.70000000","669621.36793000","0"],[1746727200000,"0.66400000","0.67090000","0.65310000","0.65340000","1116871.30000000",1746730799999,"738840.87556000",10266,"534213.30000000","353546.34274000","0"],[1746730800000,"0.65320000","0.66390000","0.64780000","0.66260000","1133895.10000000",1746734399999,"741877.78649000",8159,"601272.70000000","393453.88851000","0"],[1746734400000,"0.66270000","0.68470000","0.66260000","0.68220000","1567181.00000000",1746737999999,"1056493.18594000",12397,"880689.60000000","593812.84844000","0"],[1746738000000,"0.68230000","0.68530000","0.66040000","0.66250000","1421209.10000000",1746741599999,"954467.10446000",8777,"619014.70000000","415772.59224000","0"],[1746741600000,"0.66270000","0.66390000","0.65000000","0.65120000","946559.70000000",1746745199999,"620413.51885000",6782,"371992.00000000","243858.43376000","0"],[1746745200000,"0.65120000","0.66450000","0.64900000","0.66400000","614908.90000000",1746748799999,"404433.79753000",6260,"331641.10000000","218161.46880000","0"],[1746748800000,"0.66400000","0.67080000","0.65460000","0.66720000","1089179.30000000",1746752399999,"722366.58268000",8592,"574511.30000000","381149.75285000","0"],[1746752400000,"0.66730000","0.67930000","0.66320000","0.67850000","964018.70000000",1746755999999,"647615.16515000",9145,"477354.40000000","320742.08360000","0"],[1746756000000,"0.67850000","0.68200000","0.65490000","0.65750000","1191031.00000000",1746759599999,"794076.53012000",8170,"571944.40000000","381576.55808000","0"],[1746759600000,"0.65760000","0.69720000","0.65520000","0.68090000","4267730.30000000",1746763199999,"2907421.94579000",17345,"2068781.90000000","1409421.69754000","0"],[1746763200000,"0.68080000","0.68870000","0.66770000","0.67230000","1135279.60000000",1746766799999,"771213.31090000",8990,"522677.70000000","355162.50659000","0"],[1746766800000,"0.67280000","0.67330000","0.65870000","0.66250000","997903.00000000",1746770399999,"664418.46320000",8260,"386531.10000000","257313.56675000","0"],[1746770400000,"0.66270000","0.69570000","0.66190000","0.68680000","1246572.50000000",1746773999999,"845814.06971000",10563,"723103.30000000","491576.13522000","0"],[1746774000000,"0.68700000","0.71970000","0.68650000","0.70850000","2927445.90000000",1746777599999,"2067113.16218000",21070,"1637191.20000000","1154868.51519000","0"],[1746777600000,"0.70860000","0.73180000","0.69790000","0.70600000","2688780.30000000",1746781199999,"1921209.77367000",24106,"1452226.20000000","1038637.49951000","0"],[1746781200000,"0.70610000","0.71280000","0.68520000","0.70040000","2326139.60000000",1746784799999,"1615777.87616000",21635,"1234860.20000000","858298.55511000","0"],[1746784800000,"0.70060000","0.70760000","0.69830000","0.70350000","1033664.20000000",1746788399999,"726774.18720000",11921,"514216.70000000","361669.87741000","0"],[1746788400000,"0.70360000","0.70710000","0.68620000","0.69430000","1074555.60000000",1746791999999,"749136.58762000",11100,"499931.90000000","348725.22086000","0"],[1746792000000,"0.69440000","0.70170000","0.68520000","0.69840000","1372231.40000000",1746795599999,"953246.32355000",14400,"639817.00000000","444827.30847000","0"],[1746795600000,"0.69860000","0.71290000","0.69590000","0.70120000","1340757.50000000",1746799199999,"941977.61194000",13676,"670111.70000000","470935.43555000","0"],[1746799200000,"0.70130000","0.70740000","0.68790000","0.69320000","2156616.50000000",1746802799999,"1503214.45237000",18938,"1121199.00000000","782171.50636000","0"],[1746802800000,"0.69340000","0.75480000","0.69090000","0.75110000","4431012.40000000",1746806399999,"3236722.29053000",29978,"2432044.80000000","1778563.92590000","0"],[1746806400000,"0.75130000","0.75680000","0.72960000","0.74780000","3259230.90000000",1746809999999,"2430149.82501000",22797,"1570696.40000000","1171714.26154000","0"],[1746810000000,"0.74770000","0.78650000","0.74510000","0.77700000","3373175.90000000",1746813599999,"2574480.29880000",22471,"1458593.60000000","1114799.29330000","0"],[1746813600000,"0.77670000","0.79690000","0.77660000","0.79150000","2216771.90000000",1746817199999,"1746631.37973000",16801,"975238.40000000","768295.47041000","0"],[1746817200000,"0.79140000","0.80700000","0.77800000","0.78970000","2418270.00000000",1746820799999,"1917137.48646000",15786,"1171052.30000000","929161.96268000","0"],[1746820800000,"0.78990000","0.82120000","0.78450000","0.81620000","1628663.30000000",1746824399999,"1305688.91635000",11389,"776211.80000000","622262.15827000","0"],[1746824400000,"0.81650000","0.86870000","0.81580000","0.85020000","3728437.70000000",1746827999999,"3151908.08719000",17571,"1885965.00000000","1593092.11530000","0"],[1746828000000,"0.85050000","0.87560000","0.83410000","0.85210000","2717142.30000000",1746831599999,"2312987.81229000",21940,"1373526.40000000","1169757.73576000","0"],[1746831600000,"0.85220000","0.87190000","0.84540000","0.85400000","2137930.00000000",1746835199999,"1834056.47327000",18825,"1133366.20000000","972493.30572000","0"],[1746835200000,"0.85410000","0.88480000","0.83270000","0.84380000","3406330.10000000",1746838799999,"2933976.97638000",29772,"1704775.50000000","1470419.19179000","0"],[1746838800000,"0.84410000","0.85360000","0.78120000","0.78800000","3894858.40000000",1746842399999,"3177461.75839000",25863,"1704347.20000000","1392564.37781000","0"],[1746842400000,"0.78810000","0.80580000","0.78010000","0.79690000","1903217.70000000",1746845999999,"1508955.21174000",13636,"920197.30000000","730273.81112000","0"],[1746846000000,"0.79690000","0.80980000","0.79340000","0.80490000","1061845.80000000",1746849599999,"851738.64594000",9341,"518670.80000000","416243.41885000","0"],[1746849600000,"0.80490000","0.81400000","0.79430000","0.79900000","971975.90000000",1746853199999,"780788.90435000",10338,"493830.30000000","396937.09852000","0"],[1746853200000,"0.79900000","0.80100000","0.78160000","0.78450000","1408363.90000000",1746856799999,"1112497.56478000",12346,"592023.30000000","467250.14191000","0"],[1746856800000,"0.78460000","0.81030000","0.78140000","0.79980000","1211356.70000000",1746860399999,"968504.09344000",10212,"686582.50000000","548989.35726000","0"],[1746860400000,"0.79980000","0.81340000","0.79680000","0.80650000","908788.10000000",1746863999999,"731556.67321000",8951,"454761.60000000","366142.00198000","0"],[1746864000000,"0.80680000","0.81870000","0.79780000","0.80460000","1408816.10000000",1746867599999,"1136363.54453000",12910,"719801.60000000","580808.41823000","0"],[1746867600000,"0.80460000","0.80470000","0.78790000","0.80140000","1017839.40000000",1746871199999,"809843.35807000",9469,"506300.10000000","403128.82702000","0"],[1746871200000,"0.80170000","0.84390000","0.79790000","0.80440000","2595604.00000000",1746874799999,"2130914.63517000",17683,"1312171.60000000","1077243.37212000","0"],[1746874800000,"0.80440000","0.84000000","0.80360000","0.82450000","1906038.90000000",1746878399999,"1566069.03213000",15889,"1014808.10000000","834090.55544000","0"],[1746878400000,"0.82450000","0.84240000","0.81690000","0.82600000","1565258.90000000",1746881999999,"1296375.91631000",14737,"826385.70000000","684351.85151000","0"],[1746882000000,"0.82580000","0.84880000","0.82530000","0.83320000","1704132.50000000",1746885599999,"1427673.15901000",16453,"933685.80000000","782466.76167000","0"],[1746885600000,"0.83290000","0.84300000","0.82030000","0.82600000","1749880.30000000",1746889199999,"1454925.99803000",13050,"841979.40000000","700258.73539000","0"],[1746889200000,"0.82600000","0.83350000","0.81270000","0.81960000","1526782.60000000",1746892799999,"1254375.45060000",11260,"692801.60000000","569181.36739000","0"],[1746892800000,"0.81970000","0.88030000","0.81970000","0.86660000","4159262.80000000",1746896399999,"3549170.29905000",22641,"2460383.00000000","2098372.48201000","0"],[1746896400000,"0.86670000","0.88370000","0.85120000","0.85580000","3820336.80000000",1746899999999,"3303369.02041000",21974,"1940121.80000000","1677914.14979000","0"],[1746900000000,"0.85590000","0.91980000","0.85060000","0.91500000","4371968.20000000",1746903599999,"3900406.45709000",30308,"2570336.40000000","2295426.51403000","0"],[1746903600000,"0.91500000","0.95930000","0.91250000","0.93370000","5491815.70000000",1746907199999,"5152355.50391000",34716,"3157948.40000000","2964495.25713000","0"],[1746907200000,"0.93370000","1.01700000","0.88210000","0.90420000","11540379.60000000",1746910799999,"10859226.19644000",72526,"6240858.00000000","5888276.54998000","0"],[1746910800000,"0.90420000","0.94410000","0.88430000","0.94380000","3011211.20000000",1746914399999,"2753548.46008000",16791,"1567024.90000000","1433594.16683000","0"],[1746914400000,"0.94350000","0.96100000","0.90650000","0.93700000","3565838.30000000",1746917999999,"3316085.31007000",30126,"1804168.90000000","1679365.97851000","0"],[1746918000000,"0.93700000","0.98160000","0.91950000","0.92850000","4766739.60000000",1746921599999,"4511906.87855000",37589,"2173775.30000000","2060823.86491000","0"],[1746921600000,"0.92870000","0.95590000","0.89670000","0.94280000","3969894.70000000",1746925199999,"3672417.87950000",31368,"1934414.00000000","1789679.62924000","0"],[1746925200000,"0.94260000","1.03300000","0.93190000","0.98710000","7203847.40000000",1746928799999,"7133283.07143000",60133,"3670055.70000000","3641064.20932000","0"],[1746928800000,"0.98750000","1.17340000","0.98730000","1.13620000","14598779.10000000",1746932399999,"15911864.20174000",132380,"7362559.10000000","8033024.19814000","0"],[1746932400000,"1.13610000","1.24220000","1.13390000","1.19240000","12100231.10000000",1746935999999,"14403409.81939000",117092,"6443833.30000000","7670138.07143000","0"],[1746936000000,"1.19190000","1.20230000","1.15700000","1.18390000","5309364.40000000",1746939599999,"6259226.51021000",48859,"2456919.40000000","2898340.01686000","0"],[1746939600000,"1.18390000","1.19100000","1.12400000","1.14820000","4195322.20000000",1746943199999,"4822340.22944000",39835,"1965457.30000000","2260806.28180000","0"],[1746943200000,"1.14830000","1.16620000","1.12140000","1.13610000","3294950.40000000",1746946799999,"3768512.64926000",31989,"1646288.60000000","1884312.39365000","0"],[1746946800000,"1.13610000","1.13820000","1.09140000","1.09770000","3248622.20000000",1746950399999,"3627258.20029000",31883,"1545423.30000000","1727396.02754000","0"],[1746950400000,"1.09780000","1.11900000","1.03040000","1.07070000","4411186.00000000",1746953999999,"4757073.46276000",42605,"1989777.50000000","2147149.92879000","0"],[1746954000000,"1.07080000","1.11560000","1.06920000","1.09210000","2214986.00000000",1746957599999,"2426638.35103000",25067,"1012418.30000000","1108765.47122000","0"],[1746957600000,"1.09240000","1.11790000","1.08560000","1.09260000","1724452.00000000",1746961199999,"1899011.55706000",18554,"842468.00000000","928427.37193000","0"],[1746961200000,"1.09240000","1.14270000","1.09230000","1.11900000","2708685.10000000",1746964799999,"3021628.30716000",21874,"1449124.60000000","1616474.26676000","0"],[1746964800000,"1.11930000","1.14360000","1.10440000","1.12060000","2564091.30000000",1746968399999,"2878709.50696000",23220,"1253496.40000000","1408245.66112000","0"],[1746968400000,"1.12050000","1.13570000","1.07600000","1.08260000","2915744.30000000",1746971999999,"3219400.80209000",28641,"1354085.00000000","1496789.02026000","0"],[1746972000000,"1.08280000","1.15700000","1.06000000","1.14900000","3912176.50000000",1746975599999,"4346371.92561000",33969,"1876711.30000000","2093565.23969000","0"],[1746975600000,"1.14960000","1.16960000","1.11000000","1.12040000","5142545.70000000",1746979199999,"5909615.95972000",41899,"2478100.50000000","2853211.73852000","0"],[1746979200000,"1.12120000","1.13950000","1.08100000","1.10040000","3653669.30000000",1746982799999,"4059294.31323000",32537,"1654069.30000000","1839443.28458000","0"],[1746982800000,"1.10050000","1.10470000","1.06630000","1.07810000","2291893.30000000",1746986399999,"2483666.91926000",21680,"1085681.90000000","1176901.94270000","0"],[1746986400000,"1.07810000","1.12700000","1.04170000","1.11180000","3901715.40000000",1746989999999,"4217016.81269000",36409,"1968160.20000000","2126386.62963000","0"],[1746990000000,"1.11240000","1.12250000","1.08450000","1.10890000","1939235.90000000",1746993599999,"2140702.35923000",23001,"987540.50000000","1089877.51747000","0"],[1746993600000,"1.10890000","1.11920000","1.08500000","1.10010000","1125203.20000000",1746997199999,"1238101.63244000",16149,"559623.00000000","615850.54745000","0"],[1746997200000,"1.10020000","1.11180000","1.09270000","1.10540000","651656.40000000",1747000799999,"718217.48258000",6974,"318740.60000000","351407.30435000","0"],[1747000800000,"1.10550000","1.10940000","1.07930000","1.09060000","970954.40000000",1747004399999,"1063012.72379000",14052,"500310.90000000","548262.63919000","0"],[1747004400000,"1.09060000","1.12810000","1.08850000","1.11970000","1696848.50000000",1747007999999,"1886435.17705000",18805,"933954.40000000","1038895.06893000","0"],[1747008000000,"1.11960000","1.19470000","1.10640000","1.18570000","3998028.80000000",1747011599999,"4617497.23895000",41879,"2258696.50000000","2609733.89817000","0"],[1747011600000,"1.18540000","1.24500000","1.12670000","1.15600000","6145359.20000000",1747015199999,"7259622.37887000",66387,"3161299.50000000","3739451.64910000","0"],[1747015200000,"1.15590000","1.20370000","1.14590000","1.16430000","2656299.60000000",1747018799999,"3110806.61740000",37624,"1475762.50000000","1728938.06058000","0"],[1747018800000,"1.16420000","1.16900000","1.12960000","1.16330000","1640211.20000000",1747022399999,"1889353.21296000",21491,"755949.80000000","871442.62652000","0"],[1747022400000,"1.16440000","1.19340000","1.16120000","1.18380000","1860226.20000000",1747025999999,"2190706.79492000",24562,"830180.50000000","977186.35923000","0"],[1747026000000,"1.18380000","1.19840000","1.14420000","1.16760000","2853607.70000000",1747029599999,"3334194.37178000",29180,"1419918.40000000","1660168.48348000","0"],[1747029600000,"1.16690000","1.28870000","1.16290000","1.28010000","6138757.50000000",1747033199999,"7596406.70824000",60675,"3438806.80000000","4255441.48615000","0"],[1747033200000,"1.28000000","1.37960000","1.27680000","1.29500000","8754650.70000000",1747036799999,"11601444.67858000",98911,"4390534.30000000","5822530.81320000","0"],[1747036800000,"1.29520000","1.34250000","1.22910000","1.33490000","5539814.90000000",1747040399999,"7058343.74358000",58470,"2839255.20000000","3630522.51753000","0"],[1747040400000,"1.33480000","1.36750000","1.30420000","1.35880000","4410245.20000000",1747043999999,"5927475.33532000",53928,"2215068.20000000","2978398.70321000","0"],[1747044000000,"1.35840000","1.37740000","1.28790000","1.33120000","3370964.20000000",1747047599999,"4486889.21663000",42998,"1604481.60000000","2137650.44530000","0"],[1747047600000,"1.33130000","1.33950000","1.25990000","1.28430000","3290067.60000000",1747051199999,"4255108.98034000",42291,"1464657.70000000","1896428.80383000","0"],[1747051200000,"1.28450000","1.28460000","1.24510000","1.26980000","2158433.30000000",1747054799999,"2729405.13955000",30954,"1130064.80000000","1429521.99146000","0"],[1747054800000,"1.26970000","1.28260000","1.24280000","1.26510000","2496008.40000000",1747058399999,"3150006.94337000",35948,"1197681.50000000","1512163.20184000","0"],[1747058400000,"1.26520000","1.35800000","1.26230000","1.28790000","5949294.40000000",1747061999999,"7760111.25366000",64443,"3003972.00000000","3920861.85644000","0"],[1747062000000,"1.28780000","1.29840000","1.23390000","1.25970000","5275988.90000000",1747065599999,"6661671.19398000",53676,"2833294.40000000","3574048.08005000","0"],[1747065600000,"1.25980000","1.31600000","1.25390000","1.31310000","2037835.30000000",1747069199999,"2627459.88157000",31889,"981309.90000000","1265454.75535000","0"],[1747069200000,"1.31290000","1.33410000","1.28140000","1.29350000","1908911.40000000",1747072799999,"2498357.27224000",28422,"926622.10000000","1213048.34248000","0"],[1747072800000,"1.29360000","1.30520000","1.22110000","1.27020000","3531202.20000000",1747076399999,"4443615.92762000",43209,"1618030.90000000","2037072.49159000","0"],[1747076400000,"1.27050000","1.30050000","1.17180000","1.19390000","3899336.80000000",1747079999999,"4804252.40566000",43149,"1749756.80000000","2159570.15511000","0"],[1747080000000,"1.19340000","1.21820000","1.18390000","1.21440000","1241004.90000000",1747083599999,"1489251.33297000",18333,"642935.20000000","771784.13294000","0"],[1747083600000,"1.21440000","1.25360000","1.19640000","1.24250000","1477051.80000000",1747087199999,"1806929.28503000",9607,"808715.10000000","988964.62439000","0"],[1747087200000,"1.24190000","1.25880000","1.21710000","1.24800000","1098773.80000000",1747090799999,"1362506.95401000",16639,"551793.60000000","684065.54828000","0"],[1747090800000,"1.24810000","1.26870000","1.21280000","1.21960000","1167517.10000000",1747094399999,"1446369.45878000",16695,"657702.50000000","814184.80766000","0"],[1747094400000,"1.22000000","1.23410000","1.21290000","1.22860000","844782.10000000",1747097999999,"1033472.26324000",17205,"440867.50000000","539443.23852000","0"],[1747098000000,"1.22870000","1.23520000","1.15400000","1.16520000","2165639.80000000",1747101599999,"2558740.91872000",25063,"857723.90000000","1015725.18298000","0"],[1747101600000,"1.16530000","1.17590000","1.13450000","1.14420000","1741210.70000000",1747105199999,"2009049.89630000",21734,"733094.50000000","847046.00119000","0"],[1747105200000,"1.14410000","1.15910000","1.12100000","1.13690000","1343146.90000000",1747108799999,"1533350.25815000",18307,"589436.60000000","673678.57812000","0"],[1747108800000,"1.13640000","1.19370000","1.13130000","1.19090000","1712646.50000000",1747112399999,"2001987.90159000",20878,"757212.20000000","883475.09260000","0"],[1747112400000,"1.19080000","1.19730000","1.15610000","1.17350000","2114318.40000000",1747115999999,"2474800.20014000",15203,"1360201.80000000","1588483.18806000","0"],[1747116000000,"1.17360000","1.22500000","1.16610000","1.22270000","1278983.90000000",1747119599999,"1530021.98800000",16422,"627658.50000000","751747.81604000","0"],[1747119600000,"1.22260000","1.31580000","1.21660000","1.27590000","3284356.30000000",1747123199999,"4177068.38309000",37963,"1607551.50000000","2044671.90569000","0"],[1747123200000,"1.27590000","1.33250000","1.27160000","1.32040000","3596385.50000000",1747126799999,"4703143.75848000",36646,"1762399.30000000","2304411.26865000","0"],[1747126800000,"1.32050000","1.33660000","1.30500000","1.31700000","1757617.60000000",1747130399999,"2319245.52056000",26164,"886987.80000000","1170420.30960000","0"],[1747130400000,"1.31700000","1.34330000","1.30330000","1.32960000","2039903.10000000",1747133999999,"2704925.68802000",30092,"915462.60000000","1214839.35299000","0"],[1747134000000,"1.32970000","1.42180000","1.32350000","1.38170000","3390822.10000000",1747137599999,"4671617.53101000",42759,"1753744.20000000","2419344.15293000","0"],[1747137600000,"1.38170000","1.44770000","1.36920000","1.40890000","5801233.20000000",1747141199999,"8155651.45105000",55824,"2482180.00000000","3490753.36698000","0"],[1747141200000,"1.40900000","1.42880000","1.39720000","1.40290000","2096653.90000000",1747144799999,"2959183.87475000",29434,"1049004.60000000","1480794.73911000","0"],[1747144800000,"1.40310000","1.40360000","1.33300000","1.34740000","3326018.90000000",1747148399999,"4530820.18040000",34713,"1360272.60000000","1850256.83470000","0"],[1747148400000,"1.34750000","1.37900000","1.32400000","1.36910000","1830866.80000000",1747151999999,"2472235.24798000",23218,"974605.10000000","1316848.58957000","0"],[1747152000000,"1.36870000","1.39350000","1.34290000","1.35070000","1777386.10000000",1747155599999,"2428576.58943000",26860,"844139.80000000","1153631.32092000","0"],[1747155600000,"1.35080000","1.35530000","1.30210000","1.31580000","1877095.80000000",1747159199999,"2493857.23826000",22987,"891268.80000000","1184465.69901000","0"],[1747159200000,"1.31610000","1.34400000","1.30290000","1.32880000","1858746.60000000",1747162799999,"2456196.68644000",20664,"958959.40000000","1268256.39744000","0"],[1747162800000,"1.32970000","1.34790000","1.32040000","1.34180000","873534.20000000",1747166399999,"1167805.12342000",14145,"458675.90000000","613132.32185000","0"],[1747166400000,"1.34170000","1.35370000","1.32910000","1.34180000","790223.00000000",1747169999999,"1061225.14783000",12048,"415386.60000000","557997.04117000","0"],[1747170000000,"1.34170000","1.39990000","1.32610000","1.39580000","1253138.00000000",1747173599999,"1704911.34596000",10282,"657574.50000000","895040.66761000","0"],[1747173600000,"1.39580000","1.44650000","1.36710000","1.37160000","2876955.30000000",1747177199999,"4071255.56491000",35455,"1471248.60000000","2082195.37703000","0"],[1747177200000,"1.37140000","1.37150000","1.33550000","1.33780000","996633.30000000",1747180799999,"1352255.26523000",15649,"491791.10000000","667471.40329000","0"],[1747180800000,"1.33780000","1.35510000","1.30800000","1.34970000","1327101.80000000",1747184399999,"1767398.79099000",17272,"715376.90000000","953231.73825000","0"],[1747184400000,"1.34980000","1.36300000","1.33010000","1.33900000","1194523.10000000",1747187999999,"1608619.84384000",18603,"664443.90000000","895376.31077000","0"],[1747188000000,"1.33900000","1.33900000","1.26620000","1.28990000","1827731.20000000",1747191599999,"2369343.68663000",22400,"831992.20000000","1077534.72269000","0"],[1747191600000,"1.29000000","1.31470000","1.25820000","1.28100000","1656489.60000000",1747195199999,"2127993.00009000",18446,"846100.50000000","1087870.63323000","0"],[1747195200000,"1.28100000","1.30560000","1.27240000","1.30450000","1258964.90000000",1747198799999,"1621750.80435000",16127,"587085.50000000","756208.26427000","0"],[1747198800000,"1.30460000","1.32740000","1.29300000","1.32280000","846411.70000000",1747202399999,"1109168.13175000",14277,"424573.60000000","556140.44746000","0"],[1747202400000,"1.32270000","1.34220000","1.31300000","1.33400000","904989.40000000",1747205999999,"1202668.69491000",14575,"550005.70000000","731308.73179000","0"],[1747206000000,"1.33390000","1.34100000","1.26580000","1.27670000","2599869.80000000",1747209599999,"3388749.90542000",21371,"1332115.10000000","1738663.26645000","0"],[1747209600000,"1.27650000","1.29180000","1.21850000","1.22310000","3525742.80000000",1747213199999,"4409900.45942000",30683,"1657485.20000000","2074873.25932000","0"],[1747213200000,"1.22310000","1.23680000","1.21690000","1.22730000","941019.20000000",1747216799999,"1153164.80386000",16661,"462135.90000000","566775.98355000","0"],[1747216800000,"1.22720000","1.23310000","1.20430000","1.21570000","907689.70000000",1747220399999,"1105443.36186000",14944,"476787.70000000","580678.32039000","0"],[1747220400000,"1.21580000","1.30280000","1.21400000","1.27260000","2848630.00000000",1747223999999,"3607953.99550000",30572,"1456102.20000000","1841315.25180000","0"],[1747224000000,"1.27240000","1.28290000","1.20980000","1.22180000","2841016.60000000",1747227599999,"3550244.24387000",29198,"1369478.00000000","1714191.51642000","0"],[1747227600000,"1.22210000","1.22280000","1.16220000","1.19340000","3768875.90000000",1747231199999,"4500538.47865000",41399,"1936937.00000000","2313783.66534000","0"],[1747231200000,"1.19340000","1.19340000","1.15270000","1.16250000","1821362.80000000",1747234799999,"2129931.49516000",23231,"1002865.20000000","1173397.77970000","0"],[1747234800000,"1.16280000","1.16690000","1.14190000","1.16310000","1550323.70000000",1747238399999,"1789517.41339000",17011,"688679.60000000","794782.78303000","0"],[1747238400000,"1.16270000","1.17900000","1.15660000","1.16790000","1275132.60000000",1747241999999,"1489987.25654000",20216,"661469.30000000","772828.67027000","0"],[1747242000000,"1.16760000","1.16760000","1.13510000","1.14750000","1234394.60000000",1747245599999,"1421867.90149000",19375,"534250.40000000","615639.21831000","0"],[1747245600000,"1.14750000","1.15530000","1.14000000","1.14500000","417584.00000000",1747249199999,"478506.21306000",10784,"199769.50000000","228917.10070000","0"],[1747249200000,"1.14490000","1.15750000","1.13600000","1.15100000","536657.70000000",1747252799999,"614951.95153000",11477,"304011.30000000","348252.54130000","0"],[1747252800000,"1.15110000","1.16190000","1.13540000","1.13630000","541150.30000000",1747256399999,"622654.83188000",10542,"274883.20000000","316438.32805000","0"],[1747256400000,"1.13630000","1.14160000","1.12660000","1.13260000","596442.60000000",1747259999999,"676110.56611000",7133,"290167.90000000","328899.33304000","0"],[1747260000000,"1.13270000","1.14870000","1.12250000","1.13270000","945663.00000000",1747263599999,"1074747.86825000",11491,"512110.30000000","582463.78852000","0"],[1747263600000,"1.13270000","1.15180000","1.12440000","1.14360000","517979.60000000",1747267199999,"589783.78816000",9914,"262202.00000000","298489.57640000","0"],[1747267200000,"1.14350000","1.16640000","1.13500000","1.16480000","1536095.60000000",1747270799999,"1769652.56611000",16125,"952471.00000000","1097793.59385000","0"],[1747270800000,"1.16470000","1.17200000","1.10830000","1.11420000","1690428.70000000",1747274399999,"1921949.05783000",19669,"834108.40000000","948650.58499000","0"],[1747274400000,"1.11420000","1.14450000","1.09500000","1.12770000","1604207.30000000",1747277999999,"1794679.12066000",18720,"658464.90000000","736956.87320000","0"],[1747278000000,"1.12770000","1.13040000","1.10360000","1.10700000","628839.80000000",1747281599999,"701966.85150000",12348,"353549.90000000","394744.62317000","0"],[1747281600000,"1.10670000","1.12010000","1.09830000","1.10140000","692145.40000000",1747285199999,"766560.50061000",11929,"233642.20000000","259006.33220000","0"],[1747285200000,"1.10140000","1.10430000","1.06990000","1.07850000","1495360.50000000",1747288799999,"1621998.88450000",17667,"704031.80000000","764399.35061000","0"],[1747288800000,"1.07860000","1.14180000","1.07860000","1.12040000","2712945.70000000",1747292399999,"3024008.59691000",28183,"1368206.20000000","1527137.82007000","0"]]