[[1509926400000,"1.50000000","2.19970000","0.50000000","1.49000000","2089729.52000000",1510531199999,"3707027.30874200",9992,"845353.97000000","1540241.99980600","0"],[1510531200000,"1.50000000","1.73810000","1.49000000","1.60000000","1610933.24000000",1511135999999,"2541314.48332600",8680,"564463.08000000","906500.21772200","0"],[1511136000000,"1.60000000","1.95880000","1.53880000","1.83880000","2267428.56000000",1511740799999,"3808343.85471600",10445,"1041250.06000000","1769613.01419100","0"],[1511740800000,"1.83880000","2.40000000","1.55000000","2.26170000","3432682.54000000",1512345599999,"6611037.60733000",20438,"1794815.69000000","3490760.28474800","0"],[1512345600000,"2.26170000","2.84000000","2.13150000","2.46190000","3416357.72000000",1512950399999,"8634101.38822700",34630,"1650783.38000000","4254550.85976900","0"],[1512950400000,"2.46160000","6.70000000","2.26500000","5.99900000","5874949.00000000",1513555199999,"22688776.46704200",58729,"2923722.25000000","11289579.30310600","0"],[1513555200000,"5.99900000","6.46300000","3.25000000","5.18100000","9219971.64000000",1514159999999,"46515389.41730600",140591,"4132278.36000000","20855739.61303600","0"],[1514160000000,"5.18990000","11.30000000","5.02900000","8.53000000","14345936.50000000",1514764799999,"120932364.29933100",433078,"7070280.71000000","59582427.61825300","0"],[1514764800000,"8.54780000","23.60000000","7.80000000","18.59400000","11268088.60000000",1515369599999,"156650804.08277700",277796,"5837939.15000000","83167088.62789600","0"],[1515369600000,"18.53750000","25.18000000","13.66000000","20.45410000","13503238.56000000",1515974399999,"262105886.77314200",396861,"6656764.73000000","129963543.07778800","0"],[1515974400000,"20.45460000","23.23100000","9.40010000","14.13340000","37832511.60000000",1516579199999,"540681086.90407000",667114,"18062189.05000000","259493863.50894100","0"],[1516579200000,"14.13340000","14.49780000","11.61010000","13.77390000","12742978.45000000",1517183999999,"168272810.22941500",318094,"5882273.55000000","77771769.55687600","0"],[1517184000000,"13.77390000","13.87000000","7.30000000","8.35110000","13684581.06000000",1517788799999,"136075317.84569800",507890,"5813402.85000000","57149170.48580500","0"],[1517788800000,"8.40030000","10.44440000","5.52330000","8.67400000","22565489.93000000",1518393599999,"185152141.92597300",648228,"10860366.36000000","89437618.31269000","0"],[1518393600000,"8.67390000","11.84610000","8.65900000","10.66310000","16513922.52000000",1518998399999,"171804354.88072300",628643,"8133282.53000000","84681487.99264700","0"],[1518998400000,"10.66310000","11.20000000","8.60000000","9.35000000","11631852.18000000",1519603199999,"113682507.37341900",466691,"5514343.90000000","53813955.17937600","0"],[1519603200000,"9.36770000","11.17430000","9.09000000","10.41390000","8416565.11000000",1520207999999,"87592854.79614800",317541,"3995557.79000000","41614209.64889600","0"],[1520208000000,"10.41390000","10.45330000","7.06000000","8.26800000","13040349.06000000",1520812799999,"110606226.75951100",383489,"6868269.75000000","58278662.31512400","0"],[1520812800000,"8.26790000","11.00000000","7.66000000","8.96480000","31143427.41000000",1521417599999,"284401268.43669400",577404,"16593331.79000000","151580274.76587800","0"],[1521417600000,"8.96640000","14.94440000","8.45000000","12.95000000","37630285.01000000",1522022399999,"416216206.66803100",775195,"19188734.40000000","211496639.83383000","0"],[1522022400000,"12.95000000","13.04000000","9.63050000","11.07670000","28453876.61000000",1522627199999,"318134608.50475300",681910,"14461614.33000000","161875807.07594300","0"],[1522627200000,"11.09560000","13.97010000","10.98150000","12.13110000","28559138.03000000",1523231999999,"356269367.55476000",577829,"14582643.96000000","181814260.27828800","0"],[1523232000000,"12.12440000","13.88000000","11.51000000","13.09890000","27459883.36000000",1523836799999,"347944593.42524700",558004,"13823053.77000000","175490395.32732700","0"],[1523836800000,"13.09850000","13.74000000","11.51100000","12.88880000","20152480.05000000",1524441599999,"251942390.69811300",465058,"9873106.82000000","123672067.03956700","0"],[1524441600000,"12.88870000","15.90000000","12.82000000","15.04890000","28142647.28000000",1525046399999,"404465762.32113300",587749,"14430968.27000000","207870562.59260200","0"],[1525046400000,"15.04890000","15.15000000","13.50000000","14.01200000","14502687.83000000",1525651199999,"208022301.75598700",383693,"7555398.24000000","108419384.79042800","0"],[1525651200000,"13.99930000","15.05000000","12.12420000","13.15150000","12065969.91000000",1526255999999,"163484847.92784300",368397,"6053359.69000000","82184708.24587800","0"],[1526256000000,"13.16240000","16.27600000","11.88000000","14.16660000","17048820.11000000",1526860799999,"236302760.63621400",392441,"8957056.40000000","124268365.85020500","0"],[1526860800000,"14.16640000","14.85000000","12.10000000","12.60460000","12302978.62000000",1527465599999,"165320798.61838100",307843,"6584036.66000000","88782631.31459600","0"],[1527465600000,"12.59600000","15.02540000","11.61100000","14.69950000","13348170.83000000",1528070399999,"182639879.62889700",265218,"7882369.91000000","108387680.69029200","0"],[1528070400000,"14.66600000","17.47670000","13.40000000","14.18000000","18748761.05000000",1528675199999,"297009552.05316900",415738,"10089496.97000000","160492263.61971400","0"],[1528675200000,"14.18000000","17.20000000","13.67120000","16.59870000","20062688.50000000",1529279999999,"306801272.18555100",489899,"10367234.22000000","158534157.49123800","0"],[1529280000000,"16.61050000","17.38000000","13.34190000","14.41740000","19811039.26000000",1529884799999,"315938201.04363800",514252,"10302285.04000000","164487842.36982700","0"],[1529884800000,"14.41740000","15.15320000","13.73400000","14.37000000","12756710.53000000",1530489599999,"183661452.80912600",317381,"6664462.66000000","96077246.24201400","0"],[1530489600000,"14.36790000","14.81000000","13.14020000","14.01000000","11179750.75000000",1531094399999,"157039192.17057500",343628,"5680842.18000000","79773115.30029100","0"],[1531094400000,"14.00960000","14.04970000","11.80200000","12.32100000","7857420.06000000",1531699199999,"99242964.98652000",268504,"4362721.47000000","55017322.61847600","0"],[1531699200000,"12.32100000","13.90000000","11.80870000","12.18850000","11468149.95000000",1532303999999,"148910918.44669300",349794,"5913791.51000000","76892909.79031100","0"],[1532304000000,"12.15940000","14.88860000","11.63580000","13.95690000","12439101.37000000",1532908799999,"166231948.72931100",345817,"6714717.09000000","90097067.62180600","0"],[1532908800000,"13.93530000","14.47000000","13.00000000","13.64000000","10352243.54000000",1533513599999,"141892524.08121400",268541,"5543437.31000000","76109601.05883800","0"],[1533513600000,"13.64070000","13.97500000","11.30000000","11.79990000","8510942.44000000",1534118399999,"107390663.54415500",224402,"4516510.25000000","57128058.86683300","0"],[1534118400000,"11.79990000","11.88990000","8.53180000","10.13880000","9487656.92000000",1534723199999,"95179938.03724600",243333,"4909589.43000000","49226904.29511000","0"],[1534723200000,"10.13040000","10.30000000","9.18030000","10.21580000","4934237.25000000",1535327999999,"48623418.68535300",132587,"2550908.75000000","25173115.47033000","0"],[1535328000000,"10.20820000","11.57000000","10.10230000","11.36840000","7551805.34000000",1535932799999,"83299188.60050100",192358,"3992725.29000000","44061907.07995700","0"],[1535932800000,"11.36600000","11.58860000","9.15350000","9.53990000","5023996.26000000",1536537599999,"52305565.40087000",154853,"2617413.80000000","27376938.75036400","0"],[1536537600000,"9.49990000","10.24200000","9.01000000","9.93990000","5898684.29000000",1537142399999,"57014200.90877600",157453,"3263767.24000000","31592002.49082700","0"],[1537142400000,"9.92810000","10.60000000","9.22000000","10.29070000","7009277.80000000",1537747199999,"69443963.80489100",177197,"4134283.59000000","40981868.33102300","0"],[1537747200000,"10.30000000","10.35990000","9.36120000","10.01720000","6215235.39000000",1538351999999,"61715003.10493400",155009,"3526650.57000000","35076922.29874000","0"],[1538352000000,"10.01720000","10.77000000","9.85000000","10.58520000","9652910.99000000",1538956799999,"99755647.48051000",126665,"5914562.94000000","61156026.99208500","0"],[1538956800000,"10.58520000","10.69290000","9.22000000","9.58950000","7408976.50000000",1539561599999,"74345543.12084000",111301,"4336648.02000000","43559608.74030800","0"],[1539561600000,"9.58830000","11.00000000","9.51060000","9.93110000","9755639.34000000",1540166399999,"99134938.22023900",129598,"6603656.81000000","66884133.89815300","0"],[1540166400000,"9.91230000","10.07880000","9.60220000","9.72070000","7018573.18000000",1540771199999,"69052741.11753200",68656,"5004708.74000000","49201482.06844000","0"],[1540771200000,"9.72070000","9.89740000","9.28110000","9.81900000","5604884.71000000",1541375999999,"53560167.11895100",76704,"3286460.64000000","31364901.18062800","0"],[1541376000000,"9.80840000","9.97760000","9.35000000","9.56110000","5661617.43000000",1541980799999,"54997830.01169200",88493,"3642322.04000000","35398293.88062800","0"],[1541980800000,"9.55860000","9.58910000","7.68460000","8.08320000","5136304.72000000",1542585599999,"43834596.99399300",106181,"2956311.88000000","25228611.64203900","0"],[1542585600000,"8.08330000","8.09180000","4.53200000","5.28730000","6670321.98000000",1543190399999,"39550638.90765500",173001,"3321715.74000000","19810071.14718200","0"],[1543190400000,"5.28000000","5.63440000","4.70450000","5.28880000","6205422.32000000",1543795199999,"32361865.08412400",126532,"3378259.79000000","17629496.59537300","0"],[1543795200000,"5.28310000","6.62000000","4.12000000","4.76930000","15170292.96000000",1544399999999,"82065245.16078415",242294,"7440367.34000000","40121846.11246643","0"],[1544400000000,"4.76930000","5.15000000","4.43000000","4.61600000","7346676.15000000",1545004799999,"34580047.56908200",116048,"3909562.80000000","18394377.62728500","0"],[1545004800000,"4.61930000","6.13180000","4.60100000","5.95900000","12625835.44000000",1545609599999,"69354914.93638000",184696,"7110280.18000000","39004996.10972700","0"],[1545609600000,"5.95880000","6.47350000","5.10000000","5.89390000","10134061.31000000",1546214399999,"58048701.58114300",138825,"5576410.91000000","31902747.21682100","0"],[1546214400000,"5.90000000","6.38880000","5.74020000","6.26880000","13261694.78000000",1546819199999,"79423356.36163800",202486,"6919663.89000000","41476826.38213000","0"],[1546819200000,"6.26810000","6.85400000","5.37330000","5.46880000","18871150.18000000",1547423999999,"117603307.98592800",236229,"9592343.08000000","59801452.51506300","0"],[1547424000000,"5.46880000","6.64000000","5.45860000","6.40080000","14717077.50000000",1548028799999,"90860096.41470200",158161,"8315158.62000000","51356008.19640100","0"],[1548028800000,"6.40690000","7.21570000","6.25000000","7.03960000","15243373.04000000",1548633599999,"101092289.88667300",135373,"8914381.91000000","59074203.94466300","0"],[1548633600000,"7.03990000","7.13980000","5.94000000","6.78870000","21711220.50000000",1549238399999,"139941123.37181600",239671,"11730225.67000000","75729430.19902300","0"],[1549238400000,"6.78880000","9.29990000","6.68000000","9.16970000","33784461.31000000",1549843199999,"276042632.20308400",466397,"18505449.42000000","151721721.47206300","0"],[1549843200000,"9.16950000","9.90000000","8.40510000","9.22000000","26080633.89000000",1550447999999,"239793079.63729300",465264,"13642150.47000000","125497343.14935400","0"],[1550448000000,"9.21670000","11.29510000","9.17770000","9.94760000","25845057.25000000",1551052799999,"268108563.20446500",570052,"13209349.43000000","136933091.25936500","0"],[1551052800000,"9.94420000","11.87010000","9.26850000","11.45110000","26458355.69000000",1551657599999,"274493926.51605400",518348,"14031544.82000000","145664670.61478900","0"],[1551657600000,"11.45110000","15.56000000","10.85000000","14.37110000","37867040.98000000",1552262399999,"522470290.46330900",933711,"19605962.55000000","270591884.78101000","0"],[1552262400000,"14.37410000","16.00000000","14.01100000","15.56930000","23557327.57000000",1552867199999,"355156531.72565100",442060,"12834549.55000000","193571215.96390100","0"],[1552867200000,"15.58360000","17.50000000","13.86070000","17.10960000","22742057.87000000",1553471999999,"351123272.47234100",515703,"11919956.41000000","184238307.16342600","0"],[1553472000000,"17.11120000","17.73860000","15.53010000","17.53760000","20440163.74000000",1554076799999,"340418755.52961200",407797,"11260914.42000000","187675721.68720200","0"],[1554076800000,"17.52010000","20.00000000","17.33190000","18.95230000","20347225.87000000",1554681599999,"383242115.35239900",559720,"10958494.86000000","206385597.23042200","0"],[1554681600000,"18.95070000","19.90000000","16.25010000","19.38660000","16256071.75000000",1555286399999,"295849309.84327800",397934,"8770222.85000000","159805998.56702900","0"],[1555286400000,"19.37340000","25.49730000","18.66010000","23.99990000","21247846.51000000",1555891199999,"464716972.59609100",616573,"11686366.13000000","254645646.78211100","0"],[1555891200000,"23.99990000","24.63680000","20.88000000","23.02260000","21238859.89000000",1556495999999,"488064353.58646800",626833,"11434707.11000000","262983794.20418700","0"],[1556496000000,"23.01660000","24.12700000","21.27970000","22.97770000","15013845.93000000",1557100799999,"338994516.78124900",455985,"8055124.38000000","181814488.88143200","0"],[1557100800000,"22.97770000","22.99730000","18.30000000","20.89340000","18060299.91000000",1557705599999,"372046991.68462500",785036,"9028629.20000000","186104873.77054000","0"],[1557705600000,"20.90260000","29.83680000","20.73490000","29.11220000","28207621.77000000",1558310399999,"726059599.42906200",1215284,"15036956.71000000","387217172.37719600","0"],[1558310400000,"29.11220000","35.48880000","27.53060000","33.09190000","28848062.68000000",1558915199999,"921147428.99672500",1181497,"15627294.37000000","499706411.46213100","0"],[1558915200000,"33.05080000","35.10010000","30.25000000","33.15270000","25378055.85000000",1559519999999,"840603500.64163200",951268,"14406381.69000000","477499286.29669800","0"],[1559520000000,"33.13430000","33.17530000","28.71680000","30.09500000","20585813.51000000",1560124799999,"638988976.27477900",776121,"11570943.93000000","359729025.30637300","0"],[1560124800000,"30.11740000","36.36890000","29.72860000","32.18880000","24792464.42000000",1560729599999,"812893425.53196100",916339,"14020202.51000000","459573891.48639200","0"],[1560729600000,"32.19560000","39.59410000","32.18620000","37.28360000","24184242.25000000",1561334399999,"872107688.37177500",816244,"14050316.74000000","506269113.17844700","0"],[1561334400000,"37.26650000","38.00000000","32.02000000","32.11400000","16817046.88000000",1561939199999,"597465301.86839900",816706,"9153689.57000000","325625912.31268200","0"],[1561939200000,"32.11410000","34.38390000","30.56000000","32.93440000","11821462.42000000",1562543999999,"386472299.59454200",622220,"6530907.91000000","213787751.30828700","0"],[1562544000000,"32.93260000","34.29180000","28.26660000","28.54470000","12856893.28000000",1563148799999,"403781547.18906900",716108,"6463666.55000000","203627625.46461800","0"],[1563148800000,"28.54470000","31.52810000","24.17090000","30.43880000","27549311.86000000",1563753599999,"776724368.56396600",1103963,"13845265.12000000","391534603.85926500","0"],[1563753600000,"30.43890000","32.60000000","26.42000000","27.75550000","15384981.33000000",1564358399999,"451065499.94692200",696388,"7858500.07000000","230177132.22073600","0"],[1564358400000,"27.75560000","28.76640000","26.20200000","27.38340000","10157129.16000000",1564963199999,"280889472.66931900",461115,"5115797.29000000","141339352.49264000","0"],[1564963200000,"27.38340000","31.87910000","27.30110000","30.24390000","12412146.15000000",1565567999999,"366164146.12915800",583832,"6129252.30000000","180962222.76060400","0"],[1565568000000,"30.24180000","30.59360000","26.70000000","27.89770000","8268733.76000000",1566172799999,"235579115.00279500",358231,"4259019.38000000","121093083.01652800","0"],[1566172800000,"27.90330000","29.17790000","25.57000000","26.08880000","8066238.48000000",1566777599999,"220835417.17747500",337482,"3393472.79000000","92289254.08077100","0"],[1566777600000,"26.08860000","27.19080000","20.88570000","21.42480000","10483136.24000000",1567382399999,"246157602.65089500",409909,"5328001.55000000","125355313.80175300","0"],[1567382400000,"21.41950000","23.52130000","21.01000000","22.41110000","11443401.51000000",1567987199999,"255787044.70306600",458238,"5978810.42000000","133684681.77658000","0"],[1567987200000,"22.37470000","22.49010000","19.65000000","20.29010000","8499817.97000000",1568591999999,"179116290.01560900",304709,"3931518.55000000","83068547.12789800","0"],[1568592000000,"20.29010000","23.17000000","19.87750000","20.36020000","11286872.09000000",1569196799999,"239789580.41207800",395984,"5944816.57000000","126278776.41244500","0"],[1569196800000,"20.36400000","20.36400000","14.25550000","15.19990000","10946892.91000000",1569801599999,"179664056.44040900",376172,"5764100.28000000","94341717.93851300","0"],[1569801600000,"15.18700000","16.28000000","14.62000000","15.06880000","6659723.96000000",1570406399999,"103729970.22263600",211403,"3195640.35000000","49789601.64636400","0"],[1570406400000,"15.06550000","18.76990000","14.85550000","18.25600000","11858610.36000000",1571011199999,"202031509.75552100",370461,"6266502.85000000","106652055.03892100","0"],[1571011200000,"18.25600000","19.17000000","17.36270000","18.49970000","12853423.85000000",1571615999999,"235237923.31431400",411016,"7055899.53000000","129120876.65071100","0"],[1571616000000,"18.48970000","19.76530000","16.12130000","19.28880000","14724548.87000000",1572220799999,"268399989.79792300",543949,"7557667.63000000","137822665.55677800","0"],[1572220800000,"19.29380000","21.23780000","19.10760000","20.18740000","12755222.54000000",1572825599999,"256785403.43395900",473864,"6356738.78000000","128035586.54202100","0"],[1572825600000,"20.17250000","20.93990000","19.26090000","20.43330000","8680066.94000000",1573430399999,"176597558.61305000",344870,"4591061.99000000","93521789.60688600","0"],[1573430400000,"20.43230000","21.80000000","19.74970000","20.19400000","8310373.76000000",1574035199999,"171321877.43777500",346602,"4487958.75000000","92529273.82301000","0"],[1574035200000,"20.18890000","20.19160000","14.28460000","14.99640000","12981178.27000000",1574639999999,"218826318.73850200",485635,"6455492.00000000","109213049.20204300","0"],[1574640000000,"15.01520000","16.29980000","13.88000000","15.42970000","13461705.79000000",1575244799999,"208348609.84558000",394893,"7072859.24000000","109597284.78035600","0"],[1575244800000,"15.42870000","15.88000000","14.80600000","15.61210000","9437479.24000000",1575849599999,"145488450.94007900",294366,"4979885.52000000","76839073.94094400","0"],[1575849600000,"15.59470000","15.79900000","14.13610000","14.39490000","6017813.06000000",1576454399999,"89375935.64079500",266162,"3268723.76000000","48486859.08990500","0"],[1576454400000,"14.39460000","14.43560000","12.11110000","13.77980000","10679934.51000000",1577059199999,"141428170.97289200",387773,"5840133.54000000","77365521.41267300","0"],[1577059200000,"13.77680000","14.21860000","12.85000000","14.10400000","8595966.54000000",1577663999999,"115945140.63255400",284797,"4728361.97000000","63857870.87317100","0"],[1577664000000,"14.09840000","14.37960000","12.98000000","14.05320000","8285096.28000000",1578268799999,"114217467.50833100",255966,"4517145.61000000","62297244.42802900","0"],[1578268800000,"14.04880000","15.47070000","14.01680000","15.33660000","10677488.33000000",1578873599999,"158312830.88891000",369923,"5700844.12000000","84538541.69756900","0"],[1578873600000,"15.33700000","18.49500000","14.92950000","17.38800000","15883601.81000000",1579478399999,"270217247.45073400",618021,"8002917.27000000","136014161.34494300","0"],[1579478400000,"17.37060000","18.40000000","16.42880000","17.49900000","10714059.20000000",1580083199999,"185719774.51295500",391888,"5689378.86000000","98609225.71989500","0"],[1580083200000,"17.49190000","18.88000000","17.21980000","18.43330000","11437515.29000000",1580687999999,"206861987.13647400",542607,"5976326.40000000","108080823.47713300","0"],[1580688000000,"18.43330000","24.38140000","17.87000000","24.38000000","15643897.39000000",1581292799999,"324393360.02530800",783068,"8049723.30000000","166759909.73659000","0"],[1581292800000,"24.35170000","27.19050000","21.80000000","23.31930000","25259917.31000000",1581897599999,"634411955.06113600",1218983,"12481895.48000000","313856096.57913200","0"],[1581897600000,"23.31930000","24.45880000","21.00000000","22.84520000","18928001.20000000",1582502399999,"428901862.80743900",745977,"9834280.69000000","222847070.30616900","0"],[1582502400000,"22.82670000","23.25500000","17.70510000","18.90200000","20473166.89000000",1583107199999,"403100145.75588300",755218,"10058939.55000000","198245383.16287800","0"],[1583107200000,"18.91830000","21.76280000","16.73150000","16.89400000","20386842.97000000",1583711999999,"409053213.60137500",750250,"10442202.51000000","209767108.85812200","0"],[1583712000000,"16.89390000","17.47750000","6.38000000","10.38980000","42315838.99000000",1584316799999,"511449954.82810800",1400187,"21028527.12000000","254092993.15488900","0"],[1584316800000,"10.38080000","13.65000000","8.44220000","11.16700000","38560198.47000000",1584921599999,"427970741.71728700",1139354,"20330566.41000000","226024813.86101400","0"],[1584921600000,"11.14940000","13.36550000","10.84270000","11.30080000","24536549.89000000",1585526399999,"299354231.88462000",750789,"12780787.65000000","156048600.58234300","0"],[1585526400000,"11.30070000","14.05610000","11.25520000","13.68880000","33197169.29000000",1586131199999,"429338152.65527200",804963,"17050584.48000000","220659494.60221300","0"],[1586131200000,"13.68880000","15.49000000","13.47000000","14.28080000","31318756.33000000",1586735999999,"455419588.39111600",917043,"15046984.97000000","218875743.13939000","0"],[1586736000000,"14.28080000","16.81830000","13.62890000","16.06830000","26780929.35000000",1587340799999,"414022814.78856300",1013428,"11877316.32000000","182955768.68303500","0"],[1587340800000,"16.06770000","16.46660000","14.69450000","16.35880000","22381716.21000000",1587945599999,"354220073.79299300",723614,"10597875.45000000","167719371.03810200","0"],[1587945600000,"16.36450000","18.13770000","16.06300000","17.10710000","23152310.87000000",1588550399999,"394281291.80045600",834367,"11401863.38000000","193535402.38320900","0"],[1588550400000,"17.10270000","17.49260000","13.91290000","15.35060000","18881678.66000000",1589155199999,"314552149.11464400",769647,"9116021.50000000","151911341.58514600","0"],[1589155200000,"15.35060000","16.69820000","14.01000000","16.29590000","19307488.57000000",1589759999999,"307160246.30723300",590479,"10012640.37000000","158830515.28648600","0"],[1589760000000,"16.29990000","17.33960000","15.72180000","15.96240000","18025356.03000000",1590364799999,"299975941.22970900",507196,"8778574.83000000","146201031.21526400","0"],[1590364800000,"15.94570000","18.19540000","15.80570000","17.09160000","18018249.23000000",1590969599999,"303171493.26331700",596206,"8938739.58000000","149993206.57145300","0"],[1590969600000,"17.09260000","18.20000000","16.68000000","17.41350000","16873783.76000000",1591574399999,"295667928.54684700",584688,"8619154.91000000","151134883.53555300","0"],[1591574400000,"17.41340000","17.58330000","15.93000000","16.57290000","12550987.52000000",1592179199999,"213048859.50241100",435106,"5447189.24000000","92124429.25731800","0"],[1592179200000,"16.57280000","16.64810000","15.40000000","15.97750000","10090530.69000000",1592783999999,"163298837.01535700",414076,"4369490.76000000","70899118.82614000","0"],[1592784000000,"15.97920000","16.64810000","14.80000000","15.37820000","9644867.82000000",1593388799999,"153790087.89698200",400626,"4178733.61000000","66806770.36526800","0"],[1593388800000,"15.37140000","15.97960000","15.07430000","15.48850000","9490506.87000000",1593993599999,"146976738.31808700",373369,"3343266.02000000","51729539.40162400","0"],[1593993600000,"15.48650000","18.59000000","15.44010000","18.29940000","15040732.67000000",1594598399999,"257228973.02604900",975899,"7607459.99000000","130125705.78268500","0"],[1594598400000,"18.30360000","18.99990000","16.54730000","18.01540000","15767801.33000000",1595203199999,"279827922.41047400",1007294,"7834481.65000000","138920475.58671800","0"],[1595203200000,"18.01660000","20.49000000","17.23500000","19.55570000","17770881.53000000",1595807999999,"331537292.89589000",1025338,"8719431.64000000","163145998.40678100","0"],[1595808000000,"19.55240000","22.18320000","18.40000000","20.98980000","19892029.81000000",1596412799999,"402059466.95953300",1242052,"10018478.80000000","202840324.27706600","0"],[1596412800000,"20.98990000","23.54000000","20.70000000","22.42200000","18495169.61000000",1597017599999,"415966199.44870800",1172521,"8977864.60000000","201727989.45697700","0"],[1597017600000,"22.42240000","23.78840000","20.57100000","23.52900000","20133532.32000000",1597622399999,"448123062.92728600",1703875,"10177304.78000000","226525443.45195300","0"],[1597622400000,"23.52910000","23.91000000","21.28140000","21.85550000","15334448.15000000",1598227199999,"347667019.02061900",1236821,"7122287.48000000","161626140.84216500","0"],[1598227200000,"21.85750000","23.83000000","20.98050000","23.62080000","15885354.86000000",1598831999999,"358930007.22673800",1165772,"8009265.06000000","180967079.60979400","0"],[1598832000000,"23.62500000","25.82620000","18.01100000","23.14200000","37321801.83000000",1599436799999,"836185082.74252800",2126951,"18518337.75000000","416070504.19707500","0"],[1599436800000,"23.16120000","32.44010000","20.00000000","31.16560000","39636067.51000000",1600041599999,"1021669095.89280500",2211200,"19768173.94000000","509424461.00220100","0"],[1600041600000,"31.16560000","33.38880000","25.12470000","26.31600000","36897852.88600000",1600646399999,"1053747243.31552000",2409595,"18397746.13800000","525788563.15995220","0"],[1600646400000,"26.31670000","26.90000000","22.10000000","26.25100000","23466630.85300000",1601251199999,"573166159.07822270",1530395,"11756677.25700000","287698027.14615640","0"],[1601251200000,"26.24350000","29.56460000","25.66520000","28.96680000","24206589.29500000",1601855999999,"672736719.61636280",1505351,"11596503.08200000","322198736.44304190","0"],[1601856000000,"28.98320000","29.28140000","26.49990000","28.52710000","16940808.99000000",1602460799999,"476420671.71572660",1224067,"8436068.45800000","237333803.38549490","0"],[1602460800000,"28.52000000","31.97980000","28.43380000","30.65930000","19953188.86800000",1603065599999,"610544013.81670720",1369558,"10146592.03700000","310592394.62286730","0"],[1603065600000,"30.65680000","31.30000000","28.50000000","30.12800000","14968235.45900000",1603670399999,"451302719.39995420",1067969,"6902727.45900000","207990455.35574050","0"],[1603670400000,"30.13420000","32.37880000","27.51110000","28.53180000","16837920.80700000",1604275199999,"503246992.48100040",1131182,"8270699.32200000","247981767.30534380","0"],[1604275200000,"28.54850000","29.89900000","25.74990000","28.41010000","17284198.31700000",1604879999999,"481911641.67830080",1249517,"8704651.28100000","243118122.85167590","0"],[1604880000000,"28.41010000","28.96910000","27.07000000","27.67860000","12836154.43400000",1605484799999,"359588573.47572280",1052067,"6205643.62900000","173915393.89235320","0"],[1605484800000,"27.68220000","31.12000000","27.44610000","30.02260000","16655248.64200000",1606089599999,"480292307.75812570",1600247,"8492234.56000000","244980412.39398420","0"],[1606089600000,"30.02910000","35.43380000","26.35000000","30.10450000","28859695.04100000",1606694399999,"887989244.47379320",2488416,"14202358.56100000","437783120.96889200","0"],[1606694400000,"30.10030000","31.88750000","28.65880000","29.50260000","15634075.57700000",1607299199999,"473342941.40460850",1426049,"7391861.17000000","223840308.67078220","0"],[1607299200000,"29.49120000","29.66850000","26.72730000","29.15710000","10221937.47600000",1607903999999,"288259277.73358790",1028147,"4672077.99500000","131728676.34770430","0"],[1607904000000,"29.15990000","35.69000000","28.66690000","34.31480000","19730014.32900000",1608508799999,"624352818.52822010",1833623,"10163648.49200000","322332111.85900010","0"],[1608508800000,"34.30720000","35.60000000","30.00000000","33.67400000","23825336.01500000",1609113599999,"783790464.94023040",2398518,"11732477.64300000","386315760.40941860","0"],[1609113600000,"33.67410000","41.70170000","33.31050000","41.25750000","25814348.92200000",1609718399999,"975442379.62215700",2654523,"13407087.34900000","506480605.89461930","0"],[1609718400000,"41.25600000","45.16200000","38.02000000","42.40310000","28177274.58200000",1610323199999,"1181196406.65412440",3036366,"14347138.41400000","601849986.17375120","0"],[1610323200000,"42.40330000","46.72280000","35.03740000","45.86750000","27005967.77100000",1610927999999,"1089765394.45791220",2855842,"13775284.76000000","555823584.88155960","0"],[1610928000000,"45.86450000","47.21870000","36.85180000","41.82630000","23352751.11000000",1611532799999,"985794088.58958640",2584931,"12129844.88600000","512374093.50486160","0"],[1611532800000,"41.82700000","45.82690000","39.61020000","44.32920000","19792182.64400000",1612137599999,"841899521.30686770",2653605,"10184270.14400000","433411122.89868400","0"],[1612137600000,"44.32910000","75.50000000","43.43310000","68.35420000","37217554.81600000",1612742399999,"2213695940.45733300",5070243,"18834489.37900000","1120718007.15587030","0"],[1612742400000,"68.35500000","148.40000000","67.61520000","135.86230000","56699059.89700000",1613347199999,"6498435290.32342300",10292210,"29116666.50900000","3332801987.41782420","0"],[1613347200000,"135.86230000","348.69690000","118.00000000","295.25970000","73776521.90500000",1613951999999,"17024255435.55246080",15824492,"37270617.18600000","8610181479.17567450","0"],[1613952000000,"294.91670000","296.00000000","186.10000000","210.21380000","64411761.72800000",1614556799999,"15344312364.09139570",14540204,"32232651.33300000","7683261364.02836800","0"],[1614556800000,"210.11770000","264.90000000","209.12040000","240.11000000","31414135.82700000",1615161599999,"7481279055.30542780",7720912,"16170667.43200000","3851907745.15327760","0"],[1615161600000,"240.10390000","315.28550000","228.70290000","263.23800000","35834732.82200000",1615766399999,"9773480931.60502050",10317986,"18337058.58500000","4999508863.27010360","0"],[1615766400000,"263.35000000","277.80000000","240.19900000","264.65130000","18998675.16800000",1616371199999,"4965395327.72437470",5982721,"9553327.80900000","2497228867.68401050","0"],[1616371200000,"264.71520000","281.39390000","224.96860000","268.42630000","21619005.94300000",1616975999999,"5552172523.22758210",6607256,"10981556.43700000","2821111673.32519460","0"],[1616976000000,"268.62340000","356.98820000","264.45850000","348.86170000","27407914.76300000",1617580799999,"8637884515.28433520",9241766,"13919310.95900000","4393975152.77125540","0"],[1617580800000,"348.87050000","529.21100000","335.84420000","525.92750000","30201122.59200000",1618185599999,"12596280743.30659130",12992409,"15264461.83200000","6369586157.51547170","0"],[1618185600000,"525.92750000","638.56730000","428.00000000","481.43670000","32857118.82300000",1618790399999,"17854521088.54848860",16271108,"16473199.87500000","8958243706.68880480","0"],[1618790400000,"481.51120000","613.89750000","450.00000000","505.00000000","35173542.69220000",1619395199999,"18543889677.82861131",16934138,"17783503.12700000","9388244651.96038558","0"],[1619395200000,"505.00000000","645.57000000","501.50000000","621.78000000","20551329.55260000",1619999999999,"11966843095.86938710",12006329,"10537089.65020000","6135703492.41204940","0"],[1620000000000,"621.77000000","680.00000000","604.14000000","661.74000000","17483132.18470000",1620604799999,"11224705533.17059660",11482079,"8868933.61490000","5695575982.86435160","0"],[1620604800000,"661.74000000","691.77000000","526.60000000","564.32000000","21401408.97890000",1621209599999,"13077194277.77459370",13206174,"10740278.77520000","6567340816.63245770","0"],[1621209600000,"564.66000000","564.66000000","211.70000000","260.72000000","49296347.17090000",1621814399999,"17854483549.06263600",17269187,"24616801.40850000","8935246581.36615630","0"],[1621814400000,"260.72000000","388.28000000","257.40000000","325.57000000","37802906.99580000",1622419199999,"12646610165.80226500",13843713,"19035192.75100000","6368302371.64095500","0"],[1622419200000,"325.55000000","433.00000000","307.55000000","393.73000000","27120349.87820000",1623023999999,"10369188751.04642300",11718818,"13652036.13820000","5223439464.88486500","0"],[1623024000000,"393.82000000","407.42000000","319.18000000","365.80000000","20176310.10440000",1623628799999,"7178822487.68091700",8090163,"10095936.84970000","3593516827.92505900","0"],[1623628800000,"365.81000000","379.58000000","310.13000000","339.08000000","10564231.90490000",1624233599999,"3713413580.89069900",5047754,"5307151.59200000","1866822415.62956700","0"],[1624233600000,"339.09000000","342.00000000","225.42000000","290.87000000","21769857.73580000",1624838399999,"6173824105.46893500",8215842,"10931195.15250000","3101660251.43351200","0"],[1624838400000,"290.89000000","315.60000000","276.40000000","307.62000000","10790153.81240000",1625443199999,"3187545094.56617000",4440912,"5482495.98380000","1620317848.93636300","0"],[1625443200000,"307.63000000","340.00000000","291.00000000","322.16000000","9618280.28760000",1626047999999,"3039792735.76614600",4904988,"4900484.61930000","1549251509.27442800","0"],[1626048000000,"322.17000000","334.37000000","290.24000000","302.10000000","9170850.93110000",1626652799999,"2842788654.48680600",4753266,"4570011.23150000","1416844715.41541800","0"],[1626652800000,"302.04000000","307.79000000","254.52000000","302.56000000","10192344.45050000",1627257599999,"2932488707.79070400",4961775,"5199150.51110000","1496651981.29325800","0"],[1627257600000,"302.56000000","347.80000000","297.61000000","332.59000000","10767147.48490000",1627862399999,"3437032699.81439300",5432549,"5553474.82070000","1773491692.26657000","0"],[1627862400000,"332.63000000","359.87000000","317.02000000","341.79000000","8401936.82970000",1628467199999,"2837728138.89543900",4413134,"4262358.92800000","1439673119.52317700","0"],[1628467200000,"341.79000000","418.80000000","333.15000000","414.05000000","10632247.54740000",1629071999999,"4101772180.11541600",6902388,"5377259.00610000","2075015180.04929400","0"],[1629072000000,"414.05000000","460.00000000","385.47000000","448.68000000","11691222.69110000",1629676799999,"4973594977.25224260",7050557,"5954433.43630000","2534994178.49185360","0"],[1629676800000,"448.69000000","518.94000000","445.89000000","479.70000000","12566089.43150000",1630281599999,"6116464310.36871400",8332790,"6336910.70470000","3085175383.01490800","0"],[1630281600000,"479.70000000","509.90000000","448.20000000","504.80000000","8389932.56990000",1630886399999,"4048774621.65644500",4854000,"4284501.31250000","2069062616.07066500","0"],[1630886400000,"504.90000000","509.00000000","369.00000000","416.30000000","11514964.12090000",1631491199999,"4938723633.04128600",5669120,"5661864.31040000","2428125298.54082400","0"],[1631491200000,"416.40000000","438.00000000","383.00000000","408.60000000","7002108.34900000",1632095999999,"2888614414.06550000",4034713,"3549595.03600000","1464918544.55980000","0"],[1632096000000,"408.50000000","410.10000000","320.00000000","344.00000000","9694668.21200000",1632700799999,"3494897252.23739000",4647763,"4754043.71760000","1713874896.19231100","0"],[1632700800000,"344.00000000","438.20000000","330.00000000","430.50000000","8038968.89800000",1633305599999,"3074171466.65840000",3930610,"4066920.55200000","1556517610.61100000","0"],[1633305600000,"430.50000000","450.00000000","402.00000000","404.10000000","7129814.29170000",1633910399999,"3056996196.48030000",4576736,"3591542.51370000","1540452892.82560000","0"],[1633910400000,"404.00000000","484.70000000","392.20000000","470.90000000","10980440.63800000",1634515199999,"4970419642.15064400",6033325,"5566511.28200000","2520926973.65204400","0"],[1634515200000,"471.00000000","505.90000000","466.00000000","475.80000000","7033536.33300000",1635119999999,"3406673083.40190000",4930551,"3608819.41100000","1748208460.64240000","0"],[1635120000000,"475.80000000","540.50000000","435.30000000","524.60000000","7755453.54980000",1635724799999,"3829131808.97279500",6371089,"3980515.73570000","1967174212.54969500","0"],[1635724800000,"524.60000000","669.30000000","511.00000000","649.60000000","9576612.60660000",1636329599999,"5592883141.18707600",8070086,"4909293.66570000","2864044893.63493600","0"],[1636329600000,"649.50000000","662.90000000","573.00000000","650.80000000","7850316.80100000",1636934399999,"4984382721.78570000",7048597,"3902672.00900000","2478620595.29810000","0"],[1636934400000,"650.70000000","659.50000000","510.00000000","584.00000000","9749130.41600000",1637539199999,"5690007623.39490000",7221811,"4791613.92600000","2795331612.09700000","0"],[1637539200000,"584.00000000","657.90000000","553.80000000","611.30000000","9837939.66700000",1638143999999,"5860404563.84790000",7046359,"4941766.59500000","2944075576.94430000","0"],[1638144000000,"611.40000000","649.80000000","489.20000000","557.80000000","10081002.57100000",1638748799999,"5986487037.71080000",6770133,"5000467.70900000","2972983508.09550000","0"],[1638748800000,"557.70000000","617.00000000","533.00000000","570.30000000","7811653.71000000",1639353599999,"4472857243.48620000",5393844,"3952595.80600000","2263405299.54010000","0"],[1639353600000,"570.30000000","572.20000000","501.60000000","529.80000000","6226378.33800000",1639958399999,"3299890425.52780000",4335409,"3089224.00100000","1637633777.64750000","0"],[1639958400000,"529.80000000","554.40000000","505.60000000","546.40000000","4637529.96600000",1640563199999,"2483105587.56220000",3380776,"2348832.37500000","1258017143.79040000","0"],[1640563200000,"546.50000000","572.00000000","506.00000000","531.00000000","4713805.84100000",1641167999999,"2513061448.80900000",3239227,"2337797.95900000","1247265709.57350000","0"],[1641168000000,"531.00000000","532.80000000","415.00000000","438.70000000","6405925.52900000",1641772799999,"3011230292.19410000",3613984,"3112158.22400000","1462265843.01660000","0"],[1641772800000,"438.80000000","506.00000000","405.60000000","498.60000000","6084466.13800000",1642377599999,"2825493715.14570000",3670262,"3029690.51600000","1407456245.55950000","0"],[1642377600000,"498.60000000","499.10000000","336.30000000","383.90000000","9012745.70900000",1642982399999,"3711494496.67780000",4531233,"4448857.65200000","1832478741.02770000","0"],[1642982400000,"384.00000000","402.40000000","336.00000000","377.20000000","6765237.15500000",1643587199999,"2523825880.20250000",3488669,"3367264.61900000","1256612474.36220000","0"],[1643587200000,"377.20000000","431.00000000","359.60000000","419.90000000","4667020.15200000",1644191999999,"1824001211.76900000",2625948,"2356718.51500000","921671806.08200000","0"],[1644192000000,"419.90000000","445.40000000","390.50000000","397.90000000","5107504.24700000",1644796799999,"2130656452.74080000",3037916,"2532912.85700000","1057439461.62980000","0"],[1644796800000,"398.00000000","443.00000000","375.00000000","380.60000000","4570846.02600000",1645401599999,"1877412570.19190000",2543892,"2250699.34700000","925360051.90350000","0"],[1645401600000,"380.70000000","393.70000000","323.50000000","360.10000000","6817132.94900000",1646006399999,"2473953409.54620000",3042487,"3358317.43100000","1219126218.33710000","0"],[1646006400000,"360.10000000","424.90000000","355.80000000","375.00000000","5241488.09000000",1646611199999,"2069093165.75370000",2744221,"2615747.16900000","1032990281.46370000","0"],[1646611200000,"375.00000000","402.70000000","360.10000000","361.40000000","4738383.56200000",1647215999999,"1798796170.25200000",2297202,"2359250.97400000","896075218.90050000","0"],[1647216000000,"361.40000000","406.40000000","359.50000000","390.80000000","3559786.45800000",1647820799999,"1365071750.23470000",1984826,"1834461.95400000","703710772.87580000","0"],[1647820800000,"390.80000000","431.60000000","384.80000000","430.50000000","3665619.95500000",1648425599999,"1497128341.23100000",2018832,"1893356.01500000","773260729.09580000","0"],[1648425600000,"430.60000000","455.70000000","412.80000000","450.40000000","5551701.63100000",1649030399999,"2435157523.75140000",3010935,"2817407.39600000","1236170154.79310000","0"],[1649030400000,"450.40000000","460.00000000","416.20000000","418.10000000","4572075.45400000",1649635199999,"1991461275.91720000",2492462,"2266320.35400000","987494548.42290000","0"],[1649635200000,"418.10000000","426.90000000","391.20000000","406.60000000","3551853.14600000",1650239999999,"1465229749.88610000",1840938,"1783106.88200000","735684588.07850000","0"],[1650240000000,"406.70000000","431.40000000","396.20000000","398.80000000","3871066.25100000",1650844799999,"1599988739.35710000",1892856,"1943153.25400000","803563345.04640000","0"],[1650844800000,"398.80000000","410.70000000","375.50000000","389.90000000","4827254.34000000",1651449599999,"1902244843.48620000",2182497,"2373246.05700000","935428001.03750000","0"],[1651449600000,"389.90000000","413.60000000","349.50000000","355.90000000","4708894.76300000",1652054399999,"1795645973.61060000",2181132,"2330512.95400000","889867845.70270000","0"],[1652054400000,"355.90000000","359.30000000","218.80000000","312.40000000","15965571.24650000",1652659199999,"4641168069.26753200",6139671,"7883038.21030000","2293381403.07471000","0"],[1652659200000,"312.40000000","323.70000000","286.80000000","319.40000000","5115790.60900000",1653263999999,"1554193793.91120000",2309170,"2558004.80400000","777184778.00770000","0"],[1653264000000,"319.30000000","337.90000000","290.60000000","305.80000000","7282239.18100000",1653868799999,"2294018216.11280000",2508907,"3596505.72600000","1133312478.82380000","0"],[1653868800000,"305.90000000","324.80000000","293.30000000","299.10000000","4036555.31600000",1654473599999,"1251502082.18550000",1892459,"2026008.55700000","628205022.76360000","0"],[1654473600000,"299.10000000","312.30000000","251.10000000","254.80000000","4803010.86200000",1655078399999,"1364546892.36860000",2184977,"2405379.20000000","684134159.89880000","0"],[1655078400000,"254.80000000","257.80000000","183.40000000","215.10000000","10578295.89270000",1655683199999,"2286650080.64255200",3412080,"5219882.03250000","1129026345.59277000","0"],[1655683200000,"215.10000000","245.20000000","204.80000000","233.90000000","4838654.07000000",1656287999999,"1088431798.79820000",1952700,"2471546.82000000","556056293.61740000","0"],[1656288000000,"234.00000000","242.80000000","205.40000000","219.20000000","4139628.21500000",1656892799999,"920908798.35390000",1734086,"2124999.44500000","472733307.59220000","0"],[1656892800000,"219.20000000","247.70000000","214.80000000","234.70000000","3641161.94100000",1657497599999,"855600698.52560000",1486287,"1845989.39100000","433806836.16700000","0"],[1657497600000,"234.70000000","256.10000000","216.40000000","247.80000000","3428031.98000000",1658102399999,"802395558.33170000",1522551,"1745188.35300000","408762590.95830000","0"],[1658102400000,"247.80000000","274.80000000","247.60000000","261.40000000","4340862.22400000",1658707199999,"1140645974.54120000",1956151,"2219286.89300000","583373700.02430000","0"],[1658707200000,"261.40000000","302.00000000","239.60000000","283.40000000","4476545.87200000",1659311999999,"1234542521.14180000",2202731,"2241768.35000000","618058954.17970000","0"],[1659312000000,"283.50000000","325.90000000","274.20000000","322.80000000","4067376.94900000",1659916799999,"1225026626.27270000",2127378,"2047382.89700000","617016296.75320000","0"],[1659916800000,"322.70000000","336.80000000","312.40000000","317.60000000","3629865.45300000",1660521599999,"1182352395.96560000",1918072,"1855711.42000000","604680549.25820000","0"],[1660521600000,"317.60000000","327.40000000","276.20000000","301.90000000","3651654.64100000",1661126399999,"1095615345.15470000",1884068,"1813375.20900000","544036704.80830000","0"],[1661126400000,"301.90000000","307.50000000","273.30000000","276.50000000","3105336.35900000",1661731199999,"908461850.60060000",1646010,"1573271.36600000","460507520.64820000","0"],[1661731200000,"276.50000000","292.00000000","270.70000000","279.10000000","2385914.99300000",1662335999999,"668818350.95740000",1268563,"1206912.89200000","338362139.46290000","0"],[1662336000000,"279.10000000","298.60000000","258.60000000","295.30000000","2848563.54300000",1662940799999,"802328816.17200000",1473522,"1461448.73000000","411942933.27630000","0"],[1662940800000,"295.30000000","300.00000000","263.10000000","266.20000000","2761948.42100000",1663545599999,"774892332.64650000",1468430,"1383208.28900000","388206982.75830000","0"],[1663545600000,"266.30000000","285.00000000","256.70000000","274.30000000","2627926.12100000",1664150399999,"710647577.45630000",1369907,"1336599.87400000","361557230.99200000","0"],[1664150400000,"274.30000000","289.80000000","266.30000000","284.70000000","2123244.57600000",1664755199999,"594249281.69800000",1309879,"1086166.24900000","304100289.80490000","0"],[1664755200000,"284.70000000","298.20000000","275.10000000","278.20000000","1978018.89300000",1665359999999,"567508142.02430000",1096030,"967897.37000000","277846654.00360000","0"],[1665360000000,"278.20000000","279.20000000","256.80000000","272.50000000","1775745.37600000",1665964799999,"479003220.75160000",1152931,"867749.29300000","234139929.06440000","0"],[1665964800000,"272.40000000","276.80000000","263.40000000","276.00000000","1116540.09100000",1666569599999,"303027838.78500000",879814,"567376.25500000","154053796.67930000","0"],[1666569600000,"275.90000000","318.80000000","271.60000000","313.50000000","2682767.73400000",1667174399999,"791652601.04260000",1654675,"1402696.79700000","413835994.36560000","0"],[1667174400000,"313.60000000","361.30000000","306.50000000","337.90000000","4335976.13200000",1667779199999,"1449216678.34760000",2692293,"2204521.28700000","737087175.85750000","0"],[1667779200000,"337.80000000","398.30000000","260.20000000","276.40000000","8839480.62200000",1668383999999,"2758790506.03940000",5816074,"4428169.59500000","1385595193.38470000","0"],[1668384000000,"276.40000000","292.00000000","261.80000000","264.20000000","2813632.41700000",1668988799999,"771558365.21580000",2044550,"1404765.21600000","385299206.77650000","0"],[1668988800000,"264.20000000","317.80000000","250.00000000","307.60000000","4058442.08000000",1669593599999,"1177482128.73850000",2295325,"2031278.59400000","589478020.84370000","0"],[1669593600000,"307.70000000","309.60000000","285.40000000","291.80000000","3134979.76700000",1670198399999,"925611098.04380000",1871855,"1584301.81300000","467839850.72440000","0"],[1670198400000,"291.80000000","297.20000000","281.10000000","284.40000000","1849642.25400000",1670803199999,"533036275.35710000",1113717,"936380.92300000","269935012.47040000","0"],[1670803200000,"284.50000000","285.80000000","220.00000000","251.00000000","4939962.54500000",1671407999999,"1272062737.50960000",2194402,"2420469.29500000","623178072.94790000","0"],[1671408000000,"251.10000000","253.50000000","236.80000000","243.20000000","1567522.43000000",1672012799999,"386166354.88090000",936830,"797012.48600000","196408669.86860000","0"],[1672012800000,"243.20000000","248.90000000","241.50000000","244.40000000","1056349.65700000",1672617599999,"258474151.36110000",715782,"537043.16800000","131444559.04620000","0"],[1672617600000,"244.50000000","276.50000000","240.70000000","274.90000000","1355824.67200000",1673222399999,"347361157.60710000",914710,"695329.85800000","178245805.34030000","0"],[1673222400000,"274.90000000","314.40000000","270.20000000","302.20000000","2664068.70100000",1673827199999,"771691643.39570000",2023182,"1389128.22100000","402428071.93190000","0"],[1673827200000,"302.20000000","311.40000000","281.10000000","303.00000000","2788216.03200000",1674431999999,"831907450.63030000",2044157,"1421017.94900000","424141747.43880000","0"],[1674432000000,"303.10000000","323.50000000","293.40000000","317.20000000","2652830.79100000",1675036799999,"818007526.60570000",1938200,"1329195.88900000","409825773.76720000","0"],[1675036800000,"317.10000000","337.80000000","302.00000000","327.80000000","2858614.07300000",1675641599999,"920049769.60810000",2042385,"1430995.59400000","460721883.85470000","0"],[1675641600000,"327.80000000","335.80000000","302.00000000","312.60000000","2150122.27900000",1676246399999,"685799331.09250000",1627304,"1058599.90000000","337727197.15150000","0"],[1676246400000,"312.60000000","327.80000000","282.80000000","311.50000000","4011973.93800000",1676851199999,"1229517977.09620000",2273225,"2014061.40400000","617743795.59360000","0"],[1676851200000,"311.50000000","319.80000000","295.50000000","308.70000000","2227315.29500000",1677455999999,"690032365.60100000",1700699,"1100961.28900000","341249418.40830000","0"],[1677456000000,"308.70000000","309.40000000","285.80000000","288.70000000","1345834.73600000",1678060799999,"400609473.75460000",1182958,"654330.14600000","194835937.10180000","0"],[1678060800000,"288.80000000","294.30000000","265.00000000","288.10000000","2076653.63500000",1678665599999,"582458534.75760000",1614803,"1056172.77300000","296070887.09820000","0"],[1678665600000,"288.10000000","346.30000000","286.10000000","336.70000000","5151418.93300000",1679270399999,"1648355950.70180000",3249216,"2680792.80600000","857841898.33080000","0"],[1679270400000,"336.70000000","339.90000000","316.00000000","328.60000000","3487107.10600000",1679875199999,"1147380560.22970000",2326852,"1828007.43000000","601568060.98670000","0"],[1679875200000,"328.60000000","329.80000000","305.90000000","313.70000000","2332856.85700000",1680479999999,"734779616.43040000",1717764,"1193885.19100000","376059428.77230000","0"],[1680480000000,"313.80000000","316.80000000","299.50000000","312.80000000","1819139.98900000",1681084799999,"565664951.23300000",1385156,"919884.84200000","286089378.26360000","0"],[1681084800000,"312.80000000","350.00000000","311.50000000","347.70000000","3365890.56200000",1681689599999,"1106744938.46560000",1875349,"1762330.33600000","579333439.50150000","0"],[1681689600000,"347.70000000","350.00000000","315.30000000","330.70000000","3530210.00000000",1682294399999,"1169190714.10090000",2179570,"1760285.07600000","583198809.54060000","0"],[1682294400000,"330.60000000","345.00000000","318.70000000","337.50000000","3971302.28900000",1682899199999,"1310411805.73720000",2297183,"1977046.60200000","652625378.43360000","0"],[1682899200000,"337.50000000","339.60000000","319.50000000","321.00000000","2724467.89300000",1683503999999,"889869542.58670000",1775263,"1332524.66300000","435328751.11440000","0"],[1683504000000,"321.00000000","322.10000000","301.20000000","312.10000000","1963401.94400000",1684108799999,"611728615.74930000",1527949,"946337.85200000","294798312.73380000","0"],[1684108800000,"312.10000000","316.30000000","305.70000000","306.40000000","1282786.33100000",1684713599999,"399013286.01450000",1046995,"640341.62900000","199240400.80870000","0"],[1684713600000,"306.40000000","315.40000000","301.40000000","314.10000000","1828491.90700000",1685318399999,"562540529.40170000",1026365,"896362.79500000","275857748.97950000","0"],[1685318400000,"314.20000000","317.30000000","303.00000000","305.00000000","2092735.87300000",1685923199999,"646670208.92100000",1037059,"1095521.10100000","338549054.87050000","0"],[1685923200000,"305.10000000","305.10000000","228.40000000","235.40000000","6088648.51800000",1686527999999,"1590884823.08240000",2264574,"3052469.12600000","796880656.82720000","0"],[1686528000000,"235.40000000","252.80000000","220.40000000","244.10000000","5796155.33000000",1687132799999,"1378677820.82400000",2143647,"2901126.73300000","689714093.91750000","0"],[1687132800000,"244.10000000","257.00000000","230.40000000","238.80000000","5046087.81000000",1687737599999,"1233987627.35260000",1828174,"2538340.90200000","620811458.11390000","0"],[1687737600000,"238.90000000","249.00000000","224.60000000","246.50000000","4046549.01900000",1688342399999,"966100676.07450000",1630018,"1993217.37000000","475757126.17870000","0"],[1688342400000,"246.50000000","254.70000000","231.10000000","234.10000000","3482578.55300000",1688947199999,"839710356.29250000",1495750,"1708892.13700000","412161058.99870000","0"],[1688947200000,"234.10000000","261.70000000","231.30000000","242.30000000","5379097.98900000",1689551999999,"1335540087.45220000",1918988,"2660904.59700000","660770596.34430000","0"],[1689552000000,"242.30000000","246.70000000","237.50000000","242.50000000","3270865.67900000",1690156799999,"792497197.65010000",1229477,"1642096.89000000","397940770.57990000","0"],[1690156800000,"242.40000000","244.50000000","235.00000000","242.50000000","1989893.42300000",1690761599999,"477365020.29800000",754212,"1007144.89900000","241656329.90770000","0"],[1690761600000,"242.60000000","248.80000000","235.70000000","243.20000000","2809793.10500000",1691366399999,"682401721.26300000",921901,"1433622.75000000","348236905.92020000","0"],[1691366400000,"243.10000000","248.00000000","238.00000000","240.20000000","1770053.88300000",1691971199999,"429234704.24410000",748694,"878388.35700000","213051297.75040000","0"],[1691971200000,"240.20000000","241.50000000","212.50000000","216.50000000","3238176.00900000",1692575999999,"730197536.39020000",1215937,"1549784.64800000","349060935.78330000","0"],[1692576000000,"216.60000000","221.20000000","203.40000000","218.40000000","3387365.30500000",1693180799999,"721683620.23290000",1002388,"1693809.12800000","360977235.99620000","0"],[1693180800000,"218.40000000","234.80000000","211.20000000","214.40000000","2571652.64800000",1693785599999,"566357933.99140000",888836,"1264398.63600000","278407057.98350000","0"],[1693785600000,"214.40000000","218.80000000","211.10000000","212.40000000","1708117.36500000",1694390399999,"366698404.51260000",632396,"846151.44000000","181694935.91660000","0"],[1694390400000,"212.40000000","216.80000000","203.90000000","216.50000000","2693862.10000000",1694995199999,"570003929.61900000",854862,"1381281.41400000","292495815.12930000","0"],[1694995200000,"216.40000000","221.30000000","206.50000000","208.30000000","2269031.26000000",1695599999999,"486728306.74670000",704287,"1137051.66300000","243947421.82390000","0"],[1695600000000,"208.30000000","219.40000000","206.50000000","218.20000000","2322607.68900000",1696204799999,"496582509.34540000",768253,"1176334.50700000","251556395.19300000","0"],[1696204800000,"218.20000000","221.60000000","208.80000000","211.40000000","2058432.39800000",1696809599999,"440195000.49920000",751622,"1013250.10900000","216762375.94950000","0"],[1696809600000,"211.30000000","213.10000000","202.00000000","209.70000000","2742433.60000000",1697414399999,"567727559.62190000",871858,"1373639.97100000","284451974.07040000","0"],[1697414400000,"209.80000000","219.00000000","208.20000000","217.80000000","2581376.44000000",1698019199999,"550383257.80140000",918725,"1321309.48600000","281785594.30740000","0"],[1698019200000,"217.80000000","238.10000000","216.90000000","227.10000000","4791435.50200000",1698623999999,"1081870930.00040000",1650781,"2377030.30200000","536875400.90470000","0"],[1698624000000,"227.10000000","245.50000000","222.30000000","244.00000000","3776409.64500000",1699228799999,"872137477.96340000",1566355,"1889609.93200000","436931479.57200000","0"],[1699228800000,"244.00000000","258.00000000","240.00000000","247.40000000","5721613.13600000",1699833599999,"1426333290.69960000",2174385,"2878586.63900000","717674904.36080000","0"],[1699833600000,"247.50000000","256.00000000","233.70000000","246.40000000","5570203.34800000",1700438399999,"1368323449.39970000",1850883,"2746333.96700000","674833217.17730000","0"],[1700438400000,"246.50000000","271.90000000","224.00000000","231.70000000","9451532.28100000",1701043199999,"2303255037.04610000",3026159,"4673194.82700000","1139486310.83910000","0"],[1701043200000,"231.80000000","232.90000000","222.50000000","228.10000000","3632739.13800000",1701647999999,"828278512.07660000",1180721,"1804442.91500000","411485254.47060000","0"],[1701648000000,"228.10000000","245.50000000","224.80000000","239.80000000","6026316.00700000",1702252799999,"1408628543.43740000",1982778,"3047005.95000000","712423523.23550000","0"],[1702252800000,"239.80000000","257.30000000","228.00000000","238.80000000","7421210.19500000",1702857599999,"1833093403.72170000",2430604,"3675237.97200000","908289007.39600000","0"],[1702857600000,"238.90000000","276.50000000","232.00000000","264.50000000","6797753.76100000",1703462399999,"1756818090.59520000",2452855,"3402880.24100000","879356031.95840000","0"],[1703462400000,"264.40000000","338.30000000","261.50000000","311.80000000","9837553.30700000",1704067199999,"3021096450.12450000",3662571,"4965536.43600000","1524450372.89130000","0"],[1704067200000,"311.90000000","334.30000000","293.60000000","302.40000000","7387934.52200000",1704671999999,"2325119927.81540000",2749039,"3667598.72100000","1155106067.15950000","0"],[1704672000000,"302.50000000","316.80000000","288.80000000","299.50000000","6431427.97700000",1705276799999,"1947729938.21890000",2284626,"3208176.31800000","971866820.53270000","0"],[1705276800000,"299.40000000","321.70000000","299.40000000","318.60000000","6169734.62000000",1705881599999,"1937546753.64800000",1941083,"3094949.22000000","972169986.76380000","0"],[1705881600000,"318.70000000","320.30000000","287.50000000","305.30000000","4843805.68700000",1706486399999,"1451831097.97090000",1533435,"2407985.05000000","721858873.23210000","0"],[1706486400000,"305.30000000","313.10000000","296.40000000","304.70000000","2673090.39300000",1707091199999,"813892204.29450000",1047292,"1311682.61300000","399530703.42310000","0"],[1707091200000,"304.70000000","326.30000000","299.50000000","320.70000000","3364316.13300000",1707695999999,"1057364868.00770000",1244338,"1661671.50400000","522357390.62400000","0"],[1707696000000,"320.60000000","366.80000000","315.60000000","349.80000000","5020127.51500000",1708300799999,"1738056609.73360000",1905273,"2472108.38100000","855478711.92310000","0"],[1708300800000,"349.80000000","391.00000000","344.80000000","388.50000000","7030112.33300000",1708905599999,"2599352134.14480000",2474000,"3449501.98100000","1275643616.82910000","0"],[1708905600000,"388.50000000","427.30000000","382.00000000","414.50000000","6621042.13400000",1709510399999,"2680479046.90600000",3024091,"3257591.26900000","1318931088.22830000","0"],[1709510400000,"414.50000000","537.50000000","356.10000000","528.90000000","11052070.99900000",1710115199999,"4993935696.99261200",4883352,"5541121.60600000","2505935330.81861200","0"],[1710115200000,"528.90000000","645.20000000","505.50000000","571.70000000","14769528.11900000",1710719999999,"8492716108.67720000",7200294,"7335480.02000000","4217644621.62280000","0"],[1710720000000,"571.70000000","588.10000000","495.80000000","567.70000000","9447863.46600000",1711324799999,"5142385748.45220000",4991124,"4708239.77400000","2563465242.04300000","0"],[1711324800000,"567.80000000","620.00000000","560.30000000","606.70000000","4276147.90100000",1711929599999,"2538424027.72320000",3337828,"2202268.54700000","1307479349.74330000","0"],[1711929600000,"606.70000000","607.70000000","539.00000000","583.90000000","4409972.64800000",1712534399999,"2527516076.65480000",3110833,"2192440.21200000","1256536128.01540000","0"],[1712534400000,"583.80000000","634.50000000","508.00000000","566.40000000","6720412.13200000",1713139199999,"3908964925.82260000",5005514,"3409129.28100000","1985439319.28550000","0"],[1713139200000,"566.40000000","585.50000000","512.60000000","579.60000000","3635111.53600000",1713743999999,"2000383923.17730000",2824692,"1827997.47600000","1006623037.87950000","0"],[1713744000000,"579.60000000","618.50000000","578.40000000","600.20000000","3019437.92200000",1714348799999,"1822706027.46670000",2496957,"1522772.95400000","919353913.82140000","0"],[1714348800000,"600.20000000","604.30000000","536.70000000","592.00000000","2846303.00400000",1714953599999,"1626200470.24910000",2085409,"1428371.92800000","816032651.31650000","0"],[1714953600000,"592.00000000","605.80000000","574.40000000","594.80000000","2028136.31500000",1715558399999,"1198721043.27810000",1714017,"1037604.52000000","613378311.00000000","0"],[1715558400000,"594.80000000","598.40000000","560.00000000","574.50000000","2205020.46300000",1716163199999,"1277598350.38470000",1851447,"1079324.47100000","625747882.94650000","0"],[1716163200000,"574.60000000","631.40000000","568.80000000","600.20000000","3001820.64700000",1716767999999,"1816889283.87240000",2378414,"1535713.93500000","929764093.28830000","0"],[1716768000000,"600.30000000","614.40000000","586.50000000","602.90000000","1475696.90400000",1717372799999,"884382122.04150000",1599874,"746597.24500000","447579124.07340000","0"],[1717372800000,"602.80000000","721.80000000","601.20000000","673.00000000","3593516.91470000",1717977599999,"2422552201.33792800",2847742,"1833618.89070000","1234083137.90621800","0"],[1717977600000,"673.10000000","674.80000000","590.00000000","610.80000000","2607672.10500000",1718582399999,"1612781373.93260000",3146269,"1243492.86100000","768825942.57480000","0"],[1718582400000,"610.90000000","612.60000000","575.00000000","577.50000000","1677327.46700000",1719187199999,"993044518.31740000",2179414,"845319.86100000","500459356.11610000","0"],[1719187200000,"577.50000000","585.30000000","551.20000000","582.20000000","1368722.40400000",1719791999999,"783724080.62330000",1840513,"689226.00200000","394859516.16830000","0"],[1719792000000,"582.30000000","588.30000000","454.80000000","490.70000000","2631054.95100000",1720396799999,"1362489589.24590000",2843213,"1282330.71900000","664448139.54950000","0"],[1720396800000,"490.70000000","547.70000000","471.00000000","544.80000000","1770142.96400000",1721001599999,"917928564.20770000",2602675,"879202.43100000","456103893.54680000","0"],[1721001600000,"544.90000000","603.40000000","543.80000000","602.50000000","1755079.48700000",1721606399999,"1015693401.80190000",2948439,"901936.09200000","522341644.71020000","0"],[1721606400000,"602.50000000","605.60000000","553.10000000","583.90000000","1306909.14800000",1722211199999,"757985690.09960000",1815862,"632486.51500000","366933214.61520000","0"],[1722211200000,"583.90000000","598.00000000","486.50000000","496.90000000","1773589.90100000",1722815999999,"981147142.98320000",2683097,"833386.41200000","461535682.99990000","0"],[1722816000000,"496.90000000","535.80000000","400.00000000","503.40000000","3709797.91000000",1723420799999,"1728900277.98380000",4290290,"1783931.86100000","833285201.94040000","0"],[1723420800000,"503.50000000","547.70000000","499.20000000","531.20000000","1510750.90600000",1724025599999,"789554663.70950000",2504906,"774370.25500000","404889364.07580000","0"],[1724025600000,"531.30000000","600.60000000","529.10000000","573.90000000","2274877.21800000",1724630399999,"1300710769.38590000",3626346,"1130158.89100000","646440440.39580000","0"],[1724630400000,"573.90000000","575.60000000","507.70000000","512.40000000","1512520.27400000",1725235199999,"817251023.60840000",3371689,"726241.44200000","392401121.76040000","0"],[1725235200000,"512.30000000","538.40000000","471.30000000","503.10000000","1734344.91400000",1725839999999,"877819937.32920000",3828153,"838357.86200000","424605096.92800000","0"],[1725840000000,"503.20000000","561.90000000","501.70000000","553.40000000","1467334.78100000",1726444799999,"787124800.19750000",3297363,"758468.48200000","407308388.90550000","0"],[1726444800000,"553.40000000","594.60000000","527.00000000","588.70000000","1641661.50700000",1727049599999,"920709470.17300000",3486347,"837145.44500000","470062710.19510000","0"],[1727049600000,"588.70000000","618.60000000","580.80000000","595.60000000","1972361.86500000",1727654399999,"1186151413.39810000",3756357,"994655.30900000","598381162.80870000","0"],[1727654400000,"595.60000000","595.80000000","534.30000000","570.30000000","1721219.03700000",1728259199999,"960222366.59170000",4007700,"853893.11700000","476835886.79110000","0"],[1728259200000,"570.40000000","586.80000000","551.50000000","572.20000000","1441566.50900000",1728863999999,"826450090.97140000",3819038,"706558.61000000","405163157.93990000","0"],[1728864000000,"572.30000000","607.30000000","558.90000000","605.90000000","1370515.58300000",1729468799999,"812343418.75710000",3801440,"704486.64700000","417762156.03590000","0"],[1729468800000,"605.90000000","611.80000000","565.80000000","589.20000000","1319774.94300000",1730073599999,"779034063.94180000",3558073,"658136.48000000","388598361.47970000","0"],[1730073600000,"589.30000000","612.20000000","547.00000000","557.70000000","1560713.95000000",1730678399999,"913190500.27940000",4148683,"737417.10300000","432110406.93780000","0"],[1730678400000,"557.70000000","644.20000000","543.60000000","627.33000000","3293634.13900000",1731283199999,"1990432293.70965000",7575248,"1633157.57500000","987697571.26495000","0"],[1731283200000,"627.34000000","667.40000000","598.60000000","618.90000000","5966782.08500000",1731887999999,"3747902183.27566000",12450249,"2883334.57700000","1812621852.75892000","0"],[1731888000000,"618.93000000","687.75000000","593.05000000","659.65000000","4530683.39500000",1732492799999,"2882263932.36358000",11499370,"2216387.79900000","1411788753.12905000","0"],[1732492800000,"659.65000000","677.20000000","600.02000000","655.99000000","4322670.29300000",1733097599999,"2788331394.83546000",10235164,"2060386.87400000","1328792032.03938000","0"],[1733097600000,"656.00000000","793.86000000","622.85000000","742.00000000","7134889.01800000",1733702399999,"5112101612.04226880",13717382,"3556809.12760000","2551054477.56094880","0"],[1733702400000,"742.00000000","742.50000000","642.00000000","718.87000000","4329592.97500000",1734307199999,"3035888004.85177000",10233911,"2128249.11400000","1493726777.27649000","0"],[1734307200000,"718.87000000","737.37000000","618.69000000","649.77000000","4399047.49800000",1734911999999,"3012777950.69028000",9767949,"2139545.06300000","1467667381.31238000","0"],[1734912000000,"649.77000000","731.24000000","638.10000000","694.71000000","2539846.60800000",1735516799999,"1763716470.18780000",6135471,"1268380.34800000","881490744.93517000","0"],[1735516800000,"694.71000000","721.84000000","687.75000000","709.29000000","1535089.36700000",1736121599999,"1083888424.80179000",4251573,"789760.17600000","557773763.28168000","0"],[1736121600000,"709.29000000","745.29000000","674.72000000","693.34000000","1953165.64800000",1736726399999,"1373567002.68452000",5462448,"978523.58900000","688547516.65512000","0"],[1736726400000,"693.35000000","729.97000000","660.00000000","683.19000000","2470394.06200000",1737331199999,"1725345442.24342000",6461835,"1218485.93600000","851998265.76005000","0"],[1737331200000,"683.20000000","709.38000000","664.64000000","667.37000000","2128716.39600000",1737935999999,"1463395015.52859000",6774527,"1075280.80600000","739559573.86663000","0"],[1737936000000,"667.36000000","689.44000000","600.00000000","617.80000000","1965022.66400000",1738540799999,"1294268908.03816000",7068117,"922489.80900000","608494099.11726000","0"],[1738540800000,"617.80000000","648.13000000","500.00000000","615.81000000","3939397.03300000",1739145599999,"2318841924.23367000",11696883,"1939468.95900000","1142922568.50163000","0"],[1739145600000,"615.81000000","732.00000000","596.24000000","673.10000000","4706424.38200000",1739750399999,"3159414405.03593000",13839692,"2448388.51000000","1645500511.40235000","0"],[1739750400000,"673.10000000","682.29000000","629.65000000","658.42000000","2040308.22700000",1740355199999,"1341110014.73824000",7410386,"1030252.70600000","677383992.25844000","0"],[1740355200000,"658.41000000","659.56000000","559.71000000","623.94000000","3093458.21700000",1740959999999,"1878767810.33289000",11853228,"1527711.12300000","928330531.42541000","0"],[1740960000000,"623.94000000","624.36000000","546.83000000","554.65000000","2069694.57600000",1741564799999,"1214231849.94390000",9480175,"1021875.83300000","600139397.21730000","0"],[1741564800000,"554.65000000","622.80000000","507.00000000","602.20000000","2839856.78700000",1742169599999,"1620278882.91516000",9857736,"1458127.23700000","833577672.65710000","0"],[1742169600000,"602.21000000","643.72000000","602.04000000","623.79000000","2571586.01700000",1742774399999,"1612882168.98607000",7145136,"1341287.85800000","841572601.23158000","0"],[1742774400000,"623.80000000","644.88000000","593.58000000","602.20000000","2595532.05600000",1743379199999,"1629806274.57696000",6381421,"1324725.49600000","832637050.59620000","0"],[1743379200000,"602.20000000","618.54000000","544.17000000","555.54000000","2323143.55800000",1743983999999,"1388686807.54069000",6949836,"1149159.02600000","687373413.31896000","0"],[1743984000000,"555.55000000","600.48000000","520.00000000","584.28000000","2157941.42300000",1744588799999,"1218100755.23149000",7873147,"1107025.83900000","625795665.14111000","0"],[1744588800000,"584.29000000","596.08000000","576.00000000","592.77000000","1025382.93000000",1745193599999,"602770740.59490000",3509734,"532863.42300000","313303806.61207000","0"],[1745193600000,"592.77000000","619.99000000","592.53000000","603.46000000","1492478.48600000",1745798399999,"903188689.07067000",4693541,"748842.25200000","453193475.52652000","0"],[1745798400000,"603.46000000","610.75000000","584.70000000","586.03000000","1133473.89200000",1746403199999,"680709944.79888000",3347678,"550330.14400000","330624742.23552000","0"],[1746403200000,"586.02000000","678.95000000","583.55000000","651.15000000","2239399.07000000",1747007999999,"1413228859.09116000",6160079,"1175470.06200000","740537822.05559000","0"],[1747008000000,"651.15000000","693.00000000","634.39000000","651.53000000","2138334.11600000",1747612799999,"1404500190.23074000",7158170,"1047002.25700000","687946889.47430000","0"],[1747612800000,"651.54000000","691.35000000","633.51000000","669.44000000","1919044.77000000",1748217599999,"1277790092.53693000",5940986,"986162.26800000","657134607.16785000","0"],[1748217600000,"669.45000000","697.73000000","645.04000000","660.77000000","1488082.96900000",1748822399999,"1003616316.28640000",5380093,"742234.87200000","500733870.81563000","0"],[1748822400000,"660.77000000","673.43000000","625.44000000","652.00000000","1030682.65600000",1749427199999,"674669095.13418000",4079962,"513377.01100000","336237681.88080000","0"],[1749427200000,"652.00000000","674.80000000","639.00000000","648.19000000","1030963.98000000",1750031999999,"678519219.06845000",4187178,"534354.49400000","351895766.63181000","0"],[1750032000000,"648.19000000","659.46000000","601.25000000","615.81000000","1061619.48000000",1750636799999,"679066898.19167000",4019869,"530352.36500000","339500511.19004000","0"],[1750636800000,"615.81000000","656.00000000","615.05000000","654.90000000","836025.71600000",1751241599999,"535043978.66523000",3251532,"454180.36400000","290634451.86310000","0"],[1751241600000,"654.90000000","664.99000000","643.71000000","663.13000000","631389.46200000",1751846399999,"414758016.86197000",2515284,"335892.21400000","220680340.14398000","0"],[1751846400000,"663.13000000","697.24000000","656.77000000","692.00000000","996190.96900000",1752451199999,"676158362.24351000",3699759,"532864.52100000","361532723.35525000","0"],[1752451200000,"692.01000000","765.56000000","675.30000000","756.82000000","2088286.19800000",1753055999999,"1506748080.96494000",7905792,"1095376.22500000","790552843.95879000","0"],[1753056000000,"756.82000000","847.12000000","742.62000000","844.00000000","2580146.66910000",1753660799999,"2015454644.20609530",9952715,"1339353.42880000","1047666822.62249530","0"],[1753660800000,"844.00000000","861.10000000","730.01000000","751.21000000","2395541.21920000",1754265599999,"1913805327.48311700",9933984,"1176129.73080000","941358228.24025700","0"],[1754265600000,"751.21000000","819.44000000","745.11000000","807.22000000","1263185.65200000",1754870399999,"984704064.68727000",5551753,"653848.91600000","509908574.48242000","0"],[1754870400000,"807.22000000","869.40000000","792.00000000","855.38000000","2105058.18730000",1755475199999,"1759755448.84657900",8407939,"1085707.19630000","908390265.07245900","0"],[1755475200000,"855.38000000","900.71000000","818.57000000","876.51000000","2045207.88720000",1756079999999,"1757899273.48829460",9111883,"1053767.99500000","906352064.43029460","0"],[1756080000000,"876.51000000","881.36000000","829.59000000","857.65000000","1258916.01600000",1756684799999,"1082366297.50461000",6960673,"624388.46200000","536971224.89619000","0"],[1756684800000,"857.66000000","884.05000000","840.00000000","880.05000000","1044796.87100000",1757289599999,"893717462.95492000",4486293,"536391.20200000","459055614.89602000","0"],[1757289600000,"880.05000000","944.95000000","870.01000000","926.51000000","1466762.31560000",1757894399999,"1326989651.80488930",5153550,"782781.96360000","708404263.58433930","0"],[1757894400000,"926.51000000","1083.47000000","910.64000000","1047.80000000","2403993.80290000",1758499199999,"2385966964.61784830",9036401,"1243428.50800000","1233984310.56289130","0"],[1758499200000,"1047.80000000","1050.55000000","932.01000000","993.01000000","2825463.01100000",1759103999999,"2794902294.09995000",11388370,"1441264.08700000","1425082550.40749000","0"],[1759104000000,"993.01000000","1192.42000000","991.12000000","1167.38000000","2589666.13460000",1759708799999,"2824968376.03346700",12914123,"1326668.63660000","1447340146.08342700","0"],[1759708800000,"1167.38000000","1349.99000000","860.11000000","1302.65000000","7452517.70980000",1760313599999,"9114597604.42610500",28970861,"3746572.05980000","4588186143.58586500","0"],[1760313600000,"1302.65000000","1375.11000000","1021.00000000","1109.88000000","6202096.85790000",1760918399999,"7365409561.79321000",29251241,"3081825.14790000","3661479429.73783000","0"],[1760918400000,"1109.88000000","1161.90000000","1052.46000000","1138.19000000","2941400.10600000",1761523199999,"3249483704.84049000",15132889,"1491152.86100000","1647746902.95072000","0"],[1761523200000,"1138.19000000","1182.60000000","1043.48000000","1083.25000000","2647617.76000000",1762127999999,"2936263239.78401000",14046637,"1305985.15500000","1449615046.64251000","0"],[1762128000000,"1083.25000000","1087.24000000","880.80000000","996.63000000","3520320.79600000",1762732799999,"3402214337.39178000",18949909,"1699377.49400000","1642366043.39217000","0"],[1762732800000,"996.63000000","1019.56000000","887.88000000","926.56000000","1968748.44900000",1763337599999,"1867329816.80462000",13077289,"960981.65100000","912018628.60610000","0"],[1763337600000,"926.59000000","941.06000000","790.79000000","843.60000000","2277564.41500000",1763942399999,"1992249515.63329000",15137629,"1091044.09200000","955246867.00187000","0"],[1763942400000,"843.60000000","906.50000000","830.01000000","875.31000000","1069248.33300000",1764547199999,"933413519.29870000",6815902,"537344.85000000","469170104.00272000","0"],[1764547200000,"875.30000000","928.24000000","801.70000000","894.37000000","1319658.35100000",1765151999999,"1150295641.54230000",9075571,"646188.07000000","563603858.77886000","0"],[1765152000000,"894.38000000","928.00000000","859.54000000","877.27000000","1013765.06600000",1765756799999,"903405534.78527000",7763864,"502842.77400000","448250172.94026000","0"],[1765756800000,"877.27000000","895.42000000","818.39000000","858.64000000","2616150.20000000",1766361599999,"2221713053.48861000",10899563,"1295534.11000000","1100382715.99159000","0"],[1766361600000,"858.63000000","871.00000000","821.21000000","859.32000000","710582.86800000",1766966399999,"601817303.71634000",5399952,"347319.14700000","294274739.79780000","0"],[1766966400000,"859.32000000","902.85000000","846.00000000","895.43000000","758816.82800000",1767571199999,"660001092.28329000",4812056,"387641.31400000","337199300.01656000","0"],[1767571200000,"895.43000000","923.93000000","875.10000000","904.32000000","895539.46000000",1768175999999,"809080055.46059000",5590943,"459390.51700000","415131068.81141000","0"],[1768176000000,"904.32000000","959.52000000","894.00000000","932.51000000","975353.30000000",1768780799999,"907650482.50061000",5293390,"513647.83200000","478142695.08371000","0"],[1768780800000,"932.51000000","933.13000000","856.00000000","866.02000000","941793.88100000",1769385599999,"843556619.31207000",5900066,"462530.95400000","414604734.01015000","0"],[1769385600000,"866.02000000","909.43000000","739.63000000","758.54000000","1584115.29400000",1769990399999,"1324896299.66040000",8804597,"758480.57800000","634432990.56140000","0"],[1769990400000,"758.54000000","783.57000000","570.06000000","639.93000000","2709278.43000000",1770595199999,"1840794016.82658000",16187964,"1282109.48600000","870567490.56918000","0"],[1770595200000,"639.93000000","646.15000000","587.14000000","615.16000000","1117642.83600000",1771199999999,"688998598.03552000",6200574,"570611.77900000","352012905.77861000","0"],[1771200000000,"615.17000000","634.80000000","596.00000000","614.80000000","714021.59000000",1771804799999,"439771574.27480000",5248547,"355081.40700000","218895825.64129000","0"],[1771804800000,"614.80000000","640.55000000","577.06000000","617.96000000","1231903.21200000",1772409599999,"749794942.12424000",8174404,"615674.22800000","375304009.07894000","0"],[1772409600000,"617.96000000","666.16000000","607.86000000","611.98000000","940819.61700000",1773014399999,"600233963.30462000",6808596,"482469.75700000","307868317.32654000","0"],[1773014400000,"611.99000000","679.00000000","611.01000000","673.77000000","824025.05100000",1773619199999,"536824398.67867000",6579331,"419573.41600000","273308425.95411000","0"],[1773619200000,"673.77000000","687.82000000","622.16000000","626.41000000","889495.41300000",1774223999999,"585257770.63490000",7404232,"435847.09800000","286735458.66955000","0"],[1774224000000,"626.41000000","652.80000000","596.42000000","606.09000000","856202.41700000",1774828799999,"539203087.21412000",6050104,"426431.24000000","268895835.85404000","0"],[1774828800000,"606.09000000","621.90000000","570.31000000","601.50000000","900390.34100000",1775433599999,"538989345.07943000",5678435,"415603.81900000","248609131.59474000","0"],[1775433600000,"601.50000000","624.85000000","589.10000000","592.19000000","840213.95600000",1776038399999,"508210755.98289000",5114346,"416851.23000000","252087953.52993000","0"],[1776038400000,"592.19000000","648.79000000","591.60000000","616.06000000","932119.39100000",1776643199999,"580762469.46483000",5792365,"486819.80600000","303229414.78123000","0"],[1776643200000,"616.07000000","654.19000000","615.97000000","635.76000000","614907.04000000",1777247999999,"390517111.93717000",4297584,"316613.65100000","201094457.95528000","0"],[1777248000000,"635.77000000","639.81000000","610.26000000","617.27000000","559596.71100000",1777852799999,"347510429.83007000",3435254,"255921.88600000","158966813.44427000","0"],[1777852800000,"617.28000000","666.66000000","615.61000000","663.55000000","1064922.64600000",1778457599999,"682483348.08906000",5542007,"525704.34200000","337279239.34192000","0"],[1778457600000,"663.56000000","689.98000000","640.01000000","649.48000000","1123239.79100000",1779062399999,"749631873.55166000",6702890,"579679.32200000","387293270.83441000","0"],[1779062400000,"649.48000000","664.20000000","634.30000000","656.57000000","703718.92300000",1779667199999,"456753357.42314000",4344736,"345052.77100000","224046090.70261000","0"],[1779667200000,"656.58000000","745.74000000","628.22000000","710.55000000","1545375.27500000",1780271999999,"1059119369.76830000",7566655,"746733.93200000","512181569.85943000","0"],[1780272000000,"710.54000000","729.57000000","556.46000000","604.44000000","2499697.99400000",1780876799999,"1568579811.95957000",11671363,"1250601.53200000","783595858.20667000","0"],[1780876800000,"604.44000000","617.24000000","580.68000000","616.79000000","787619.25300000",1781481599999,"472938170.59700000",4313776,"389238.79900000","233854100.56883000","0"],[1781481600000,"616.79000000","632.90000000","570.82000000","584.23000000","925924.67300000",1782086399999,"556019733.88828000",4726733,"420570.21900000","252094065.65639000","0"],[1782086400000,"584.23000000","602.31000000","540.60000000","551.07000000","875945.60000000",1782691199999,"496868238.79791000",5147837,"414257.56100000","235146138.93714000","0"],[1782691200000,"551.07000000","593.47000000","537.25000000","589.87000000","860709.58900000",1783295999999,"482881462.98656000",4416876,"419581.09000000","235490159.64244000","0"],[1783296000000,"589.88000000","593.10000000","560.40000000","573.91000000","653851.34600000",1783900799999,"376711702.66854000",3717668,"305941.86000000","176302479.44072000","0"],[1783900800000,"573.91000000","585.87000000","555.59000000","571.06000000","659507.34600000",1784505599999,"377803124.75807000",3203787,"292315.47400000","167429556.70463000","0"],[1784505600000,"571.06000000","579.79000000","556.00000000","575.32000000","572932.67500000",1785110399999,"326559575.87857000",2940649,"265348.87900000","151262582.14321000","0"],[1785110400000,"575.31000000","596.00000000","562.03000000","588.46000000","683667.41300000",1785715199999,"396659782.27088000",3696513,"335976.17600000","195020195.16912000","0"],[1785715200000,"588.46000000","612.00000000","581.03000000","602.23000000","651224.21500000",1786319999999,"388062382.12488000",3701623,"325025.10000000","193759501.69837000","0"],[1786320000000,"602.22000000","620.55000000","597.32000000","602.98000000","613530.54200000",1786924799999,"373245161.09307000",3174558,"306589.21200000","186524195.81650000","0"],[1786924800000,"602.99000000","726.08000000","600.00000000","702.37000000","1571582.14000000",1787529599999,"1040424804.15406000",7909834,"795783.87900000","528211698.39489000","0"],[1787529600000,"702.37000000","719.99000000","679.09000000","684.74000000","921518.07700000",1788134399999,"646466807.55293000",5663152,"465690.41200000","326798488.53422000","0"],[1788134400000,"684.73000000","780.64000000","674.60000000","753.00000000","1114312.26100000",1788739199999,"809626149.67027000",6153971,"576084.08000000","418574357.17266000","0"],[1788739200000,"753.01000000","761.39000000","703.62000000","716.41000000","984509.43400000",1789343999999,"722414991.11835000",5591807,"466892.88500000","342893973.24443000","0"],[1789344000000,"716.41000000","777.98000000","704.29000000","772.56000000","997869.07400000",1789948799999,"736461794.16587000",4897200,"481391.59400000","355445352.86358000","0"],[1789948800000,"772.56000000","807.49000000","756.83000000","778.90000000","1068847.15700000",1790553599999,"835246860.26928000",4632440,"526178.25000000","411354024.58608000","0"],[1790553600000,"778.90000000","797.89000000","750.47000000","795.43000000","796047.86800000",1791158399999,"613964657.87078000",3584878,"404299.01500000","311889590.42850000","0"],[1791158400000,"795.42000000","809.99000000","717.07000000","754.24000000","742106.48300000",1791763199999,"566276238.90624000",3196837,"352064.19500000","268610855.54419000","0"],[1791763200000,"754.24000000","758.03000000","705.86000000","723.36000000","693073.86200000",1792367999999,"506232829.77923000",3352463,"314822.64700000","229893151.41386000","0"],[1792368000000,"723.36000000","751.86000000","721.80000000","738.50000000","544181.36100000",1792972799999,"401539575.16701000",2336268,"223326.73800000","164886963.56334000","0"]]