[[1791136800000,"372.62000000","372.73000000","372.54000000","372.68000000","98.92900000",1791140399999,"36862.12637000",420,"55.36500000","20630.49809000","0"],[1791140400000,"372.68000000","372.68000000","372.54000000","372.61000000","12.92800000",1791143999999,"4816.95648000",230,"5.68800000","2119.30929000","0"],[1791144000000,"372.56000000","372.92000000","372.53000000","372.86000000","55.01200000",1791147599999,"20505.46486000",338,"24.08900000","8979.75750000","0"],[1791147600000,"372.85000000","372.98000000","372.49000000","372.55000000","68.10900000",1791151199999,"25389.68622000",246,"17.67000000","6587.02859000","0"],[1791151200000,"372.59000000","372.78000000","372.57000000","372.74000000","47.50300000",1791154799999,"17702.25391000",144,"27.22800000","10145.89538000","0"],[1791154800000,"372.74000000","372.74000000","372.26000000","372.55000000","155.83300000",1791158399999,"58047.85679000",573,"81.83700000","30480.76612000","0"],[1791158400000,"372.54000000","374.30000000","371.93000000","374.21000000","557.56800000",1791161999999,"208320.27353000",1503,"123.12900000","45961.29968000","0"],[1791162000000,"374.21000000","374.32000000","372.77000000","373.04000000","434.75000000",1791165599999,"162505.26401000",821,"79.15900000","29579.05383000","0"],[1791165600000,"372.85000000","373.31000000","372.27000000","372.35000000","121.02900000",1791169199999,"45121.99656000",604,"35.33600000","13177.27180000","0"],[1791169200000,"372.27000000","372.75000000","371.81000000","372.01000000","208.70700000",1791172799999,"77679.44520000",477,"134.65700000","50106.41967000","0"],[1791172800000,"372.01000000","372.53000000","371.85000000","372.18000000","141.60900000",1791176399999,"52697.56231000",491,"20.48200000","7623.96559000","0"],[1791176400000,"372.11000000","372.44000000","371.76000000","372.09000000","301.80400000",1791179999999,"112280.88775000",719,"44.34700000","16501.00450000","0"],[1791180000000,"372.13000000","372.56000000","371.75000000","372.09000000","121.88500000",1791183599999,"45372.19266000",530,"25.12000000","9348.43927000","0"],[1791183600000,"372.11000000","372.31000000","371.41000000","372.04000000","221.04100000",1791187199999,"82223.60328000",507,"73.63000000","27383.69244000","0"],[1791187200000,"372.05000000","372.32000000","370.82000000","371.66000000","283.34400000",1791190799999,"105317.82906000",1143,"142.39500000","52899.97116000","0"],[1791190800000,"371.75000000","371.88000000","370.46000000","370.76000000","346.69100000",1791194399999,"128725.73734000",1391,"200.47500000","74431.79753000","0"],[1791194400000,"370.76000000","370.95000000","369.70000000","370.74000000","306.97800000",1791197999999,"113720.04682000",670,"258.37100000","95724.20868000","0"],[1791198000000,"370.68000000","370.68000000","367.71000000","367.98000000","461.85500000",1791201599999,"170504.67056000",1297,"356.65400000","131655.70660000","0"],[1791201600000,"367.94000000","368.61000000","366.94000000","368.46000000","661.86400000",1791205199999,"243208.41055000",1266,"536.48200000","197101.04554000","0"],[1791205200000,"368.51000000","376.72000000","365.27000000","376.15000000","1594.69900000",1791208799999,"591708.44495000",5348,"856.89000000","317830.99310000","0"],[1791208800000,"376.02000000","379.10000000","374.58000000","376.39000000","760.39000000",1791212399999,"286736.03963000",2591,"346.53200000","130641.52730000","0"],[1791212400000,"376.46000000","379.24000000","376.46000000","377.30000000","797.31400000",1791215999999,"301227.56606000",1366,"217.95700000","82383.00635000","0"],[1791216000000,"377.09000000","379.25000000","376.63000000","378.39000000","794.32500000",1791219599999,"300275.24142000",860,"109.18700000","41280.08180000","0"],[1791219600000,"378.30000000","380.94000000","377.72000000","379.70000000","815.08700000",1791223199999,"309799.27055000",1204,"236.46300000","89795.60549000","0"],[1791223200000,"379.64000000","380.86000000","378.77000000","380.77000000","400.11900000",1791226799999,"152033.49840000",797,"101.07100000","38397.27425000","0"],[1791226800000,"380.78000000","381.37000000","378.12000000","378.72000000","708.71500000",1791230399999,"269297.85891000",950,"114.02600000","43304.95877000","0"],[1791230400000,"378.76000000","379.41000000","378.48000000","379.16000000","196.28500000",1791233999999,"74404.93332000",396,"78.14500000","29620.98336000","0"],[1791234000000,"379.16000000","379.17000000","378.89000000","378.92000000","483.17200000",1791237599999,"183158.43330000",500,"15.44500000","5853.57972000","0"],[1791237600000,"378.92000000","379.32000000","378.92000000","379.17000000","253.16500000",1791241199999,"95972.67854000",339,"18.89300000","7164.34508000","0"],[1791241200000,"379.17000000","379.57000000","379.17000000","379.56000000","91.46500000",1791244799999,"34700.44359000",952,"20.65500000","7835.78782000","0"],[1791244800000,"379.57000000","380.56000000","379.11000000","380.56000000","182.53000000",1791248399999,"69339.80696000",579,"29.56300000","11238.38600000","0"],[1791248400000,"380.45000000","380.65000000","379.75000000","379.84000000","177.10100000",1791251999999,"67331.15071000",434,"10.65200000","4051.19521000","0"],[1791252000000,"379.89000000","380.09000000","379.31000000","379.62000000","72.89800000",1791255599999,"27680.11907000",227,"18.55700000","7046.37981000","0"],[1791255600000,"379.68000000","380.51000000","379.67000000","380.22000000","193.80200000",1791259199999,"73666.60743000",456,"23.98200000","9115.72785000","0"],[1791259200000,"380.19000000","380.60000000","380.14000000","380.26000000","135.55800000",1791262799999,"51569.88447000",417,"11.39900000","4335.97556000","0"],[1791262800000,"380.31000000","380.62000000","380.24000000","380.54000000","71.80800000",1791266399999,"27316.95825000",326,"15.37700000","5851.21754000","0"],[1791266400000,"380.58000000","381.00000000","380.26000000","380.67000000","131.67700000",1791269999999,"50125.84536000",239,"8.72100000","3321.04091000","0"],[1791270000000,"380.67000000","380.70000000","380.07000000","380.51000000","105.79500000",1791273599999,"40251.17927000",531,"21.29400000","8101.80459000","0"],[1791273600000,"380.52000000","381.36000000","380.34000000","381.22000000","277.40400000",1791277199999,"105655.12703000",718,"103.98600000","39612.86874000","0"],[1791277200000,"381.21000000","381.49000000","380.52000000","381.16000000","151.43300000",1791280799999,"57685.36672000",425,"25.86700000","9859.34930000","0"],[1791280800000,"381.16000000","382.15000000","381.14000000","382.12000000","123.55700000",1791284399999,"47157.68264000",435,"44.25200000","16885.61298000","0"],[1791284400000,"382.12000000","383.48000000","382.12000000","382.43000000","297.51200000",1791287999999,"113915.39051000",743,"84.85800000","32489.20231000","0"],[1791288000000,"382.38000000","382.79000000","381.47000000","381.72000000","130.75000000",1791291599999,"49957.38523000",620,"48.41300000","18493.91419000","0"],[1791291600000,"381.70000000","383.10000000","378.57000000","380.30000000","876.58100000",1791295199999,"334065.91205000",2858,"523.59500000","199607.86401000","0"],[1791295200000,"380.30000000","382.23000000","379.48000000","380.92000000","324.36200000",1791298799999,"123648.06410000",1323,"166.60800000","63528.44320000","0"],[1791298800000,"380.84000000","381.22000000","380.01000000","380.88000000","116.09600000",1791302399999,"44186.87970000",577,"45.09900000","17169.91790000","0"],[1791302400000,"380.57000000","381.43000000","380.07000000","381.31000000","61.47800000",1791305999999,"23414.59690000",517,"35.40500000","13483.87796000","0"],[1791306000000,"381.24000000","381.38000000","379.77000000","379.90000000","39.72000000",1791309599999,"15111.26964000",334,"22.85100000","8692.41348000","0"],[1791309600000,"380.04000000","380.62000000","379.41000000","380.20000000","41.36600000",1791313199999,"15717.02349000",365,"17.56400000","6672.23549000","0"],[1791313200000,"380.20000000","381.20000000","379.39000000","380.70000000","223.94200000",1791316799999,"85192.30157000",671,"59.47200000","22633.64303000","0"],[1791316800000,"380.47000000","380.49000000","380.01000000","380.06000000","79.94300000",1791320399999,"30393.57887000",258,"20.10900000","7646.45509000","0"],[1791320400000,"380.06000000","380.15000000","379.88000000","379.91000000","134.05400000",1791323999999,"50942.54287000",834,"84.70200000","32186.96159000","0"],[1791324000000,"379.92000000","380.14000000","379.74000000","379.79000000","58.21700000",1791327599999,"22113.66747000",249,"46.17400000","17539.79171000","0"],[1791327600000,"379.78000000","379.90000000","379.68000000","379.68000000","18.01800000",1791331199999,"6842.82823000",111,"9.88200000","3753.05192000","0"],[1791331200000,"379.67000000","380.02000000","379.54000000","379.58000000","30.41200000",1791334799999,"11549.33997000",217,"19.34100000","7344.75903000","0"],[1791334800000,"379.61000000","379.61000000","379.01000000","379.01000000","241.92300000",1791338399999,"91742.60836000",669,"88.23200000","33462.57471000","0"],[1791338400000,"379.02000000","379.02000000","378.05000000","378.21000000","738.90600000",1791341999999,"279722.08622000",1182,"94.43000000","35738.66863000","0"],[1791342000000,"378.26000000","378.69000000","378.09000000","378.69000000","87.60900000",1791345599999,"33139.51308000",1096,"67.32100000","25465.24247000","0"],[1791345600000,"378.69000000","378.79000000","378.56000000","378.56000000","55.12900000",1791349199999,"20876.93530000",680,"6.38800000","2419.11955000","0"],[1791349200000,"378.47000000","378.70000000","378.23000000","378.68000000","21.80200000",1791352799999,"8253.25856000",167,"4.25900000","1612.52052000","0"],[1791352800000,"378.67000000","378.67000000","378.42000000","378.44000000","44.44700000",1791356399999,"16825.71409000",447,"15.71400000","5949.09410000","0"],[1791356400000,"378.43000000","379.37000000","378.35000000","378.41000000","326.65900000",1791359999999,"123738.33001000",1954,"168.41900000","63793.85193000","0"],[1791360000000,"378.66000000","379.25000000","378.07000000","378.07000000","110.85000000",1791363599999,"41977.10052000",445,"46.82200000","17732.03460000","0"],[1791363600000,"378.09000000","378.15000000","376.87000000","377.29000000","252.11200000",1791367199999,"95192.57849000",696,"99.76500000","37653.73382000","0"],[1791367200000,"377.36000000","377.72000000","377.10000000","377.55000000","275.89800000",1791370799999,"104121.30359000",799,"181.59700000","68528.17850000","0"],[1791370800000,"377.56000000","378.23000000","376.93000000","378.23000000","158.60700000",1791374399999,"59856.91845000",438,"43.29000000","16342.40107000","0"],[1791374400000,"378.31000000","378.31000000","377.13000000","377.65000000","351.37000000",1791377999999,"132719.08338000",662,"29.31900000","11075.28204000","0"],[1791378000000,"377.63000000","382.38000000","376.09000000","378.00000000","1531.20400000",1791381599999,"579776.39796000",3737,"660.80500000","250375.30648000","0"],[1791381600000,"377.84000000","377.97000000","374.63000000","375.76000000","333.74700000",1791385199999,"125367.85242000",1523,"175.19100000","65791.51928000","0"],[1791385200000,"375.63000000","376.58000000","374.88000000","376.04000000","83.35200000",1791388799999,"31304.76091000",419,"42.23000000","15867.52792000","0"],[1791388800000,"375.99000000","376.33000000","375.49000000","376.08000000","205.47700000",1791392399999,"77239.68471000",579,"93.07200000","34988.68852000","0"],[1791392400000,"376.12000000","377.29000000","376.08000000","377.11000000","203.71700000",1791395999999,"76757.48100000",469,"53.88900000","20294.20632000","0"],[1791396000000,"377.09000000","377.74000000","376.21000000","377.48000000","174.82600000",1791399599999,"65850.07247000",338,"35.66100000","13437.86428000","0"],[1791399600000,"377.33000000","378.18000000","376.71000000","377.83000000","603.49700000",1791403199999,"227726.82882000",1397,"546.27900000","206119.30131000","0"],[1791403200000,"377.83000000","377.96000000","377.44000000","377.61000000","63.46700000",1791406799999,"23967.15573000",161,"10.54400000","3982.21123000","0"],[1791406800000,"377.70000000","377.80000000","377.61000000","377.72000000","42.23900000",1791410399999,"15956.34547000",263,"15.64800000","5911.70735000","0"],[1791410400000,"377.70000000","377.82000000","377.62000000","377.78000000","24.02000000",1791413999999,"9072.96646000",189,"11.25900000","4253.02693000","0"],[1791414000000,"377.90000000","378.18000000","377.90000000","378.18000000","40.05100000",1791417599999,"15142.67370000",129,"9.60900000","3632.99478000","0"],[1791417600000,"378.15000000","378.33000000","377.14000000","377.54000000","77.75900000",1791421199999,"29386.87414000",189,"56.79300000","21470.50100000","0"],[1791421200000,"377.42000000","378.07000000","377.40000000","377.99000000","168.37800000",1791424799999,"63633.14085000",654,"29.53700000","11155.06359000","0"],[1791424800000,"377.98000000","378.11000000","377.59000000","377.59000000","187.38100000",1791428399999,"70811.70070000",175,"29.08500000","10990.34100000","0"],[1791428400000,"377.52000000","377.52000000","376.68000000","376.70000000","63.32000000",1791431999999,"23875.00402000",263,"31.32100000","11812.16070000","0"],[1791432000000,"376.72000000","377.41000000","376.72000000","377.20000000","167.16600000",1791435599999,"63056.34198000",295,"116.83000000","44074.36677000","0"],[1791435600000,"377.17000000","377.63000000","376.81000000","376.84000000","45.02700000",1791439199999,"16991.21028000",299,"25.38500000","9581.06099000","0"],[1791439200000,"376.85000000","377.03000000","376.18000000","376.28000000","52.62300000",1791442799999,"19815.55850000",237,"19.77200000","7445.84418000","0"],[1791442800000,"376.14000000","377.22000000","375.53000000","376.34000000","151.32700000",1791446399999,"56982.89725000",1060,"43.01000000","16182.51162000","0"],[1791446400000,"376.26000000","376.27000000","375.00000000","375.06000000","222.74900000",1791449999999,"83627.18555000",738,"113.00400000","42438.25057000","0"],[1791450000000,"375.04000000","375.77000000","375.04000000","375.47000000","33.72500000",1791453599999,"12656.12074000",356,"26.80000000","10056.83380000","0"],[1791453600000,"375.47000000","375.48000000","374.07000000","374.56000000","353.95400000",1791457199999,"132679.87330000",560,"88.61300000","33191.08082000","0"],[1791457200000,"374.53000000","374.61000000","373.55000000","374.07000000","110.90600000",1791460799999,"41472.22283000",604,"68.06500000","25448.86637000","0"],[1791460800000,"373.97000000","374.77000000","373.85000000","373.92000000","49.36100000",1791464399999,"18481.91603000",199,"6.11000000","2286.79475000","0"],[1791464400000,"373.91000000","376.07000000","371.91000000","372.11000000","600.23500000",1791467999999,"224475.44470000",2359,"319.61400000","119498.94961000","0"],[1791468000000,"372.08000000","374.03000000","371.75000000","373.18000000","145.35800000",1791471599999,"54190.44031000",760,"85.73500000","31975.81264000","0"],[1791471600000,"373.28000000","373.45000000","371.90000000","372.02000000","177.17200000",1791475199999,"65979.15172000",765,"61.07300000","22734.90400000","0"],[1791475200000,"372.06000000","373.71000000","371.22000000","371.31000000","968.42100000",1791478799999,"361093.87423000",1340,"713.45200000","266067.21159000","0"],[1791478800000,"371.37000000","371.54000000","368.45000000","370.86000000","480.72300000",1791482399999,"177826.21094000",1299,"263.05700000","97301.13040000","0"],[1791482400000,"370.84000000","372.60000000","370.61000000","371.73000000","447.96300000",1791485999999,"166535.11535000",534,"20.54400000","7640.68491000","0"],[1791486000000,"371.86000000","375.38000000","371.77000000","375.25000000","855.41000000",1791489599999,"319729.57515000",966,"262.44500000","98178.98751000","0"],[1791489600000,"375.25000000","375.38000000","374.49000000","375.27000000","155.49700000",1791493199999,"58313.09784000",370,"27.13700000","10175.95948000","0"],[1791493200000,"375.37000000","375.37000000","374.95000000","375.09000000","41.71300000",1791496799999,"15646.32956000",153,"32.69600000","12263.62893000","0"],[1791496800000,"375.07000000","375.65000000","374.98000000","375.18000000","36.48800000",1791500399999,"13698.03765000",96,"12.20500000","4581.65425000","0"],[1791500400000,"375.22000000","375.32000000","374.87000000","375.00000000","71.05700000",1791503999999,"26653.84342000",349,"2.13600000","801.28313000","0"],[1791504000000,"375.12000000","375.56000000","374.68000000","375.53000000","228.66300000",1791507599999,"85770.84889000",371,"53.89000000","20205.84929000","0"],[1791507600000,"375.51000000","376.80000000","375.43000000","376.76000000","149.91200000",1791511199999,"56375.47957000",403,"37.88600000","14236.52035000","0"],[1791511200000,"376.78000000","377.19000000","376.75000000","377.05000000","137.49000000",1791514799999,"51820.31243000",209,"34.30600000","12932.46015000","0"],[1791514800000,"377.04000000","377.64000000","376.56000000","377.62000000","87.13600000",1791518399999,"32855.49357000",438,"38.50700000","14511.08261000","0"],[1791518400000,"377.64000000","378.32000000","377.34000000","377.83000000","104.25400000",1791521999999,"39397.87100000",358,"50.62100000","19133.11672000","0"],[1791522000000,"377.85000000","378.70000000","377.72000000","378.44000000","147.63500000",1791525599999,"55855.06218000",774,"33.59900000","12702.68311000","0"],[1791525600000,"378.30000000","378.77000000","377.96000000","378.57000000","51.52700000",1791529199999,"19497.59859000",390,"12.25800000","4639.90068000","0"],[1791529200000,"378.58000000","380.21000000","378.58000000","379.20000000","238.17400000",1791532799999,"90408.65664000",725,"108.44900000","41173.66624000","0"],[1791532800000,"379.10000000","380.34000000","379.03000000","379.89000000","94.73500000",1791536399999,"35992.03685000",449,"58.06700000","22061.36034000","0"],[1791536400000,"379.84000000","379.84000000","379.23000000","379.49000000","142.38800000",1791539999999,"54049.30949000",244,"25.92300000","9838.93540000","0"],[1791540000000,"379.36000000","379.66000000","378.83000000","379.35000000","68.87600000",1791543599999,"26118.41801000",479,"10.49600000","3980.38269000","0"],[1791543600000,"379.22000000","381.37000000","378.99000000","380.85000000","145.16900000",1791547199999,"55202.51765000",576,"50.48200000","19176.46349000","0"],[1791547200000,"380.84000000","381.10000000","379.72000000","381.10000000","325.06800000",1791550799999,"123599.74418000",636,"164.18900000","62454.58676000","0"],[1791550800000,"381.09000000","388.56000000","381.00000000","385.25000000","2537.19400000",1791554399999,"976794.35031000",5723,"1603.84400000","617508.23491000","0"],[1791554400000,"385.30000000","388.26000000","384.10000000","387.20000000","2678.88000000",1791557999999,"1036169.81376000",3605,"317.76000000","122718.14593000","0"],[1791558000000,"387.28000000","387.41000000","380.12000000","383.65000000","754.29300000",1791561599999,"289323.71371000",2901,"230.59900000","88330.04419000","0"],[1791561600000,"383.61000000","384.62000000","382.75000000","383.48000000","280.33900000",1791565199999,"107609.52223000",662,"25.87800000","9932.61935000","0"],[1791565200000,"383.62000000","384.00000000","382.60000000","383.84000000","261.48900000",1791568799999,"100211.59535000",434,"33.93200000","13005.79367000","0"],[1791568800000,"383.65000000","385.02000000","383.18000000","384.26000000","331.18300000",1791572399999,"127218.73396000",630,"24.60400000","9452.44437000","0"],[1791572400000,"384.25000000","384.43000000","382.97000000","383.09000000","650.64400000",1791575999999,"249808.73127000",780,"135.94400000","52114.64053000","0"],[1791576000000,"383.01000000","383.10000000","382.56000000","382.57000000","25.81200000",1791579599999,"9878.14337000",119,"8.07300000","3090.14068000","0"],[1791579600000,"382.62000000","382.91000000","382.62000000","382.83000000","26.80700000",1791583199999,"10262.63914000",121,"17.52500000","6709.13903000","0"],[1791583200000,"382.86000000","382.87000000","382.77000000","382.82000000","14.09400000",1791586799999,"5395.82613000",84,"4.28000000","1638.57517000","0"],[1791586800000,"382.92000000","383.10000000","382.87000000","383.04000000","44.91500000",1791590399999,"17201.12379000",245,"1.08400000","415.20884000","0"],[1791590400000,"383.08000000","383.24000000","382.78000000","383.03000000","49.72200000",1791593999999,"19042.54603000",236,"6.81800000","2612.20919000","0"],[1791594000000,"383.03000000","383.15000000","382.90000000","383.06000000","5.40100000",1791597599999,"2068.68885000",75,"2.64400000","1012.71370000","0"],[1791597600000,"383.06000000","383.09000000","382.87000000","382.97000000","4.80000000",1791601199999,"1838.20419000",54,"0.78000000","298.73236000","0"],[1791601200000,"382.97000000","383.23000000","382.97000000","383.20000000","8.64300000",1791604799999,"3311.61586000",225,"4.62600000","1772.50876000","0"],[1791604800000,"383.22000000","383.25000000","383.01000000","383.13000000","23.47400000",1791608399999,"8993.64054000",301,"8.43200000","3230.61600000","0"],[1791608400000,"383.13000000","383.20000000","383.10000000","383.14000000","15.04700000",1791611999999,"5765.33636000",205,"6.22000000","2383.30992000","0"],[1791612000000,"383.13000000","383.33000000","383.13000000","383.16000000","10.76900000",1791615599999,"4126.64580000",66,"2.01800000","773.32097000","0"],[1791615600000,"383.08000000","383.11000000","382.85000000","382.90000000","5.00200000",1791619199999,"1915.75074000",71,"1.89600000","726.14143000","0"],[1791619200000,"382.92000000","382.94000000","382.61000000","382.70000000","13.08300000",1791622799999,"5007.50696000",155,"8.36000000","3199.31804000","0"],[1791622800000,"382.68000000","382.70000000","382.45000000","382.67000000","41.97900000",1791626399999,"16059.40141000",882,"33.20000000","12700.91616000","0"],[1791626400000,"382.69000000","382.90000000","382.63000000","382.90000000","15.99400000",1791629999999,"6121.37326000",252,"7.66200000","2932.50584000","0"],[1791630000000,"382.90000000","383.19000000","382.81000000","383.07000000","10.63500000",1791633599999,"4072.25099000",153,"5.78500000","2215.14491000","0"],[1791633600000,"383.00000000","383.00000000","382.52000000","382.55000000","6.62100000",1791637199999,"2533.67738000",76,"1.85000000","707.95098000","0"],[1791637200000,"382.59000000","382.62000000","382.35000000","382.52000000","19.17400000",1791640799999,"7334.00823000",179,"7.26200000","2778.05381000","0"],[1791640800000,"382.50000000","382.95000000","382.41000000","382.89000000","14.58400000",1791644399999,"5580.38037000",283,"4.91800000","1881.48563000","0"],[1791644400000,"382.88000000","382.92000000","382.80000000","382.82000000","4.44000000",1791647999999,"1699.84793000",145,"2.14900000","822.75343000","0"],[1791648000000,"382.82000000","382.99000000","382.80000000","382.98000000","20.68800000",1791651599999,"7921.02535000",193,"11.20600000","4290.54524000","0"],[1791651600000,"382.98000000","383.02000000","382.86000000","382.96000000","3.46200000",1791655199999,"1325.74182000",58,"1.95100000","747.11343000","0"],[1791655200000,"382.96000000","383.11000000","382.63000000","382.72000000","27.74400000",1791658799999,"10622.68038000",164,"9.94400000","3808.58892000","0"],[1791658800000,"382.71000000","382.74000000","382.62000000","382.64000000","2.67300000",1791662399999,"1022.79584000",37,"1.21300000","464.12928000","0"],[1791662400000,"382.66000000","382.66000000","382.55000000","382.59000000","4.05000000",1791665999999,"1549.47357000",112,"1.85100000","708.17988000","0"],[1791666000000,"382.58000000","382.88000000","382.23000000","382.83000000","13.20900000",1791669599999,"5052.16091000",97,"8.97500000","3431.96048000","0"],[1791669600000,"382.81000000","382.96000000","382.49000000","382.69000000","13.06200000",1791673199999,"5000.91300000",46,"3.56300000","1363.87842000","0"],[1791673200000,"382.58000000","382.66000000","382.18000000","382.24000000","5.80800000",1791676799999,"2220.96138000",145,"2.28600000","873.97651000","0"],[1791676800000,"382.32000000","382.32000000","382.06000000","382.29000000","5.20400000",1791680399999,"1989.06292000",71,"3.08800000","1180.23976000","0"],[1791680400000,"382.27000000","382.46000000","382.27000000","382.36000000","16.12600000",1791683999999,"6167.17886000",109,"14.06900000","5380.62405000","0"],[1791684000000,"382.41000000","382.68000000","382.34000000","382.57000000","3.19300000",1791687599999,"1221.33411000",39,"0.95700000","366.04620000","0"],[1791687600000,"382.57000000","382.57000000","382.25000000","382.29000000","1.77800000",1791691199999,"679.82476000",34,"0.29500000","112.83437000","0"],[1791691200000,"382.30000000","382.52000000","382.30000000","382.45000000","2.88200000",1791694799999,"1102.11743000",94,"1.66300000","635.95663000","0"],[1791694800000,"382.49000000","382.49000000","382.28000000","382.40000000","6.10100000",1791698399999,"2332.93122000",91,"2.32700000","889.69477000","0"],[1791698400000,"382.40000000","382.70000000","382.29000000","382.64000000","12.65800000",1791701999999,"4840.67711000",161,"6.55800000","2507.99602000","0"],[1791702000000,"382.62000000","382.85000000","382.55000000","382.80000000","19.64700000",1791705599999,"7519.45280000",419,"10.59400000","4055.03019000","0"],[1791705600000,"382.80000000","382.89000000","382.73000000","382.86000000","17.45200000",1791709199999,"6681.14028000",333,"13.59200000","5203.46103000","0"],[1791709200000,"382.86000000","382.86000000","382.60000000","382.65000000","20.23400000",1791712799999,"7744.19489000",129,"11.32500000","4334.14587000","0"],[1791712800000,"382.69000000","382.90000000","382.62000000","382.67000000","15.44600000",1791716399999,"5910.80369000",120,"6.19700000","2371.67386000","0"],[1791716400000,"382.67000000","382.89000000","382.53000000","382.73000000","35.17800000",1791719999999,"13464.51297000",424,"31.17900000","11933.94292000","0"],[1791720000000,"382.83000000","383.19000000","382.77000000","383.11000000","87.34200000",1791723599999,"33448.00777000",1377,"80.05600000","30657.98714000","0"],[1791723600000,"383.11000000","383.19000000","382.93000000","383.06000000","60.07500000",1791727199999,"23010.78119000",734,"49.05800000","18790.78485000","0"],[1791727200000,"383.06000000","383.11000000","382.92000000","382.99000000","59.73600000",1791730799999,"22880.13547000",453,"27.82200000","10657.05375000","0"],[1791730800000,"382.96000000","383.67000000","382.84000000","383.45000000","85.98200000",1791734399999,"32948.36246000",172,"71.18100000","27277.63779000","0"],[1791734400000,"383.43000000","383.71000000","383.00000000","383.68000000","229.39700000",1791737999999,"87927.37161000",698,"62.37300000","23903.58401000","0"],[1791738000000,"383.60000000","383.80000000","383.35000000","383.63000000","14.21100000",1791741599999,"5452.43036000",92,"10.55400000","4049.33862000","0"],[1791741600000,"383.51000000","383.60000000","383.44000000","383.48000000","1.11800000",1791745199999,"428.73792000",8,"1.04600000","401.12565000","0"],[1791745200000,"383.55000000","383.67000000","383.51000000","383.61000000","3.31900000",1791748799999,"1273.18843000",36,"2.18900000","839.72222000","0"],[1791748800000,"383.63000000","384.23000000","383.61000000","384.13000000","56.36300000",1791752399999,"21642.91877000",216,"41.02900000","15752.21818000","0"],[1791752400000,"384.24000000","384.71000000","384.24000000","384.40000000","65.76800000",1791755999999,"25284.86921000",256,"34.82500000","13385.82980000","0"],[1791756000000,"384.13000000","384.51000000","384.02000000","384.27000000","17.56300000",1791759599999,"6750.55304000",66,"2.90900000","1118.19888000","0"],[1791759600000,"384.40000000","385.02000000","384.40000000","384.98000000","51.23600000",1791763199999,"19715.96528000",153,"13.99700000","5387.20073000","0"],[1791763200000,"384.99000000","385.72000000","384.64000000","384.95000000","178.38200000",1791766799999,"68728.92490000",700,"74.24100000","28594.35650000","0"],[1791766800000,"384.95000000","385.27000000","384.09000000","384.92000000","205.19300000",1791770399999,"78928.64527000",328,"9.99100000","3842.89890000","0"],[1791770400000,"385.10000000","385.33000000","384.70000000","385.33000000","25.77700000",1791773999999,"9928.36598000",165,"13.21700000","5089.74803000","0"],[1791774000000,"385.29000000","385.45000000","385.26000000","385.26000000","54.74000000",1791777599999,"21091.92213000",88,"40.15500000","15472.71537000","0"],[1791777600000,"385.27000000","385.27000000","383.98000000","384.25000000","245.22500000",1791781199999,"94232.24569000",1898,"185.12300000","71119.41138000","0"],[1791781200000,"384.23000000","384.56000000","383.79000000","384.02000000","122.15900000",1791784799999,"46934.74976000",692,"104.29900000","40075.04723000","0"],[1791784800000,"383.98000000","384.02000000","383.46000000","383.69000000","117.65900000",1791788399999,"45141.86535000",421,"92.46400000","35475.89175000","0"],[1791788400000,"383.71000000","384.62000000","383.59000000","384.24000000","98.59300000",1791791999999,"37855.40963000",628,"36.11500000","13864.36268000","0"],[1791792000000,"384.16000000","384.68000000","382.49000000","382.51000000","112.25100000",1791795599999,"43087.95922000",413,"35.14800000","13480.06235000","0"],[1791795600000,"382.48000000","382.96000000","381.80000000","382.61000000","209.96400000",1791799199999,"80297.09602000",279,"36.01200000","13770.00729000","0"],[1791799200000,"382.72000000","383.39000000","382.14000000","383.30000000","170.47000000",1791802799999,"65253.33036000",526,"22.22100000","8508.57813000","0"],[1791802800000,"383.30000000","383.48000000","382.40000000","383.27000000","159.76700000",1791806399999,"61194.81049000",361,"29.07300000","11138.05766000","0"],[1791806400000,"383.23000000","383.61000000","382.25000000","382.91000000","292.26800000",1791809999999,"111930.96039000",656,"108.94600000","41739.49237000","0"],[1791810000000,"382.96000000","383.64000000","378.85000000","380.65000000","1081.10400000",1791813599999,"412085.98624000",4044,"485.03100000","184687.08178000","0"],[1791813600000,"380.49000000","381.22000000","379.28000000","380.09000000","430.53100000",1791817199999,"163607.33234000",1542,"162.52000000","61801.16086000","0"],[1791817200000,"380.26000000","380.80000000","378.41000000","380.46000000","229.91800000",1791820799999,"87234.70646000",785,"132.78600000","50383.92849000","0"],[1791820800000,"380.35000000","380.35000000","378.88000000","379.32000000","80.51200000",1791824399999,"30568.77903000",563,"44.75100000","16992.82840000","0"],[1791824400000,"379.35000000","380.05000000","379.21000000","379.91000000","89.00800000",1791827999999,"33775.85654000",166,"36.07600000","13691.88084000","0"],[1791828000000,"379.79000000","379.80000000","378.71000000","378.87000000","87.66100000",1791831599999,"33253.09459000",185,"27.98400000","10615.70598000","0"],[1791831600000,"378.74000000","379.24000000","378.05000000","378.51000000","200.12400000",1791835199999,"75785.69047000",552,"96.14900000","36413.88947000","0"],[1791835200000,"378.53000000","378.64000000","378.15000000","378.39000000","51.77100000",1791838799999,"19585.38708000",324,"47.83400000","18095.89784000","0"],[1791838800000,"378.39000000","378.41000000","378.24000000","378.24000000","140.40500000",1791842399999,"53124.00753000",243,"138.92700000","52564.86345000","0"],[1791842400000,"378.23000000","378.56000000","377.84000000","377.85000000","221.45500000",1791845999999,"83723.14291000",980,"40.32700000","15253.50645000","0"],[1791846000000,"377.85000000","377.96000000","376.88000000","376.97000000","635.77100000",1791849599999,"239882.65599000",4937,"147.16500000","55525.43255000","0"],[1791849600000,"376.97000000","377.49000000","375.45000000","375.54000000","330.34600000",1791853199999,"124354.30875000",2330,"187.35900000","70543.08601000","0"],[1791853200000,"375.57000000","376.67000000","374.84000000","374.86000000","274.43600000",1791856799999,"103090.84674000",1081,"255.73300000","96061.90887000","0"],[1791856800000,"374.88000000","375.34000000","374.49000000","375.13000000","156.65100000",1791860399999,"58714.21807000",315,"119.17000000","44667.76638000","0"],[1791860400000,"375.16000000","375.94000000","374.70000000","375.85000000","115.78100000",1791863999999,"43474.90612000",240,"85.63700000","32167.98110000","0"],[1791864000000,"375.85000000","376.12000000","374.47000000","374.48000000","379.33300000",1791867599999,"142264.25006000",281,"163.73800000","61490.50721000","0"],[1791867600000,"374.56000000","375.51000000","374.55000000","375.09000000","86.85800000",1791871199999,"32591.02729000",233,"28.19700000","10584.08355000","0"],[1791871200000,"375.17000000","375.23000000","374.57000000","375.10000000","153.58000000",1791874799999,"57546.07389000",281,"150.85800000","56525.39644000","0"],[1791874800000,"375.05000000","375.83000000","374.45000000","375.36000000","150.68700000",1791878399999,"56510.92106000",632,"100.27800000","37598.95493000","0"],[1791878400000,"375.33000000","376.01000000","374.45000000","375.64000000","277.10600000",1791881999999,"103949.34981000",1054,"91.97300000","34503.31046000","0"],[1791882000000,"375.58000000","375.64000000","374.31000000","374.46000000","59.02100000",1791885599999,"22121.67291000",243,"25.41900000","9529.01560000","0"],[1791885600000,"374.42000000","375.34000000","374.08000000","375.14000000","85.34600000",1791889199999,"31968.27703000",337,"31.08600000","11648.77427000","0"],[1791889200000,"375.10000000","375.34000000","374.53000000","375.22000000","103.17500000",1791892799999,"38682.00542000",367,"33.90500000","12709.19355000","0"],[1791892800000,"375.24000000","376.55000000","374.50000000","374.69000000","603.30600000",1791896399999,"226413.50373000",609,"302.98700000","113758.92038000","0"],[1791896400000,"374.69000000","375.56000000","371.79000000","374.22000000","773.40300000",1791899999999,"288986.60893000",2657,"256.08700000","95612.34953000","0"],[1791900000000,"374.12000000","376.04000000","373.39000000","375.50000000","1247.23800000",1791903599999,"467587.21926000",1225,"82.74500000","31019.88472000","0"],[1791903600000,"375.69000000","377.26000000","375.65000000","376.32000000","197.45600000",1791907199999,"74378.39677000",606,"105.11600000","39601.22433000","0"],[1791907200000,"376.30000000","376.70000000","376.01000000","376.32000000","24.69300000",1791910799999,"9296.45072000",179,"9.43400000","3551.50664000","0"],[1791910800000,"376.08000000","376.08000000","374.89000000","375.35000000","52.80600000",1791914399999,"19822.61079000",211,"12.17600000","4569.40725000","0"],[1791914400000,"375.33000000","375.68000000","373.29000000","374.26000000","247.59900000",1791917999999,"92651.23881000",510,"221.44100000","82857.88805000","0"],[1791918000000,"374.18000000","377.29000000","374.01000000","375.67000000","322.79700000",1791921599999,"121488.45896000",349,"81.21900000","30521.97080000","0"],[1791921600000,"375.47000000","375.52000000","374.51000000","374.99000000","45.57400000",1791925199999,"17080.27728000",195,"31.57900000","11833.42902000","0"],[1791925200000,"374.91000000","375.12000000","374.80000000","375.10000000","8.03700000",1791928799999,"3014.23514000",91,"1.36500000","511.81521000","0"],[1791928800000,"375.15000000","375.57000000","374.94000000","375.55000000","25.06700000",1791932399999,"9406.33257000",47,"15.86800000","5953.77818000","0"],[1791932400000,"375.49000000","375.49000000","374.95000000","374.96000000","31.45400000",1791935999999,"11803.90705000",55,"17.79600000","6677.61114000","0"],[1791936000000,"374.99000000","376.24000000","374.97000000","375.92000000","35.84400000",1791939599999,"13475.42617000",170,"17.77100000","6679.98768000","0"],[1791939600000,"375.91000000","376.52000000","375.49000000","376.50000000","19.50200000",1791943199999,"7325.39335000",84,"13.69500000","5144.07417000","0"],[1791943200000,"376.52000000","376.79000000","376.49000000","376.77000000","214.70600000",1791946799999,"80854.96660000",1813,"197.08500000","74217.47421000","0"],[1791946800000,"376.76000000","377.26000000","376.75000000","377.16000000","196.16600000",1791950399999,"73952.71625000",222,"158.43400000","59724.71209000","0"],[1791950400000,"377.15000000","377.20000000","377.00000000","377.07000000","182.42300000",1791953999999,"68794.33211000",640,"80.09800000","30202.66286000","0"],[1791954000000,"377.03000000","377.07000000","375.50000000","375.51000000","182.13700000",1791957599999,"68548.22106000",245,"123.87500000","46618.15306000","0"],[1791957600000,"375.54000000","376.44000000","375.25000000","376.41000000","47.42000000",1791961199999,"17807.25672000",208,"42.09400000","15803.78581000","0"],[1791961200000,"376.41000000","376.86000000","375.92000000","376.16000000","94.97800000",1791964799999,"35744.27355000",225,"83.35300000","31371.33711000","0"],[1791964800000,"376.15000000","376.60000000","375.45000000","375.45000000","68.71900000",1791968399999,"25822.38423000",205,"23.46300000","8819.57973000","0"],[1791968400000,"375.50000000","375.88000000","375.03000000","375.82000000","92.31000000",1791971999999,"34658.50501000",383,"13.87300000","5208.19672000","0"],[1791972000000,"375.87000000","376.01000000","375.41000000","375.54000000","104.09900000",1791975599999,"39099.80555000",227,"30.74100000","11547.55473000","0"],[1791975600000,"375.53000000","375.53000000","374.68000000","375.06000000","70.74100000",1791979199999,"26524.04148000",237,"44.63300000","16736.68967000","0"],[1791979200000,"375.12000000","376.20000000","371.90000000","372.22000000","532.21900000",1791982799999,"198713.95710000",950,"235.75200000","88058.46811000","0"],[1791982800000,"372.30000000","372.89000000","364.92000000","365.23000000","1124.28600000",1791986399999,"415149.63690000",7224,"570.60100000","210569.75781000","0"],[1791986400000,"365.26000000","369.76000000","364.99000000","368.98000000","355.09200000",1791989999999,"130679.32411000",2620,"186.19100000","68506.98733000","0"],[1791990000000,"369.05000000","369.11000000","366.01000000","366.33000000","84.77300000",1791993599999,"31155.46490000",901,"61.28700000","22521.72181000","0"],[1791993600000,"366.31000000","367.10000000","364.71000000","367.10000000","345.81800000",1791997199999,"126619.63122000",975,"294.31800000","107764.63425000","0"],[1791997200000,"367.31000000","367.79000000","365.14000000","365.14000000","152.36000000",1792000799999,"55836.70787000",948,"85.88900000","31516.40322000","0"],[1792000800000,"365.14000000","365.39000000","364.23000000","364.89000000","58.59600000",1792004399999,"21367.71476000",300,"32.08900000","11701.64708000","0"],[1792004400000,"364.30000000","367.56000000","364.30000000","367.56000000","132.16000000",1792007999999,"48398.33725000",321,"49.17200000","18014.42228000","0"],[1792008000000,"367.61000000","369.83000000","366.69000000","367.23000000","326.42600000",1792011599999,"120060.06135000",982,"131.07600000","48240.33317000","0"],[1792011600000,"367.32000000","367.34000000","367.09000000","367.19000000","16.94500000",1792015199999,"6223.34435000",118,"9.75200000","3581.60308000","0"],[1792015200000,"367.34000000","367.56000000","364.70000000","365.20000000","241.83200000",1792018799999,"88450.46378000",937,"132.33100000","48384.88084000","0"],[1792018800000,"365.23000000","365.78000000","364.12000000","364.39000000","119.71500000",1792022399999,"43653.98247000",976,"107.47400000","39189.40013000","0"],[1792022400000,"364.33000000","366.29000000","364.10000000","364.44000000","168.23400000",1792025999999,"61412.37431000",546,"99.37500000","36294.33620000","0"],[1792026000000,"364.57000000","365.35000000","363.38000000","363.38000000","215.68300000",1792029599999,"78523.75273000",850,"154.55600000","56278.38840000","0"],[1792029600000,"363.38000000","363.66000000","361.74000000","362.36000000","362.11400000",1792033199999,"131211.97682000",2485,"295.53900000","107079.97690000","0"],[1792033200000,"362.38000000","362.38000000","361.20000000","361.67000000","182.52300000",1792036799999,"66016.11923000",978,"93.04800000","33647.20801000","0"],[1792036800000,"361.74000000","363.39000000","361.45000000","363.25000000","67.49700000",1792040399999,"24472.85861000",558,"5.64900000","2046.03993000","0"],[1792040400000,"363.38000000","364.29000000","361.95000000","362.24000000","259.10500000",1792043999999,"94117.13922000",509,"112.50700000","40892.13159000","0"],[1792044000000,"362.09000000","363.27000000","361.12000000","361.22000000","210.46600000",1792047599999,"76225.43271000",715,"176.32400000","63857.67633000","0"],[1792047600000,"361.59000000","363.30000000","361.09000000","362.91000000","48.14400000",1792051199999,"17424.69636000",248,"31.97400000","11563.26471000","0"],[1792051200000,"363.07000000","363.26000000","360.51000000","361.64000000","610.85600000",1792054799999,"220700.15711000",2176,"407.65600000","147300.52521000","0"],[1792054800000,"361.55000000","362.35000000","361.24000000","361.85000000","127.55400000",1792058399999,"46154.97032000",378,"85.09400000","30795.39746000","0"],[1792058400000,"361.74000000","361.81000000","361.18000000","361.45000000","25.58800000",1792061999999,"9252.77760000",107,"17.75600000","6421.68095000","0"],[1792062000000,"361.50000000","363.01000000","361.15000000","361.97000000","131.86900000",1792065599999,"47778.14769000",626,"76.91400000","27870.87608000","0"],[1792065600000,"361.93000000","362.65000000","360.78000000","361.86000000","48.97700000",1792069199999,"17721.91279000",519,"21.10700000","7634.04280000","0"],[1792069200000,"361.94000000","362.20000000","355.88000000","356.23000000","737.65800000",1792072799999,"264953.52901000",3598,"367.80000000","131989.29887000","0"],[1792072800000,"356.22000000","362.00000000","355.76000000","361.88000000","358.62200000",1792076399999,"128361.36401000",1482,"261.92500000","93698.05237000","0"],[1792076400000,"361.86000000","363.96000000","361.31000000","362.88000000","493.86600000",1792079999999,"179170.09274000",1316,"331.95500000","120417.30090000","0"],[1792080000000,"362.67000000","362.96000000","359.63000000","360.86000000","277.20800000",1792083599999,"99948.00276000",577,"234.27600000","84477.78209000","0"],[1792083600000,"360.77000000","362.24000000","360.33000000","361.88000000","178.09500000",1792087199999,"64302.44413000",156,"167.94700000","60640.80163000","0"],[1792087200000,"361.83000000","361.88000000","360.25000000","361.87000000","908.05600000",1792090799999,"327842.80250000",883,"867.36400000","313151.09058000","0"],[1792090800000,"361.79000000","364.03000000","361.78000000","363.26000000","1126.77600000",1792094399999,"409550.36930000",611,"502.34000000","182415.45288000","0"],[1792094400000,"363.06000000","363.15000000","362.35000000","362.58000000","134.21700000",1792097999999,"48666.93956000",246,"78.05100000","28300.20425000","0"],[1792098000000,"362.47000000","363.19000000","361.73000000","363.19000000","303.32200000",1792101599999,"109988.61381000",621,"293.68600000","106497.79877000","0"],[1792101600000,"363.21000000","363.80000000","363.18000000","363.18000000","103.98200000",1792105199999,"37801.68476000",385,"102.42800000","37236.96309000","0"],[1792105200000,"363.31000000","363.33000000","362.56000000","362.62000000","33.55800000",1792108799999,"12181.21251000",72,"28.88300000","10485.17014000","0"],[1792108800000,"362.62000000","365.94000000","362.57000000","364.84000000","577.55100000",1792112399999,"210366.74366000",919,"474.66100000","172863.37815000","0"],[1792112400000,"364.80000000","369.97000000","360.36000000","367.33000000","3255.16700000",1792115999999,"1192194.47674000",7340,"2265.51800000","830104.01495000","0"],[1792116000000,"367.32000000","374.51000000","367.29000000","372.58000000","9838.17800000",1792119599999,"3644454.65053000",41799,"7840.55200000","2901682.51542000","0"],[1792119600000,"372.59000000","374.73000000","372.36000000","374.69000000","1341.84000000",1792123199999,"501205.04186000",8334,"1002.90300000","374671.54851000","0"],[1792123200000,"374.67000000","376.36000000","372.42000000","373.80000000","1779.88000000",1792126799999,"666249.95417000",5795,"1118.35400000","418600.70518000","0"],[1792126800000,"373.84000000","376.59000000","373.40000000","376.52000000","1207.69300000",1792130399999,"453408.81133000",4283,"970.66800000","364483.93314000","0"],[1792130400000,"376.52000000","379.29000000","375.69000000","379.29000000","1864.44100000",1792133999999,"703450.44716000",6921,"1550.78700000","585128.48516000","0"],[1792134000000,"379.28000000","379.58000000","376.56000000","377.55000000","1257.07200000",1792137599999,"475228.38148000",5494,"853.55500000","322546.37269000","0"],[1792137600000,"377.54000000","380.63000000","377.23000000","379.33000000","1393.29800000",1792141199999,"528192.00584000",4128,"874.15200000","331382.18364000","0"],[1792141200000,"379.33000000","382.69000000","379.18000000","380.31000000","3504.88200000",1792144799999,"1338253.30827000",7540,"2908.65100000","1110732.34177000","0"],[1792144800000,"380.31000000","380.45000000","376.75000000","376.99000000","2653.71800000",1792148399999,"1005944.16880000",6402,"2091.64400000","793059.78440000","0"],[1792148400000,"376.99000000","377.13000000","373.16000000","373.93000000","4155.24400000",1792151999999,"1557544.85828000",9959,"3410.00800000","1278154.24469000","0"],[1792152000000,"373.91000000","377.15000000","373.45000000","374.51000000","3995.27400000",1792155599999,"1498262.17565000",7603,"3551.48500000","1331843.41596000","0"],[1792155600000,"374.49000000","375.15000000","363.93000000","367.38000000","4466.07500000",1792159199999,"1654201.79103000",13125,"2731.17600000","1013068.74802000","0"],[1792159200000,"367.31000000","370.75000000","360.49000000","361.88000000","2057.76500000",1792162799999,"751364.56216000",6322,"1371.95300000","500835.66995000","0"],[1792162800000,"361.90000000","362.43000000","357.89000000","358.64000000","1582.84800000",1792166399999,"569094.55085000",9939,"994.37600000","357605.16754000","0"],[1792166400000,"358.55000000","359.31000000","355.03000000","355.38000000","3670.02500000",1792169999999,"1312325.94995000",20949,"3069.37900000","1097676.26733000","0"],[1792170000000,"355.43000000","355.46000000","351.60000000","353.99000000","3894.84900000",1792173599999,"1376057.80700000",21026,"3029.17500000","1070396.56293000","0"],[1792173600000,"353.91000000","354.00000000","350.39000000","351.38000000","843.11100000",1792177199999,"296963.69231000",3249,"498.38200000","175596.68028000","0"],[1792177200000,"351.40000000","355.94000000","349.90000000","355.18000000","1860.42000000",1792180799999,"657965.13124000",3352,"1412.53700000","499865.86763000","0"],[1792180800000,"355.15000000","355.49000000","353.14000000","353.18000000","1763.10800000",1792184399999,"624366.15627000",4522,"1519.28500000","537970.90072000","0"],[1792184400000,"353.22000000","354.19000000","353.12000000","353.27000000","1448.51800000",1792187999999,"512257.63288000",1965,"1272.15400000","449884.98242000","0"],[1792188000000,"353.25000000","353.52000000","352.44000000","352.65000000","905.65200000",1792191599999,"319505.33130000",1180,"776.64200000","273973.89357000","0"],[1792191600000,"352.65000000","353.13000000","352.17000000","353.11000000","682.80400000",1792195199999,"240712.71135000",950,"570.79800000","201202.27727000","0"],[1792195200000,"353.11000000","353.56000000","352.34000000","352.35000000","569.84200000",1792198799999,"201074.93022000",1506,"322.24200000","113671.93397000","0"],[1792198800000,"352.44000000","352.58000000","350.91000000","351.68000000","838.50900000",1792202399999,"294804.95672000",7201,"494.45600000","173845.16036000","0"],[1792202400000,"351.64000000","352.37000000","351.00000000","352.19000000","417.82500000",1792205999999,"147017.46737000",1603,"181.94100000","64007.39970000","0"],[1792206000000,"352.20000000","352.37000000","351.87000000","352.26000000","147.69500000",1792209599999,"52018.00030000",745,"61.90700000","21807.62576000","0"],[1792209600000,"352.27000000","352.73000000","352.15000000","352.72000000","123.32300000",1792213199999,"43461.19395000",456,"62.71200000","22100.55530000","0"],[1792213200000,"352.75000000","353.94000000","352.75000000","353.77000000","373.67800000",1792216799999,"132070.45863000",964,"192.63500000","68077.83714000","0"],[1792216800000,"353.76000000","353.93000000","353.46000000","353.46000000","154.35800000",1792220399999,"54591.69832000",317,"102.54300000","36268.17851000","0"],[1792220400000,"353.54000000","353.95000000","353.40000000","353.72000000","120.83800000",1792223999999,"42732.55696000",577,"32.07400000","11342.51952000","0"],[1792224000000,"353.71000000","353.78000000","353.32000000","353.43000000","75.26700000",1792227599999,"26611.22593000",356,"10.76600000","3806.15664000","0"],[1792227600000,"353.43000000","353.66000000","352.93000000","353.50000000","136.84400000",1792231199999,"48330.15523000",483,"63.49500000","22426.19420000","0"],[1792231200000,"353.52000000","353.83000000","353.43000000","353.78000000","81.88300000",1792234799999,"28953.37673000",424,"22.62800000","8002.15106000","0"],[1792234800000,"353.76000000","354.09000000","353.59000000","353.89000000","64.93500000",1792238399999,"22975.59520000",369,"21.39100000","7569.04775000","0"],[1792238400000,"353.64000000","353.71000000","352.93000000","352.94000000","498.64200000",1792241999999,"176017.29007000",1372,"28.26100000","9980.12155000","0"],[1792242000000,"352.93000000","353.57000000","352.34000000","352.86000000","407.10400000",1792245599999,"143667.94617000",1039,"237.46500000","83812.74346000","0"],[1792245600000,"352.84000000","353.12000000","352.64000000","352.88000000","106.19200000",1792249199999,"37462.47387000",270,"31.45700000","11099.60618000","0"],[1792249200000,"352.86000000","352.86000000","351.47000000","351.52000000","178.44600000",1792252799999,"62784.64454000",387,"75.57300000","26577.97391000","0"],[1792252800000,"351.54000000","352.21000000","351.22000000","351.25000000","249.00100000",1792256399999,"87577.17313000",678,"121.71500000","42807.40506000","0"],[1792256400000,"351.25000000","351.30000000","350.85000000","351.19000000","351.93000000",1792259999999,"123535.20953000",655,"68.31300000","23982.40614000","0"],[1792260000000,"351.21000000","352.22000000","351.21000000","352.02000000","72.94900000",1792263599999,"25670.06965000",217,"40.38900000","14214.99147000","0"],[1792263600000,"352.03000000","352.39000000","351.71000000","352.22000000","64.74900000",1792267199999,"22795.36757000",322,"23.60900000","8310.60336000","0"],[1792267200000,"352.20000000","352.40000000","351.99000000","352.39000000","34.15600000",1792270799999,"12029.35067000",136,"9.28700000","3270.97835000","0"],[1792270800000,"352.29000000","352.35000000","348.01000000","348.25000000","1706.92500000",1792274399999,"595913.94530000",12495,"339.32000000","118490.07831000","0"],[1792274400000,"348.24000000","349.08000000","347.74000000","348.96000000","464.11500000",1792277999999,"161637.85872000",4272,"132.77200000","46236.53127000","0"],[1792278000000,"348.97000000","350.21000000","348.92000000","350.12000000","95.99900000",1792281599999,"33564.15242000",188,"51.26400000","17921.35682000","0"],[1792281600000,"350.11000000","350.22000000","349.50000000","350.21000000","133.01500000",1792285199999,"46529.30106000",560,"29.68300000","10384.35015000","0"],[1792285200000,"350.19000000","351.15000000","350.01000000","350.48000000","113.07600000",1792288799999,"39646.93885000",585,"40.88900000","14338.63998000","0"],[1792288800000,"350.38000000","350.65000000","349.99000000","350.52000000","73.28500000",1792292399999,"25669.42460000",398,"6.62500000","2320.85251000","0"],[1792292400000,"350.59000000","351.06000000","350.30000000","350.99000000","93.85600000",1792295999999,"32926.91643000",949,"28.63600000","10038.72042000","0"],[1792296000000,"351.01000000","351.02000000","350.43000000","350.43000000","70.96600000",1792299599999,"24881.70104000",276,"33.04100000","11583.78622000","0"],[1792299600000,"350.48000000","350.61000000","350.19000000","350.55000000","154.65100000",1792303199999,"54189.77927000",1032,"71.24600000","24964.29520000","0"],[1792303200000,"350.55000000","351.16000000","350.41000000","351.16000000","60.50800000",1792306799999,"21219.37478000",378,"21.32700000","7480.51779000","0"],[1792306800000,"351.31000000","351.31000000","350.87000000","351.13000000","60.33700000",1792310399999,"21183.06308000",341,"28.88200000","10138.81980000","0"],[1792310400000,"351.15000000","351.35000000","350.88000000","351.11000000","50.29700000",1792313999999,"17659.87432000",191,"19.02100000","6678.05008000","0"],[1792314000000,"351.11000000","352.00000000","351.04000000","351.95000000","63.97900000",1792317599999,"22495.48283000",335,"10.09700000","3550.15048000","0"],[1792317600000,"351.97000000","352.29000000","351.77000000","351.85000000","78.89500000",1792321199999,"27772.47447000",347,"25.41500000","8946.59736000","0"],[1792321200000,"351.89000000","352.23000000","351.65000000","352.00000000","90.49800000",1792324799999,"31848.38001000",273,"10.36500000","3647.42944000","0"],[1792324800000,"352.04000000","352.34000000","352.01000000","352.19000000","59.69700000",1792328399999,"21026.97466000",424,"8.72800000","3074.27073000","0"],[1792328400000,"352.24000000","352.40000000","350.40000000","350.44000000","343.22300000",1792331999999,"120648.45027000",709,"107.88200000","37952.71439000","0"],[1792332000000,"350.45000000","350.46000000","349.07000000","349.62000000","421.56600000",1792335599999,"147385.57667000",1698,"142.64500000","49854.45767000","0"],[1792335600000,"349.69000000","350.05000000","348.94000000","349.24000000","171.93100000",1792339199999,"60091.57539000",587,"21.81800000","7627.50671000","0"],[1792339200000,"349.22000000","349.39000000","348.82000000","349.15000000","118.59700000",1792342799999,"41397.20623000",658,"41.52200000","14492.33151000","0"],[1792342800000,"349.17000000","349.61000000","348.38000000","348.98000000","244.77900000",1792346399999,"85389.24020000",1173,"90.94300000","31714.63953000","0"],[1792346400000,"348.98000000","349.71000000","348.98000000","349.51000000","211.00100000",1792349999999,"73700.99699000",690,"65.59800000","22910.12264000","0"],[1792350000000,"349.47000000","349.64000000","347.25000000","347.98000000","686.75300000",1792353599999,"239138.12732000",1897,"126.33500000","43992.95970000","0"],[1792353600000,"348.06000000","348.09000000","347.34000000","347.93000000","217.97600000",1792357199999,"75795.50259000",679,"49.96200000","17370.05188000","0"],[1792357200000,"347.93000000","350.00000000","347.93000000","349.86000000","208.19000000",1792360799999,"72670.74822000",426,"62.71100000","21908.10170000","0"],[1792360800000,"349.72000000","356.60000000","349.50000000","356.49000000","4497.05800000",1792364399999,"1595551.26400000",17108,"1446.60300000","513162.88778000","0"],[1792364400000,"356.51000000","364.21000000","354.79000000","363.00000000","9022.86200000",1792367999999,"3256764.97886000",42138,"4275.04300000","1542982.96670000","0"],[1792368000000,"363.01000000","363.08000000","357.41000000","357.64000000","8864.73200000",1792371599999,"3190327.21669000",34316,"5304.13500000","1908335.58857000","0"],[1792371600000,"357.64000000","359.24000000","357.25000000","357.51000000","1868.49400000",1792375199999,"669666.79362000",3997,"1574.97800000","564497.99773000","0"],[1792375200000,"357.51000000","358.52000000","357.13000000","358.01000000","1654.47700000",1792378799999,"591817.85506000",4677,"1378.99200000","493277.49948000","0"],[1792378800000,"358.11000000","358.73000000","357.74000000","357.81000000","1920.96500000",1792382399999,"688233.05982000",9545,"1557.07700000","557858.09528000","0"],[1792382400000,"357.81000000","358.13000000","357.58000000","357.87000000","1187.24500000",1792385999999,"424845.88533000",11435,"707.30000000","253111.83326000","0"],[1792386000000,"357.87000000","358.15000000","357.25000000","358.09000000","1838.59800000",1792389599999,"657609.81127000",14015,"1171.28200000","418958.68445000","0"],[1792389600000,"358.09000000","358.53000000","357.81000000","358.30000000","2191.20400000",1792393199999,"784944.85589000",7516,"1787.50100000","640341.87711000","0"],[1792393200000,"358.30000000","358.43000000","357.06000000","357.14000000","2101.73400000",1792396799999,"751831.77718000",2507,"1455.56700000","520727.13755000","0"],[1792396800000,"357.14000000","357.43000000","355.42000000","355.43000000","2264.01800000",1792400399999,"807519.23541000",2710,"673.92800000","240421.17311000","0"],[1792400400000,"355.42000000","356.37000000","355.25000000","355.90000000","364.39800000",1792403999999,"129689.30307000",1205,"264.12600000","94008.45852000","0"],[1792404000000,"355.93000000","356.35000000","353.62000000","354.17000000","623.94800000",1792407599999,"221115.79543000",1746,"306.70600000","108710.09910000","0"],[1792407600000,"354.15000000","354.79000000","352.73000000","354.79000000","510.20600000",1792411199999,"180427.08554000",1080,"330.29800000","116811.50621000","0"],[1792411200000,"354.78000000","356.15000000","354.61000000","355.45000000","360.81300000",1792414799999,"128224.47120000",750,"210.51400000","74817.49332000","0"],[1792414800000,"355.45000000","363.10000000","354.85000000","362.27000000","2904.94400000",1792418399999,"1041333.42437000",10055,"1861.19500000","666642.50103000","0"],[1792418400000,"362.20000000","367.72000000","360.38000000","366.93000000","2187.03600000",1792421999999,"798077.53915000",5061,"1253.94100000","458276.31108000","0"],[1792422000000,"366.69000000","368.94000000","366.65000000","368.56000000","1805.25700000",1792425599999,"664128.56140000",2274,"248.21000000","91352.58857000","0"],[1792425600000,"368.71000000","369.65000000","367.84000000","369.35000000","2486.06300000",1792429199999,"916073.99959000",2276,"651.40000000","239876.25332000","0"],[1792429200000,"369.41000000","369.56000000","367.49000000","368.15000000","1680.80300000",1792432799999,"619289.82678000",2189,"286.39000000","105484.63506000","0"],[1792432800000,"368.24000000","369.66000000","366.62000000","369.12000000","1402.32600000",1792436399999,"515836.19870000",1906,"100.67800000","37021.21667000","0"],[1792436400000,"369.08000000","369.86000000","367.29000000","368.54000000","1271.20000000",1792439999999,"468504.60170000",2000,"549.55100000","202318.42697000","0"],[1792440000000,"368.56000000","369.34000000","367.83000000","368.03000000","591.26000000",1792443599999,"217854.47337000",855,"349.22900000","128652.06322000","0"],[1792443600000,"368.07000000","368.37000000","368.00000000","368.13000000","91.07200000",1792447199999,"33532.76166000",140,"54.73600000","20155.27138000","0"],[1792447200000,"368.15000000","369.03000000","368.15000000","368.79000000","104.49400000",1792450799999,"38530.32422000",448,"44.62000000","16453.45440000","0"],[1792450800000,"368.80000000","369.20000000","368.77000000","369.11000000","690.03600000",1792454399999,"254649.88054000",1099,"98.00600000","36152.29685000","0"],[1792454400000,"369.19000000","369.35000000","366.36000000","366.75000000","739.51200000",1792457999999,"271672.30678000",1901,"112.33700000","41258.26233000","0"],[1792458000000,"366.71000000","367.72000000","365.39000000","367.59000000","1367.06500000",1792461599999,"500603.94847000",3263,"248.89000000","91107.49004000","0"],[1792461600000,"367.63000000","368.31000000","366.91000000","368.21000000","99.50300000",1792465199999,"36596.69315000",510,"20.09000000","7388.18038000","0"],[1792465200000,"368.21000000","368.73000000","367.39000000","367.60000000","272.78900000",1792468799999,"100413.67562000",639,"27.45200000","10110.95732000","0"],[1792468800000,"367.46000000","367.52000000","366.47000000","366.54000000","297.76300000",1792472399999,"109228.32096000",1055,"111.54000000","40923.35318000","0"],[1792472400000,"366.56000000","366.71000000","365.68000000","366.05000000","758.74200000",1792475999999,"277828.76635000",1718,"91.04900000","33349.95887000","0"],[1792476000000,"366.05000000","367.72000000","365.84000000","367.45000000","657.31000000",1792479599999,"240943.30830000",1669,"122.86900000","45034.95788000","0"],[1792479600000,"367.46000000","368.07000000","367.20000000","367.32000000","836.01600000",1792483199999,"307412.45025000",1838,"127.80900000","47005.96042000","0"],[1792483200000,"367.36000000","370.28000000","366.18000000","368.15000000","1422.34600000",1792486799999,"523541.05223000",3399,"358.68600000","131981.66640000","0"],[1792486800000,"368.20000000","369.70000000","366.91000000","369.18000000","1708.16100000",1792490399999,"629129.18337000",3184,"194.33000000","71508.28517000","0"],[1792490400000,"369.20000000","369.20000000","366.88000000","366.97000000","1547.83200000",1792493999999,"570179.09208000",3176,"119.30900000","43905.49749000","0"],[1792494000000,"366.93000000","367.68000000","365.88000000","367.09000000","1609.03600000",1792497599999,"590309.98525000",3434,"301.00300000","110385.29420000","0"],[1792497600000,"367.07000000","369.55000000","366.86000000","368.67000000","2362.03800000",1792501199999,"869429.97507000",3883,"645.16800000","237755.30850000","0"],[1792501200000,"368.69000000","371.53000000","363.95000000","370.93000000","3301.73800000",1792504799999,"1217152.82502000",7426,"1460.04600000","538035.94654000","0"],[1792504800000,"370.93000000","377.69000000","370.41000000","377.49000000","4295.01300000",1792508399999,"1610928.52001000",8150,"512.05100000","191345.85092000","0"],[1792508400000,"377.62000000","377.78000000","373.51000000","374.86000000","3327.65400000",1792511999999,"1249935.96953000",5521,"244.30500000","91657.02460000","0"],[1792512000000,"374.88000000","375.11000000","373.11000000","374.30000000","1345.54500000",1792515599999,"503411.30703000",1780,"68.98800000","25813.35276000","0"],[1792515600000,"374.33000000","375.31000000","374.01000000","374.17000000","625.68000000",1792519199999,"234428.06331000",746,"78.05200000","29223.53525000","0"],[1792519200000,"374.02000000","376.17000000","374.02000000","375.75000000","1194.58300000",1792522799999,"448325.22248000",1074,"68.23800000","25604.56731000","0"],[1792522800000,"375.85000000","376.09000000","373.17000000","374.14000000","605.32800000",1792526399999,"227166.49166000",578,"32.80700000","12292.01597000","0"],[1792526400000,"374.18000000","375.51000000","373.24000000","374.88000000","761.76500000",1792529999999,"285294.41003000",1229,"409.25200000","153292.79329000","0"],[1792530000000,"374.85000000","379.99000000","374.83000000","379.12000000","2641.80100000",1792533599999,"997586.36366000",5173,"1229.41900000","464476.29663000","0"],[1792533600000,"379.12000000","380.12000000","378.73000000","379.86000000","653.91600000",1792537199999,"248238.76478000",810,"247.22700000","93855.92997000","0"],[1792537200000,"379.79000000","380.65000000","378.80000000","380.50000000","386.32700000",1792540799999,"146609.82060000",569,"147.91800000","56139.51951000","0"],[1792540800000,"380.46000000","382.75000000","379.83000000","380.86000000","689.13600000",1792544399999,"262915.37474000",1167,"166.45900000","63535.23916000","0"],[1792544400000,"380.86000000","381.24000000","379.95000000","380.42000000","285.61000000",1792547999999,"108700.07237000",688,"117.72600000","44817.51728000","0"],[1792548000000,"380.42000000","381.08000000","379.79000000","380.36000000","614.75100000",1792551599999,"233701.87214000",625,"141.25000000","53710.13600000","0"],[1792551600000,"380.39000000","380.59000000","379.87000000","379.97000000","168.87300000",1792555199999,"64193.19479000",449,"56.47100000","21468.74089000","0"],[1792555200000,"379.98000000","380.05000000","379.68000000","379.81000000","97.73900000",1792558799999,"37121.83104000",594,"51.21300000","19451.47953000","0"],[1792558800000,"379.82000000","380.19000000","379.60000000","379.88000000","154.25600000",1792562399999,"58601.33382000",399,"80.50300000","30585.33762000","0"],[1792562400000,"379.88000000","380.18000000","379.67000000","379.81000000","361.70800000",1792565999999,"137449.00293000",541,"51.27500000","19484.05669000","0"],[1792566000000,"379.84000000","380.77000000","379.42000000","380.37000000","197.42700000",1792569599999,"75003.61971000",722,"64.30600000","24454.68329000","0"],[1792569600000,"380.38000000","384.00000000","380.10000000","380.57000000","684.60400000",1792573199999,"261753.11172000",1491,"353.39900000","135156.42178000","0"],[1792573200000,"380.45000000","381.12000000","379.32000000","379.79000000","353.65800000",1792576799999,"134546.78274000",949,"149.51200000","56872.93255000","0"],[1792576800000,"379.76000000","380.25000000","378.19000000","380.03000000","538.26400000",1792580399999,"204137.66438000",1489,"197.91400000","75068.27694000","0"],[1792580400000,"380.07000000","380.74000000","378.49000000","378.72000000","806.23200000",1792583999999,"305886.89275000",1225,"192.98600000","73216.01594000","0"],[1792584000000,"378.73000000","380.60000000","378.34000000","379.85000000","734.82400000",1792587599999,"278657.88068000",1381,"263.91200000","100063.12590000","0"],[1792587600000,"379.93000000","389.00000000","379.60000000","387.82000000","2728.03900000",1792591199999,"1048403.43014000",4627,"1426.00100000","548125.17906000","0"],[1792591200000,"387.79000000","388.25000000","383.27000000","385.73000000","1441.16800000",1792594799999,"556008.44229000",2485,"490.08800000","189155.90893000","0"],[1792594800000,"385.86000000","387.38000000","385.17000000","387.22000000","1001.08500000",1792598399999,"386802.62808000",2114,"223.91600000","86505.95485000","0"],[1792598400000,"387.23000000","388.71000000","386.38000000","387.73000000","731.09600000",1792601999999,"283100.52568000",1678,"135.78200000","52618.92079000","0"],[1792602000000,"387.79000000","388.02000000","386.37000000","387.12000000","989.18900000",1792605599999,"382988.41164000",1360,"291.81800000","113023.11699000","0"],[1792605600000,"386.93000000","387.99000000","386.15000000","386.32000000","834.14100000",1792609199999,"323000.83453000",1170,"137.74800000","53336.72324000","0"],[1792609200000,"386.36000000","387.33000000","385.04000000","386.49000000","465.45000000",1792612799999,"179736.38368000",1172,"177.94000000","68758.13687000","0"],[1792612800000,"386.70000000","395.11000000","384.77000000","388.38000000","4664.74700000",1792616399999,"1817860.38008000",9801,"2436.93500000","949398.59161000","0"],[1792616400000,"388.37000000","390.87000000","377.19000000","377.95000000","4507.36400000",1792619999999,"1723733.39215000",7834,"2184.57300000","835567.12039000","0"],[1792620000000,"377.91000000","379.30000000","374.69000000","375.06000000","1771.43400000",1792623599999,"667984.24264000",6003,"834.54900000","314713.19977000","0"],[1792623600000,"375.06000000","375.75000000","372.73000000","373.94000000","777.80900000",1792627199999,"290991.54327000",2264,"365.51600000","136710.10178000","0"],[1792627200000,"374.04000000","376.36000000","373.95000000","375.00000000","783.49800000",1792630799999,"293926.43284000",1089,"567.68700000","212949.70658000","0"],[1792630800000,"375.03000000","375.03000000","371.82000000","372.42000000","617.22000000",1792634399999,"230193.67112000",1197,"451.33900000","168265.42254000","0"],[1792634400000,"372.25000000","372.50000000","369.38000000","370.13000000","1274.69100000",1792637999999,"473029.93542000",2176,"920.24900000","341538.69171000","0"],[1792638000000,"370.19000000","371.56000000","369.23000000","370.19000000","698.96100000",1792641599999,"258647.39984000",957,"464.62900000","171948.52567000","0"],[1792641600000,"370.19000000","370.66000000","368.91000000","370.48000000","554.18900000",1792645199999,"204907.11376000",1385,"385.79700000","142596.59174000","0"],[1792645200000,"370.43000000","370.43000000","367.86000000","369.28000000","687.91300000",1792648799999,"253753.97113000",1371,"459.75900000","169585.67742000","0"],[1792648800000,"369.24000000","370.27000000","368.53000000","369.95000000","650.40300000",1792652399999,"240252.88546000",1063,"560.13800000","206903.82238000","0"],[1792652400000,"370.06000000","370.31000000","367.55000000","367.79000000","239.94300000",1792655999999,"88472.71905000",624,"110.09300000","40579.77838000","0"],[1792656000000,"367.76000000","369.32000000","366.00000000","366.18000000","951.57500000",1792659599999,"349846.94519000",2444,"435.70500000","160199.87768000","0"],[1792659600000,"366.18000000","368.15000000","365.67000000","368.13000000","432.41400000",1792663199999,"158623.95320000",1674,"216.28700000","79367.35395000","0"],[1792663200000,"368.14000000","373.08000000","367.93000000","372.87000000","1239.70500000",1792666799999,"460445.90333000",2136,"692.74600000","257306.13870000","0"],[1792666800000,"372.74000000","374.06000000","370.70000000","372.10000000","1206.64600000",1792670399999,"449440.66178000",2550,"612.82200000","228175.43307000","0"],[1792670400000,"372.02000000","374.94000000","370.47000000","372.78000000","2372.84600000",1792673999999,"884897.92808000",3418,"1163.40600000","434060.64452000","0"],[1792674000000,"372.77000000","388.17000000","370.94000000","386.91000000","4656.27100000",1792677599999,"1761128.25462000",10432,"2558.54700000","966310.96844000","0"],[1792677600000,"386.75000000","388.89000000","384.61000000","386.49000000","3579.30600000",1792681199999,"1384311.65926000",7083,"1137.12400000","439873.80740000","0"],[1792681200000,"386.33000000","387.43000000","380.67000000","383.42000000","3830.17800000",1792684799999,"1471544.16973000",3804,"1675.56500000","643768.59803000","0"],[1792684800000,"383.40000000","383.81000000","378.81000000","379.99000000","1964.21200000",1792688399999,"747987.80017000",2300,"781.03100000","297228.15280000","0"],[1792688400000,"380.02000000","380.16000000","377.60000000","378.46000000","1063.11600000",1792691999999,"402976.84882000",1460,"224.74400000","85110.61001000","0"],[1792692000000,"378.54000000","380.42000000","376.08000000","376.09000000","890.50600000",1792695599999,"336701.17469000",1804,"410.61500000","154990.26511000","0"],[1792695600000,"376.06000000","381.20000000","375.17000000","375.35000000","1816.76200000",1792699199999,"689102.30163000",2273,"822.07400000","311354.44251000","0"],[1792699200000,"375.29000000","375.79000000","373.32000000","373.95000000","1007.81300000",1792702799999,"377046.71220000",1977,"540.97700000","202398.06838000","0"],[1792702800000,"373.97000000","374.28000000","373.48000000","373.88000000","133.35000000",1792706399999,"49845.04517000",224,"116.52400000","43556.20068000","0"],[1792706400000,"373.87000000","374.02000000","372.79000000","373.90000000","520.34300000",1792709999999,"194241.05909000",465,"452.26300000","168818.44418000","0"],[1792710000000,"373.93000000","374.05000000","372.68000000","373.82000000","477.84800000",1792713599999,"178447.05182000",509,"414.77800000","154898.20947000","0"],[1792713600000,"373.81000000","377.60000000","373.11000000","377.47000000","993.40200000",1792717199999,"373650.90865000",1386,"740.77700000","278653.48749000","0"],[1792717200000,"377.40000000","377.40000000","375.02000000","375.20000000","838.54700000",1792720799999,"315328.89846000",1962,"261.32900000","98268.39906000","0"],[1792720800000,"375.24000000","376.47000000","374.73000000","376.39000000","226.92500000",1792724399999,"85307.66935000",327,"200.13600000","75244.71217000","0"],[1792724400000,"376.24000000","376.34000000","375.56000000","376.21000000","173.26400000",1792727999999,"65144.08131000",338,"94.04800000","35366.03325000","0"],[1792728000000,"376.18000000","376.97000000","375.36000000","375.36000000","171.25100000",1792731599999,"64433.02071000",374,"81.41300000","30611.90803000","0"],[1792731600000,"375.53000000","376.88000000","375.12000000","376.13000000","358.61300000",1792735199999,"134848.96185000",906,"251.08300000","94410.88714000","0"],[1792735200000,"376.08000000","378.56000000","376.02000000","377.66000000","575.72400000",1792738799999,"217619.59609000",954,"316.63000000","119667.04861000","0"],[1792738800000,"377.64000000","378.35000000","376.49000000","376.59000000","299.04800000",1792742399999,"112886.22213000",860,"66.80800000","25218.39957000","0"],[1792742400000,"376.72000000","380.82000000","376.56000000","379.88000000","749.88400000",1792745999999,"284639.49552000",1476,"322.61100000","122409.70377000","0"],[1792746000000,"379.88000000","379.92000000","377.21000000","377.26000000","425.20200000",1792749599999,"160758.77414000",814,"153.70600000","58187.10564000","0"],[1792749600000,"377.22000000","378.17000000","376.43000000","376.66000000","572.11300000",1792753199999,"216061.38219000",1040,"203.12700000","76731.56479000","0"],[1792753200000,"376.67000000","376.67000000","375.16000000","375.58000000","303.35900000",1792756799999,"114004.84303000",928,"209.92500000","78893.33258000","0"],[1792756800000,"375.52000000","375.52000000","374.27000000","374.64000000","375.41300000",1792760399999,"140713.01542000",1532,"174.18300000","65273.22661000","0"],[1792760400000,"374.55000000","376.43000000","365.96000000","368.33000000","2332.91500000",1792763999999,"866425.23371000",8595,"1067.33500000","396160.60525000","0"],[1792764000000,"368.19000000","374.78000000","367.54000000","373.74000000","951.41200000",1792767599999,"353236.23208000",4400,"445.33500000","165325.22697000","0"],[1792767600000,"373.80000000","377.79000000","372.95000000","373.37000000","1315.18000000",1792771199999,"494079.70838000",2642,"612.72600000","230427.33063000","0"],[1792771200000,"373.61000000","373.82000000","370.77000000","372.82000000","398.93000000",1792774799999,"148523.09948000",1117,"235.08100000","87499.04796000","0"],[1792774800000,"372.88000000","372.88000000","370.83000000","372.14000000","156.38200000",1792778399999,"58118.07664000",581,"129.02800000","47946.65906000","0"],[1792778400000,"372.08000000","372.87000000","371.86000000","372.06000000","88.01200000",1792781999999,"32762.90859000",268,"71.06000000","26451.66985000","0"],[1792782000000,"372.02000000","373.88000000","371.77000000","372.55000000","225.52800000",1792785599999,"84087.20660000",475,"77.30000000","28791.14463000","0"],[1792785600000,"372.55000000","372.81000000","372.00000000","372.81000000","105.39800000",1792789199999,"39258.25730000",131,"73.96600000","27561.51939000","0"],[1792789200000,"372.81000000","373.03000000","372.56000000","372.62000000","273.74800000",1792792799999,"102046.23426000",233,"268.87300000","100229.12131000","0"],[1792792800000,"372.61000000","372.63000000","371.66000000","371.76000000","199.51500000",1792796399999,"74201.02877000",289,"6.25500000","2326.25884000","0"],[1792796400000,"371.79000000","372.50000000","371.48000000","372.50000000","52.38600000",1792799999999,"19475.62116000",194,"11.28800000","4198.45456000","0"],[1792800000000,"372.60000000","372.60000000","371.69000000","371.97000000","46.97100000",1792803599999,"17479.91372000",226,"18.37500000","6835.87019000","0"],[1792803600000,"371.96000000","372.54000000","371.83000000","372.43000000","27.67500000",1792807199999,"10295.85258000",185,"4.87100000","1812.39721000","0"],[1792807200000,"372.45000000","372.90000000","372.42000000","372.72000000","17.52400000",1792810799999,"6531.14493000",117,"7.72900000","2880.57373000","0"],[1792810800000,"372.83000000","372.87000000","372.03000000","372.20000000","52.68700000",1792814399999,"19622.25094000",260,"14.68800000","5469.59485000","0"],[1792814400000,"372.24000000","372.39000000","371.95000000","372.18000000","29.41600000",1792817999999,"10949.03432000",220,"8.45600000","3147.19747000","0"],[1792818000000,"372.19000000","372.19000000","371.88000000","372.02000000","35.10600000",1792821599999,"13060.93184000",252,"17.03100000","6335.94130000","0"],[1792821600000,"372.08000000","372.21000000","371.65000000","371.65000000","36.56600000",1792825199999,"13601.54071000",396,"14.09700000","5243.66105000","0"],[1792825200000,"371.68000000","371.87000000","371.46000000","371.50000000","48.81600000",1792828799999,"18142.56577000",553,"21.15500000","7862.40512000","0"],[1792828800000,"371.51000000","371.58000000","370.98000000","371.11000000","200.74000000",1792832399999,"74517.03402000",561,"34.65600000","12867.89947000","0"],[1792832400000,"371.12000000","371.21000000","370.62000000","370.93000000","62.45100000",1792835999999,"23162.27552000",605,"25.45900000","9442.30584000","0"],[1792836000000,"370.94000000","371.36000000","370.84000000","371.23000000","95.44800000",1792839599999,"35429.08336000",510,"40.28000000","14950.37408000","0"],[1792839600000,"371.23000000","371.46000000","371.02000000","371.14000000","127.21000000",1792843199999,"47227.08753000",938,"94.92400000","35241.71543000","0"],[1792843200000,"371.14000000","371.52000000","370.99000000","371.26000000","40.06500000",1792846799999,"14873.97820000",780,"22.58000000","8382.60353000","0"],[1792846800000,"371.27000000","371.49000000","370.98000000","371.07000000","23.12400000",1792850399999,"8584.17117000",440,"12.07000000","4480.95887000","0"],[1792850400000,"371.04000000","371.20000000","369.79000000","370.31000000","112.75800000",1792853999999,"41759.11512000",534,"53.17000000","19691.33092000","0"],[1792854000000,"370.31000000","370.31000000","368.78000000","369.82000000","141.01100000",1792857599999,"52073.13863000",577,"75.63100000","27931.05649000","0"],[1792857600000,"369.80000000","370.59000000","369.49000000","370.55000000","49.43300000",1792861199999,"18289.31467000",172,"22.69600000","8398.67370000","0"],[1792861200000,"370.55000000","370.61000000","370.26000000","370.40000000","18.17800000",1792864799999,"6733.49195000",184,"9.75700000","3614.15520000","0"],[1792864800000,"370.38000000","371.31000000","370.38000000","371.31000000","11.67000000",1792868399999,"4326.11977000",191,"6.16000000","2283.52733000","0"],[1792868400000,"371.30000000","371.68000000","371.30000000","371.68000000","37.08900000",1792871999999,"13778.46851000",90,"18.26400000","6784.87466000","0"],[1792872000000,"371.76000000","371.81000000","371.68000000","371.76000000","2.28700000",1792875599999,"850.20311000",22,"0.23500000","87.36815000","0"],[1792875600000,"371.70000000","371.70000000","371.08000000","371.51000000","10.93600000",1792879199999,"4061.80063000",55,"3.35600000","1246.08766000","0"],[1792879200000,"371.49000000","372.07000000","371.30000000","371.91000000","56.80900000",1792882799999,"21129.80871000",89,"52.68000000","19595.41507000","0"],[1792882800000,"371.92000000","372.12000000","371.89000000","372.06000000","12.07500000",1792886399999,"4491.67384000",70,"10.44000000","3883.44113000","0"],[1792886400000,"372.06000000","372.36000000","371.94000000","372.28000000","55.89800000",1792889999999,"20804.83387000",97,"31.04100000","11555.48301000","0"],[1792890000000,"372.19000000","372.19000000","371.57000000","371.69000000","11.21800000",1792893599999,"4169.97016000",62,"6.28200000","2334.80970000","0"],[1792893600000,"371.71000000","372.17000000","371.63000000","371.63000000","49.18900000",1792897199999,"18293.07668000",175,"13.01100000","4839.49458000","0"],[1792897200000,"371.61000000","372.20000000","371.52000000","372.05000000","29.38800000",1792900799999,"10926.07002000",140,"9.00800000","3349.57066000","0"],[1792900800000,"372.03000000","372.42000000","372.03000000","372.32000000","38.60200000",1792904399999,"14370.96056000",240,"35.61400000","13258.80102000","0"],[1792904400000,"372.32000000","372.37000000","372.03000000","372.08000000","41.24500000",1792907999999,"15351.02630000",448,"17.97700000","6690.58251000","0"],[1792908000000,"372.08000000","372.08000000","371.37000000","371.53000000","35.80600000",1792911599999,"13315.30292000",310,"15.37000000","5715.85323000","0"],[1792911600000,"371.51000000","372.05000000","371.51000000","371.93000000","36.02300000",1792915199999,"13392.11265000",767,"19.95300000","7418.11154000","0"],[1792915200000,"371.92000000","371.93000000","370.85000000","370.93000000","23.95300000",1792918799999,"8895.18330000",234,"13.59700000","5047.72199000","0"],[1792918800000,"370.97000000","371.39000000","370.49000000","371.38000000","117.36400000",1792922399999,"43529.73633000",312,"45.02000000","16705.10600000","0"],[1792922400000,"371.38000000","371.38000000","371.02000000","371.07000000","39.71500000",1792925999999,"14743.65193000",258,"7.29800000","2708.82684000","0"],[1792926000000,"371.07000000","371.39000000","370.97000000","371.34000000","25.56800000",1792929599999,"9491.20761000",176,"13.81600000","5128.53456000","0"],[1792929600000,"371.34000000","371.67000000","371.34000000","371.52000000","45.79200000",1792933199999,"17014.75527000",154,"36.16000000","13435.73915000","0"],[1792933200000,"371.53000000","371.62000000","371.48000000","371.48000000","15.99400000",1792936799999,"5942.74315000",191,"7.55900000","2808.65404000","0"]]