[[1736121600000,"213.41000000","214.15000000","213.34000000","213.37000000","14730.99900000",1736122499999,"3148279.39951000",10065,"6864.66700000","1466872.51053000","0"],[1736122500000,"213.36000000","214.22000000","212.83000000","213.36000000","17441.69700000",1736123399999,"3722744.91143000",15556,"9139.86800000","1951119.87993000","0"],[1736123400000,"213.36000000","213.40000000","212.27000000","212.89000000","21355.96800000",1736124299999,"4542680.24003000",22080,"9570.62900000","2036301.08778000","0"],[1736124300000,"212.90000000","213.13000000","212.04000000","212.16000000","17380.92600000",1736125199999,"3692799.82157000",15661,"7821.92700000","1662077.55621000","0"],[1736125200000,"212.17000000","212.42000000","211.57000000","211.65000000","25716.15900000",1736126099999,"5450659.67498000",20430,"10277.22200000","2178868.91345000","0"],[1736126100000,"211.65000000","212.13000000","211.56000000","212.03000000","22957.20700000",1736126999999,"4863587.57924000",20497,"10922.64100000","2313922.54439000","0"],[1736127000000,"212.04000000","213.37000000","212.04000000","213.20000000","18960.30300000",1736127899999,"4032798.83765000",18259,"11797.04700000","2508808.49967000","0"],[1736127900000,"213.20000000","215.17000000","213.03000000","214.67000000","40958.49700000",1736128799999,"8777744.54683000",28286,"28631.10500000","6134104.23659000","0"],[1736128800000,"214.67000000","216.13000000","214.48000000","215.80000000","56810.69400000",1736129699999,"12249749.41623000",40947,"30910.02400000","6664824.85538000","0"],[1736129700000,"215.79000000","215.79000000","214.90000000","215.21000000","25443.13200000",1736130599999,"5475739.67481000",29007,"12707.72800000","2734596.13889000","0"],[1736130600000,"215.22000000","216.43000000","214.90000000","216.06000000","38137.52400000",1736131499999,"8228128.11632000",25972,"20171.12700000","4352378.16271000","0"],[1736131500000,"216.05000000","216.99000000","215.57000000","215.60000000","42112.83600000",1736132399999,"9117401.62109000",22191,"20820.40100000","4507963.62444000","0"],[1736132400000,"215.61000000","216.27000000","215.27000000","216.16000000","17726.88000000",1736133299999,"3824803.56742000",15976,"7630.65300000","1646583.97104000","0"],[1736133300000,"216.16000000","216.37000000","215.70000000","216.19000000","18747.10100000",1736134199999,"4050122.27782000",11952,"10053.64300000","2172096.31913000","0"],[1736134200000,"216.19000000","216.69000000","216.07000000","216.08000000","17622.40200000",1736135099999,"3813784.70566000",9246,"6675.57600000","1444758.33372000","0"],[1736135100000,"216.08000000","216.09000000","215.47000000","215.61000000","11420.00600000",1736135999999,"2464040.11705000",7410,"4434.50200000","956873.54718000","0"],[1736136000000,"215.61000000","216.46000000","215.60000000","216.37000000","11050.48200000",1736136899999,"2387082.11825000",8533,"6399.87900000","1382417.22347000","0"],[1736136900000,"216.37000000","216.83000000","216.02000000","216.07000000","17900.09000000",1736137799999,"3874655.75888000",9967,"9121.53500000","1974696.96014000","0"],[1736137800000,"216.08000000","216.08000000","215.36000000","215.54000000","15735.96400000",1736138699999,"3393246.35190000",8614,"6379.63300000","1375434.78456000","0"],[1736138700000,"215.53000000","215.96000000","215.47000000","215.85000000","17791.21300000",1736139599999,"3837716.96194000",7241,"9876.60400000","2130500.66679000","0"],[1736139600000,"215.84000000","216.13000000","215.36000000","215.37000000","14168.36200000",1736140499999,"3056824.40512000",8239,"7254.83100000","1565175.29913000","0"],[1736140500000,"215.37000000","216.29000000","215.21000000","216.28000000","15019.36000000",1736141399999,"3238595.56689000",9533,"8194.99100000","1767381.18422000","0"],[1736141400000,"216.29000000","216.90000000","215.82000000","216.00000000","36996.44100000",1736142299999,"8005992.42263000",17696,"16163.14300000","3498659.95744000","0"],[1736142300000,"215.99000000","216.46000000","215.36000000","215.57000000","36729.96100000",1736143199999,"7927075.83349000",17289,"14450.17300000","3119268.37779000","0"],[1736143200000,"215.57000000","216.01000000","213.97000000","214.38000000","55726.24800000",1736144099999,"11970481.52814000",22135,"18621.32800000","3998576.67873000","0"],[1736144100000,"214.38000000","214.76000000","214.08000000","214.62000000","23476.84100000",1736144999999,"5034151.24867000",13968,"10115.31900000","2169250.47733000","0"],[1736145000000,"214.62000000","215.42000000","214.55000000","215.15000000","14742.59500000",1736145899999,"3170184.46007000",9998,"6916.18000000","1486990.40992000","0"],[1736145900000,"215.15000000","215.26000000","214.73000000","214.94000000","18761.77200000",1736146799999,"4034835.43218000",10243,"7766.15700000","1670036.24628000","0"],[1736146800000,"214.93000000","215.34000000","214.51000000","214.80000000","23953.87000000",1736147699999,"5148554.79423000",13434,"9535.96300000","2049615.65276000","0"],[1736147700000,"214.80000000","214.86000000","213.90000000","214.65000000","23068.10000000",1736148599999,"4944113.52774000",15202,"9723.92200000","2083996.55638000","0"],[1736148600000,"214.66000000","215.16000000","214.46000000","215.15000000","11914.94700000",1736149499999,"2559242.42357000",6456,"7178.40600000","1542023.37971000","0"],[1736149500000,"215.15000000","215.51000000","215.07000000","215.22000000","20569.12600000",1736150399999,"4428417.17913000",7017,"10141.28200000","2183702.06037000","0"],[1736150400000,"215.22000000","216.23000000","215.18000000","215.93000000","20354.82100000",1736151299999,"4393467.55750000",8892,"13942.27300000","3009170.69920000","0"],[1736151300000,"215.93000000","216.05000000","215.00000000","215.01000000","32438.96000000",1736152199999,"6990655.65220000",8496,"15130.00700000","3260451.51409000","0"],[1736152200000,"215.01000000","215.01000000","213.45000000","213.91000000","28195.30900000",1736153099999,"6039434.54388000",14810,"10500.83100000","2249002.75427000","0"],[1736153100000,"213.91000000","214.42000000","213.76000000","214.02000000","19978.98800000",1736153999999,"4277474.86294000",9664,"11557.80500000","2474575.53073000","0"],[1736154000000,"214.03000000","214.44000000","213.89000000","214.36000000","24242.40000000",1736154899999,"5192532.27821000",7947,"15434.19200000","3306082.59492000","0"],[1736154900000,"214.37000000","214.41000000","213.47000000","213.58000000","21098.04600000",1736155799999,"4511477.93045000",8241,"7064.54000000","1510858.93698000","0"],[1736155800000,"213.59000000","213.79000000","213.23000000","213.60000000","16716.87600000",1736156699999,"3569566.25765000",8934,"7749.05400000","1654719.41309000","0"],[1736156700000,"213.59000000","214.41000000","213.51000000","214.40000000","12045.10400000",1736157599999,"2577815.82643000",8372,"6483.34200000","1387705.47673000","0"],[1736157600000,"214.41000000","214.60000000","213.86000000","214.41000000","18430.18800000",1736158499999,"3948492.17333000",10591,"9633.65500000","2064260.28031000","0"],[1736158500000,"214.42000000","214.80000000","214.35000000","214.80000000","13925.20200000",1736159399999,"2987472.77708000",6594,"8948.96200000","1919863.64580000","0"],[1736159400000,"214.80000000","215.06000000","214.60000000","214.81000000","9836.38600000",1736160299999,"2112995.80278000",6279,"4140.47400000","889485.05925000","0"],[1736160300000,"214.81000000","215.24000000","214.66000000","215.03000000","10115.49300000",1736161199999,"2174448.01428000",7039,"5530.91500000","1188908.26702000","0"],[1736161200000,"215.02000000","215.53000000","214.81000000","215.45000000","9557.34600000",1736162099999,"2055989.06650000",7457,"5555.37400000","1195170.72560000","0"],[1736162100000,"215.45000000","215.90000000","215.26000000","215.69000000","14795.40800000",1736162999999,"3189524.90284000",7774,"9145.01400000","1971491.24354000","0"],[1736163000000,"215.68000000","216.22000000","215.54000000","215.85000000","17923.29900000",1736163899999,"3869906.98789000",8183,"9747.91000000","2104398.61664000","0"],[1736163900000,"215.85000000","216.27000000","215.79000000","216.26000000","14128.65000000",1736164799999,"3052099.95563000",7155,"8921.28000000","1927286.19166000","0"],[1736164800000,"216.26000000","216.54000000","215.77000000","216.38000000","22704.76900000",1736165699999,"4907939.72862000",10642,"13282.64700000","2871053.27105000","0"],[1736165700000,"216.38000000","217.40000000","216.10000000","216.98000000","35062.84600000",1736166599999,"7603967.93216000",12192,"24289.78800000","5268800.77392000","0"],[1736166600000,"216.98000000","217.85000000","216.72000000","217.51000000","31243.59100000",1736167499999,"6790154.73712000",12220,"16023.05300000","3482330.88833000","0"],[1736167500000,"217.50000000","217.56000000","216.75000000","216.82000000","25528.96200000",1736168399999,"5545132.71605000",11826,"9532.96000000","2070627.48999000","0"],[1736168400000,"216.81000000","217.34000000","216.50000000","216.61000000","28995.04200000",1736169299999,"6287789.72656000",14549,"14943.14800000","3240906.65567000","0"],[1736169300000,"216.61000000","217.67000000","215.79000000","217.59000000","47848.18700000",1736170199999,"10360522.77605000",17112,"24517.95400000","5310417.93497000","0"],[1736170200000,"217.60000000","218.81000000","217.44000000","217.91000000","63603.27400000",1736171099999,"13874754.63119000",24265,"34819.35100000","7595923.83861000","0"],[1736171100000,"217.90000000","218.78000000","217.72000000","218.70000000","31601.91700000",1736171999999,"6899045.77998000",13337,"16153.87200000","3527001.83558000","0"],[1736172000000,"218.70000000","218.90000000","217.99000000","218.71000000","37146.20200000",1736172899999,"8115265.54884000",15015,"21963.09400000","4798516.78229000","0"],[1736172900000,"218.72000000","218.90000000","216.69000000","217.56000000","45713.24700000",1736173799999,"9941435.05767000",24046,"18383.22900000","3998467.22624000","0"],[1736173800000,"217.57000000","218.79000000","217.15000000","218.08000000","50399.27000000",1736174699999,"10986712.97408000",31044,"25730.31300000","5609061.58938000","0"],[1736174700000,"218.09000000","222.14000000","218.09000000","221.05000000","184625.55100000",1736175599999,"40737104.81835000",65053,"117856.10500000","25992286.91320000","0"],[1736175600000,"221.05000000","222.08000000","219.87000000","221.86000000","127260.84600000",1736176499999,"28148197.84490000",45290,"63381.74100000","14021673.59143000","0"],[1736176500000,"221.86000000","221.90000000","220.91000000","221.52000000","65246.23500000",1736177399999,"14446407.73710000",25715,"31548.04000000","6984475.24062000","0"],[1736177400000,"221.53000000","221.81000000","220.27000000","220.55000000","64432.65300000",1736178299999,"14236645.29689000",25721,"34465.16400000","7614946.27765000","0"],[1736178300000,"220.54000000","221.63000000","219.96000000","221.62000000","58819.61600000",1736179199999,"12984679.87432000",23122,"28741.93500000","6346661.88150000","0"],[1736179200000,"221.62000000","223.18000000","221.02000000","222.75000000","102310.93200000",1736180099999,"22735847.91409000",30765,"64725.35300000","14389223.22861000","0"],[1736180100000,"222.76000000","222.81000000","221.46000000","222.07000000","43491.69700000",1736180999999,"9653848.78862000",19041,"21101.57700000","4683394.09632000","0"],[1736181000000,"222.07000000","222.17000000","221.25000000","221.83000000","43061.44500000",1736181899999,"9549220.50449000",23986,"20406.88200000","4524684.87303000","0"],[1736181900000,"221.83000000","221.89000000","220.12000000","220.85000000","49598.91900000",1736182799999,"10953351.06098000",23034,"21120.29400000","4663466.59609000","0"],[1736182800000,"220.84000000","220.84000000","219.72000000","219.82000000","40539.42100000",1736183699999,"8924848.15289000",18246,"18706.53400000","4118097.86585000","0"],[1736183700000,"219.83000000","220.02000000","218.89000000","218.93000000","33877.72100000",1736184599999,"7436705.24203000",16602,"16650.43700000","3655757.97434000","0"],[1736184600000,"218.93000000","219.50000000","217.34000000","217.91000000","60028.61300000",1736185499999,"13101153.90456000",23661,"25900.22900000","5655841.69800000","0"],[1736185500000,"217.90000000","218.99000000","217.43000000","218.72000000","46549.85500000",1736186399999,"10167428.67296000",20980,"29794.18000000","6508777.62738000","0"],[1736186400000,"218.73000000","218.85000000","217.95000000","218.51000000","30536.33500000",1736187299999,"6673341.28015000",16864,"15658.97700000","3421650.78361000","0"],[1736187300000,"218.51000000","219.25000000","218.38000000","219.19000000","23686.00300000",1736188199999,"5183864.99017000",12384,"12067.85200000","2640694.69189000","0"],[1736188200000,"219.19000000","219.56000000","218.98000000","219.22000000","18698.85300000",1736189099999,"4100195.81733000",10318,"10533.49100000","2309903.84128000","0"],[1736189100000,"219.22000000","219.22000000","218.38000000","218.84000000","28569.62300000",1736189999999,"6251101.31055000",9046,"11987.88900000","2622869.57875000","0"],[1736190000000,"218.84000000","219.49000000","218.62000000","219.17000000","12621.05800000",1736190899999,"2764413.47664000",8516,"7089.21900000","1552870.37171000","0"],[1736190900000,"219.17000000","219.93000000","219.14000000","219.86000000","18981.80600000",1736191799999,"4170303.22326000",8034,"13373.19900000","2938019.15501000","0"],[1736191800000,"219.87000000","220.22000000","219.57000000","220.19000000","50797.10100000",1736192699999,"11174010.55404000",10366,"41105.39300000","9042500.40244000","0"],[1736192700000,"220.18000000","220.48000000","219.91000000","220.00000000","15110.10600000",1736193599999,"3326502.44930000",8313,"6814.06100000","1500255.57055000","0"],[1736193600000,"220.00000000","220.44000000","219.92000000","220.35000000","11484.04800000",1736194499999,"2528771.28343000",7273,"5383.79400000","1185611.36746000","0"],[1736194500000,"220.34000000","220.42000000","219.94000000","220.06000000","12363.47200000",1736195399999,"2722285.55270000",5859,"4914.64800000","1082237.21448000","0"],[1736195400000,"220.07000000","220.07000000","218.58000000","218.60000000","19232.13500000",1736196299999,"4216481.21305000",9530,"6260.19600000","1372878.65257000","0"],[1736196300000,"218.61000000","218.95000000","218.24000000","218.54000000","15545.48300000",1736197199999,"3396998.05967000",11013,"7951.03800000","1737669.36694000","0"],[1736197200000,"218.53000000","218.75000000","218.24000000","218.33000000","13715.45900000",1736198099999,"2997862.13981000",10398,"6701.21300000","1464802.21809000","0"],[1736198100000,"218.32000000","218.55000000","217.55000000","217.87000000","17947.33700000",1736198999999,"3911413.86613000",10396,"8234.30400000","1794433.77266000","0"],[1736199000000,"217.87000000","218.45000000","217.63000000","217.85000000","22877.04800000",1736199899999,"4985795.63735000",10058,"11089.90100000","2417281.76920000","0"],[1736199900000,"217.85000000","218.42000000","217.83000000","217.85000000","15141.92200000",1736200799999,"3302811.77042000",8699,"6964.17600000","1518932.23302000","0"],[1736200800000,"217.86000000","218.55000000","217.67000000","218.19000000","29342.41000000",1736201699999,"6395282.06792000",9867,"17892.08200000","3899782.64799000","0"],[1736201700000,"218.18000000","218.44000000","217.70000000","217.98000000","24343.72200000",1736202599999,"5310495.91625000",7911,"12954.23900000","2825929.20438000","0"],[1736202600000,"217.98000000","218.29000000","217.93000000","218.13000000","17288.92900000",1736203499999,"3771209.70430000",4980,"11421.87800000","2491242.66669000","0"],[1736203500000,"218.13000000","218.80000000","218.12000000","218.54000000","15280.46600000",1736204399999,"3338574.17455000",5047,"10553.02700000","2305566.89235000","0"],[1736204400000,"218.54000000","218.67000000","218.11000000","218.31000000","17171.49300000",1736205299999,"3748268.47474000",9803,"9252.15500000","2019473.43470000","0"],[1736205300000,"218.30000000","218.35000000","218.03000000","218.08000000","13089.97000000",1736206199999,"2855624.26560000",6056,"6788.54600000","1480905.49220000","0"],[1736206200000,"218.07000000","218.45000000","217.85000000","218.36000000","12945.81700000",1736207099999,"2823585.31323000",6197,"5966.74000000","1301528.10016000","0"],[1736207100000,"218.35000000","218.51000000","218.21000000","218.22000000","9991.27200000",1736207999999,"2181490.85300000",4536,"4637.00400000","1012472.74505000","0"],[1736208000000,"218.22000000","218.28000000","217.67000000","217.83000000","19127.60600000",1736208899999,"4167888.20716000",7993,"8499.84200000","1851876.07663000","0"],[1736208900000,"217.83000000","219.07000000","217.68000000","218.95000000","15402.08500000",1736209799999,"3365388.40231000",11693,"9302.16000000","2032672.52857000","0"],[1736209800000,"218.95000000","219.11000000","218.07000000","218.20000000","27648.26000000",1736210699999,"6046061.77741000",18406,"11838.35400000","2588752.30554000","0"],[1736210700000,"218.20000000","218.58000000","217.75000000","217.78000000","15473.92500000",1736211599999,"3375728.26846000",11652,"7447.62500000","1624795.66418000","0"],[1736211600000,"217.78000000","217.83000000","216.80000000","217.05000000","39573.62700000",1736212499999,"8594390.10540000",18888,"18330.65300000","3980330.55915000","0"],[1736212500000,"217.05000000","217.92000000","217.05000000","217.78000000","23831.19300000",1736213399999,"5183803.46971000",9495,"17065.92300000","3711842.05291000","0"],[1736213400000,"217.77000000","218.80000000","217.77000000","218.48000000","30739.98900000",1736214299999,"6711579.09005000",11715,"20318.73200000","4436320.30113000","0"],[1736214300000,"218.47000000","218.60000000","217.96000000","218.11000000","15429.49700000",1736215199999,"3368682.13676000",8503,"7720.79900000","1685712.32038000","0"],[1736215200000,"218.11000000","218.25000000","217.50000000","217.51000000","14328.39600000",1736216099999,"3120562.73070000",8780,"7470.99800000","1627278.73807000","0"],[1736216100000,"217.51000000","217.81000000","217.04000000","217.07000000","18116.98100000",1736216999999,"3938672.58925000",8041,"7401.93800000","1609297.30330000","0"],[1736217000000,"217.08000000","217.31000000","217.00000000","217.24000000","12519.75800000",1736217899999,"2718337.80455000",8386,"7626.40200000","1655886.34038000","0"],[1736217900000,"217.24000000","217.31000000","216.49000000","216.59000000","32761.64000000",1736218799999,"7104903.53409000",12415,"13492.08400000","2926472.72549000","0"],[1736218800000,"216.59000000","217.21000000","216.23000000","216.87000000","27175.14800000",1736219699999,"5889997.09905000",13681,"15562.29700000","3372964.38556000","0"],[1736219700000,"216.87000000","217.13000000","216.63000000","217.05000000","11937.87300000",1736220599999,"2588817.44681000",6487,"7312.99300000","1585894.87891000","0"],[1736220600000,"217.04000000","217.30000000","216.88000000","217.27000000","12762.38200000",1736221499999,"2770192.32109000",6373,"6952.65700000","1509142.48817000","0"],[1736221500000,"217.28000000","217.64000000","216.91000000","217.34000000","15194.81700000",1736222399999,"3301121.50068000",7670,"8241.51100000","1790898.02313000","0"],[1736222400000,"217.35000000","217.45000000","216.65000000","216.89000000","32209.38100000",1736223299999,"6988299.40361000",10786,"9926.31800000","2153336.68363000","0"],[1736223300000,"216.89000000","216.89000000","216.42000000","216.68000000","18269.10500000",1736224199999,"3956666.38409000",6996,"8558.83000000","1853399.43764000","0"],[1736224200000,"216.69000000","216.91000000","216.40000000","216.61000000","17629.52700000",1736225099999,"3819121.05278000",6694,"10938.01300000","2369414.77209000","0"],[1736225100000,"216.61000000","216.74000000","216.18000000","216.18000000","11593.14800000",1736225999999,"2510497.89363000",6035,"5179.79900000","1121842.37450000","0"],[1736226000000,"216.17000000","216.35000000","215.64000000","216.00000000","24255.38200000",1736226899999,"5239535.97109000",10079,"13164.20900000","2843693.18192000","0"],[1736226900000,"216.00000000","216.40000000","215.83000000","215.99000000","23125.32800000",1736227799999,"4997320.26067000",6446,"15392.06900000","3326235.33005000","0"],[1736227800000,"215.99000000","216.27000000","215.90000000","215.97000000","16665.11300000",1736228699999,"3601368.74383000",4888,"10106.71800000","2184071.41345000","0"],[1736228700000,"215.97000000","216.51000000","215.96000000","216.51000000","17573.22300000",1736229599999,"3800145.46360000",4590,"12019.03300000","2598961.22401000","0"],[1736229600000,"216.50000000","216.54000000","215.96000000","216.05000000","13873.04200000",1736230499999,"2998837.30321000",4592,"7437.56300000","1607703.81832000","0"],[1736230500000,"216.05000000","216.36000000","216.04000000","216.36000000","10036.03900000",1736231399999,"2170451.80699000",3563,"6932.93800000","1499352.67261000","0"],[1736231400000,"216.36000000","216.69000000","216.26000000","216.41000000","14543.84500000",1736232299999,"3148060.34721000",4701,"8281.45000000","1792426.41744000","0"],[1736232300000,"216.40000000","216.48000000","216.20000000","216.36000000","10224.13400000",1736233199999,"2211860.36106000",4149,"6520.72300000","1410673.25190000","0"],[1736233200000,"216.35000000","216.70000000","216.31000000","216.51000000","12233.37200000",1736234099999,"2648100.21169000",4152,"7523.36800000","1628620.19205000","0"],[1736234100000,"216.51000000","216.51000000","216.01000000","216.04000000","12872.77200000",1736234999999,"2783626.84211000",4104,"5803.84800000","1254886.17313000","0"],[1736235000000,"216.04000000","216.08000000","215.49000000","215.84000000","19582.33100000",1736235899999,"4226624.46057000",5857,"10957.80100000","2364835.62236000","0"],[1736235900000,"215.84000000","216.07000000","215.82000000","216.04000000","12388.40200000",1736236799999,"2675509.91575000",3582,"8393.08000000","1812597.28073000","0"],[1736236800000,"216.04000000","216.12000000","215.54000000","215.55000000","16289.01700000",1736237699999,"3516105.11816000",5230,"8119.76900000","1752772.30164000","0"],[1736237700000,"215.55000000","215.97000000","215.35000000","215.79000000","28638.93300000",1736238599999,"6174221.61076000",8163,"19667.22700000","4240067.61455000","0"],[1736238600000,"215.78000000","216.50000000","215.73000000","216.47000000","34021.04300000",1736239499999,"7355588.78841000",9233,"23441.51400000","5067837.28534000","0"],[1736239500000,"216.47000000","216.77000000","216.38000000","216.60000000","22310.50900000",1736240399999,"4832617.17235000",6925,"14981.08900000","3245028.11175000","0"],[1736240400000,"216.61000000","216.73000000","216.14000000","216.22000000","21202.35300000",1736241299999,"4588448.67988000",6163,"12229.95400000","2646874.80578000","0"],[1736241300000,"216.21000000","216.31000000","215.82000000","215.96000000","28349.57100000",1736242199999,"6124823.67393000",7092,"13169.46500000","2845573.29336000","0"],[1736242200000,"215.96000000","215.99000000","215.50000000","215.51000000","26643.91700000",1736243099999,"5748776.03577000",7810,"13239.83700000","2856514.80874000","0"],[1736243100000,"215.50000000","215.51000000","214.77000000","215.10000000","48882.50800000",1736243999999,"10512332.24880000",11912,"23434.38300000","5040490.87244000","0"],[1736244000000,"215.10000000","215.10000000","214.50000000","214.62000000","35969.32800000",1736244899999,"7722700.29399000",9226,"19221.42300000","4126847.77459000","0"],[1736244900000,"214.62000000","215.09000000","214.35000000","215.08000000","20248.19000000",1736245799999,"4347178.79799000",7275,"14386.68400000","3088961.72225000","0"],[1736245800000,"215.07000000","215.22000000","214.87000000","215.15000000","19591.17000000",1736246699999,"4212483.81155000",5334,"12225.23200000","2628565.91504000","0"],[1736246700000,"215.16000000","215.16000000","214.77000000","214.88000000","28318.73400000",1736247599999,"6086366.38172000",8008,"12349.54300000","2654023.00943000","0"],[1736247600000,"214.87000000","215.05000000","214.74000000","214.87000000","21534.99800000",1736248499999,"4626954.92343000",8026,"8933.23400000","1919490.82494000","0"],[1736248500000,"214.88000000","215.41000000","214.85000000","215.40000000","27295.06800000",1736249399999,"5874924.13865000",6251,"21498.48900000","4627548.23031000","0"],[1736249400000,"215.40000000","215.41000000","213.50000000","213.79000000","55179.93100000",1736250299999,"11818275.45488000",17345,"23350.90800000","4999283.58841000","0"],[1736250300000,"213.79000000","214.37000000","212.88000000","214.06000000","63027.36400000",1736251199999,"13457006.59911000",21947,"35418.40900000","7565284.31247000","0"],[1736251200000,"214.07000000","214.22000000","212.97000000","213.15000000","31898.49700000",1736252099999,"6818016.50345000",12068,"18489.10600000","3952475.43798000","0"],[1736252100000,"213.15000000","213.46000000","212.74000000","212.80000000","39305.69700000",1736252999999,"8378800.85410000",10859,"22014.23400000","4693406.21910000","0"],[1736253000000,"212.80000000","213.36000000","212.80000000","213.24000000","27175.13500000",1736253899999,"5791990.35185000",8945,"13951.34900000","2973676.56399000","0"],[1736253900000,"213.23000000","213.66000000","213.21000000","213.49000000","19403.69000000",1736254799999,"4141246.04702000",6295,"12434.17300000","2653796.29270000","0"],[1736254800000,"213.49000000","213.77000000","213.38000000","213.49000000","20448.60900000",1736255699999,"4366204.92171000",6724,"10271.99000000","2193457.65846000","0"],[1736255700000,"213.50000000","214.32000000","213.49000000","214.22000000","17765.82800000",1736256599999,"3799890.35618000",6959,"12545.12900000","2683111.18722000","0"],[1736256600000,"214.23000000","214.30000000","213.89000000","214.27000000","30505.69300000",1736257499999,"6531643.56413000",7575,"14605.47400000","3127241.07911000","0"],[1736257500000,"214.28000000","214.28000000","213.64000000","213.85000000","17111.93500000",1736258399999,"3661732.13712000",5369,"9713.82600000","2078265.60599000","0"],[1736258400000,"213.84000000","214.36000000","213.39000000","213.43000000","27835.81600000",1736259299999,"5954450.67304000",7188,"12979.38500000","2776251.32238000","0"],[1736259300000,"213.43000000","213.62000000","213.05000000","213.57000000","32069.39900000",1736260199999,"6840068.16170000",10549,"18697.95900000","3987977.92920000","0"],[1736260200000,"213.56000000","213.98000000","212.65000000","213.20000000","56528.91700000",1736261099999,"12059365.33518000",27114,"29195.59500000","6228631.43656000","0"],[1736261100000,"213.20000000","213.40000000","210.87000000","211.64000000","90828.03400000",1736261999999,"19276053.02881000",31323,"38936.16800000","8268218.44530000","0"],[1736262000000,"211.63000000","212.05000000","207.97000000","208.17000000","373661.65700000",1736262899999,"78408122.22964000",101354,"170780.54100000","35842392.36480000","0"],[1736262900000,"208.17000000","209.50000000","205.70000000","208.76000000","255381.26200000",1736263799999,"53105700.20915000",90658,"118625.42000000","24681669.48257000","0"],[1736263800000,"208.77000000","209.27000000","205.51000000","206.43000000","217829.01300000",1736264699999,"45148071.51136000",75526,"95176.18600000","19733467.13618000","0"],[1736264700000,"206.43000000","208.84000000","205.36000000","207.76000000","158930.61400000",1736265599999,"32958573.32408000",58353,"78200.14100000","16222231.09243000","0"],[1736265600000,"207.76000000","208.30000000","206.85000000","207.73000000","71635.09200000",1736266499999,"14878830.85186000",40474,"39357.51800000","8175244.13067000","0"],[1736266500000,"207.73000000","209.09000000","207.46000000","208.69000000","52597.32000000",1736267399999,"10966290.65656000",24851,"31009.59100000","6465075.42355000","0"],[1736267400000,"208.69000000","209.09000000","208.07000000","208.74000000","42383.03500000",1736268299999,"8846314.24288000",17148,"23385.58700000","4881037.63039000","0"],[1736268300000,"208.74000000","208.74000000","207.42000000","207.55000000","43343.01500000",1736269199999,"9018857.22096000",17090,"21154.98900000","4403653.20521000","0"],[1736269200000,"207.56000000","207.97000000","207.13000000","207.63000000","27083.46400000",1736270099999,"5621882.97055000",16333,"13288.59800000","2758568.27724000","0"],[1736270100000,"207.63000000","207.94000000","206.78000000","206.78000000","41074.65000000",1736270999999,"8516285.95338000",16733,"20533.09300000","4257385.50419000","0"],[1736271000000,"206.78000000","207.31000000","205.83000000","206.00000000","53490.54900000",1736271899999,"11045774.77758000",26643,"26012.19000000","5371493.43857000","0"],[1736271900000,"206.00000000","207.14000000","205.40000000","206.43000000","73822.48100000",1736272799999,"15225460.08817000",29964,"37467.80400000","7730162.46665000","0"],[1736272800000,"206.43000000","207.13000000","206.08000000","206.77000000","34001.49600000",1736273699999,"7025804.56090000",15316,"20312.85500000","4197541.75925000","0"],[1736273700000,"206.77000000","206.77000000","205.63000000","205.73000000","25556.55600000",1736274599999,"5269115.40097000",14003,"12844.55000000","2648522.79569000","0"],[1736274600000,"205.73000000","205.80000000","204.11000000","205.10000000","86522.35700000",1736275499999,"17735277.13842000",30093,"30169.07400000","6185478.27195000","0"],[1736275500000,"205.11000000","205.69000000","204.60000000","205.06000000","54901.27300000",1736276399999,"11263748.36059000",25597,"31837.53600000","6531952.74510000","0"],[1736276400000,"205.07000000","205.35000000","204.40000000","205.27000000","22643.09800000",1736277299999,"4643470.72464000",16329,"11762.09600000","2412236.25049000","0"],[1736277300000,"205.27000000","205.64000000","204.50000000","204.94000000","33437.28000000",1736278199999,"6854036.08989000",16427,"16124.37900000","3305247.36444000","0"],[1736278200000,"204.93000000","205.09000000","203.52000000","204.84000000","56355.86500000",1736279099999,"11515733.64948000",26965,"26526.11000000","5422185.01601000","0"],[1736279100000,"204.84000000","205.12000000","203.85000000","204.56000000","27805.23100000",1736279999999,"5684363.53873000",20802,"13519.95100000","2763767.92388000","0"],[1736280000000,"204.56000000","204.63000000","203.00000000","203.88000000","49466.98200000",1736280899999,"10082114.02300000",26654,"27514.32800000","5608474.24757000","0"],[1736280900000,"203.88000000","204.39000000","203.49000000","203.94000000","38353.07700000",1736281799999,"7821491.71822000",21108,"23360.29600000","4764508.83457000","0"],[1736281800000,"203.95000000","204.54000000","202.93000000","203.10000000","39481.35400000",1736282699999,"8050520.64923000",22810,"19518.61400000","3980977.24388000","0"],[1736282700000,"203.10000000","204.50000000","202.65000000","204.36000000","44192.45000000",1736283599999,"9000974.32512000",31042,"25749.25800000","5245314.41725000","0"],[1736283600000,"204.35000000","204.99000000","204.15000000","204.66000000","28805.80500000",1736284499999,"5891709.41370000",14770,"17129.53800000","3503797.93018000","0"],[1736284500000,"204.66000000","204.83000000","203.97000000","204.13000000","25411.61800000",1736285399999,"5193024.18439000",11959,"17078.24700000","3490131.77401000","0"],[1736285400000,"204.13000000","204.40000000","202.67000000","203.27000000","28724.00200000",1736286299999,"5844584.58920000",17259,"14598.58300000","2971535.53138000","0"],[1736286300000,"203.27000000","203.63000000","202.11000000","202.12000000","32344.85900000",1736287199999,"6560310.85655000",18944,"13608.07800000","2760270.58236000","0"],[1736287200000,"202.13000000","203.48000000","201.80000000","203.36000000","45721.41100000",1736288099999,"9265538.79130000",19428,"24669.93600000","5003176.67808000","0"],[1736288100000,"203.35000000","203.74000000","203.04000000","203.25000000","22717.02600000",1736288999999,"4620334.13096000",9096,"12779.90400000","2599054.29218000","0"],[1736289000000,"203.26000000","203.57000000","202.98000000","203.41000000","22707.16600000",1736289899999,"4616576.51100000",6037,"13518.01600000","2748413.92679000","0"],[1736289900000,"203.40000000","203.96000000","203.25000000","203.71000000","19629.01400000",1736290799999,"3997509.14341000",7024,"11997.25000000","2443380.57571000","0"],[1736290800000,"203.70000000","203.70000000","202.42000000","202.44000000","27392.04400000",1736291699999,"5555406.40192000",15673,"14513.61100000","2943540.77843000","0"],[1736291700000,"202.44000000","203.55000000","202.34000000","203.42000000","22519.21400000",1736292599999,"4571903.53744000",9157,"15866.43300000","3220969.42692000","0"],[1736292600000,"203.42000000","203.73000000","202.72000000","202.73000000","16524.27100000",1736293499999,"3359552.02232000",7896,"7640.10200000","1553750.21124000","0"],[1736293500000,"202.73000000","202.76000000","201.92000000","202.17000000","18375.47800000",1736294399999,"3717831.51462000",7938,"7717.75200000","1561838.45552000","0"],[1736294400000,"202.17000000","203.00000000","201.90000000","202.86000000","31591.24800000",1736295299999,"6393339.56433000",15916,"19643.30700000","3975288.98227000","0"],[1736295300000,"202.85000000","203.28000000","202.32000000","202.64000000","23860.39100000",1736296199999,"4838236.14636000",15198,"11961.00900000","2425213.17274000","0"],[1736296200000,"202.64000000","203.27000000","202.19000000","202.83000000","30363.43400000",1736297099999,"6161427.68324000",17999,"14283.23100000","2898475.39590000","0"],[1736297100000,"202.82000000","202.92000000","202.12000000","202.62000000","35196.16500000",1736297999999,"7131224.63562000",20487,"19309.64800000","3913142.33924000","0"],[1736298000000,"202.61000000","202.63000000","200.38000000","200.46000000","101584.09600000",1736298899999,"20451983.56036000",33621,"39966.99900000","8045061.16137000","0"],[1736298900000,"200.46000000","201.72000000","200.30000000","201.22000000","30264.85700000",1736299799999,"6083365.77495000",14636,"17102.45800000","3438344.06572000","0"],[1736299800000,"201.22000000","201.65000000","200.45000000","200.80000000","41649.87700000",1736300699999,"8367277.53137000",18300,"22597.06600000","4538677.35513000","0"],[1736300700000,"200.81000000","201.30000000","199.61000000","201.26000000","82279.29300000",1736301599999,"16470483.22299000",23769,"31543.28500000","6315688.08420000","0"],[1736301600000,"201.26000000","201.73000000","200.70000000","201.10000000","57586.78300000",1736302499999,"11586763.70514000",17115,"28692.83400000","5774191.62992000","0"],[1736302500000,"201.10000000","201.32000000","200.51000000","200.71000000","34680.58800000",1736303399999,"6967625.98926000",14958,"17019.77700000","3419592.98253000","0"],[1736303400000,"200.71000000","201.56000000","200.70000000","201.01000000","44246.91600000",1736304299999,"8901532.76645000",14311,"23817.63600000","4791071.23804000","0"],[1736304300000,"201.02000000","201.02000000","200.10000000","200.11000000","25484.64700000",1736305199999,"5114910.50572000",13421,"12739.21700000","2556908.07247000","0"],[1736305200000,"200.11000000","200.21000000","198.20000000","198.77000000","92403.17100000",1736306099999,"18389886.36103000",41058,"39942.04600000","7949709.83165000","0"],[1736306100000,"198.78000000","200.20000000","198.78000000","199.33000000","43559.67700000",1736306999999,"8690636.60200000",18510,"21883.63400000","4366940.49785000","0"],[1736307000000,"199.32000000","199.53000000","198.21000000","198.33000000","37435.35900000",1736307899999,"7443729.01387000",16187,"18045.50900000","3588330.65121000","0"],[1736307900000,"198.33000000","198.88000000","196.71000000","198.67000000","99218.02000000",1736308799999,"19617143.61570000",33101,"51224.22200000","10126322.85040000","0"],[1736308800000,"198.68000000","199.57000000","198.14000000","199.05000000","57932.91300000",1736309699999,"11516262.43689000",19451,"37108.52000000","7376560.01440000","0"],[1736309700000,"199.05000000","199.06000000","197.56000000","198.37000000","82387.00700000",1736310599999,"16343673.02421000",19040,"33337.31400000","6614903.90971000","0"],[1736310600000,"198.36000000","198.41000000","197.10000000","197.31000000","51164.59900000",1736311499999,"10110397.10578000",21015,"23343.75400000","4614522.19110000","0"],[1736311500000,"197.32000000","197.74000000","196.64000000","196.97000000","65685.42200000",1736312399999,"12945195.74907000",21021,"29300.37400000","5773596.14601000","0"],[1736312400000,"196.97000000","197.57000000","196.26000000","197.40000000","64721.72400000",1736313299999,"12745323.52567000",23577,"32701.71500000","6441315.15073000","0"],[1736313300000,"197.40000000","197.93000000","197.06000000","197.67000000","43111.05600000",1736314199999,"8514274.95989000",19357,"26324.56300000","5199145.25370000","0"],[1736314200000,"197.68000000","197.75000000","196.71000000","196.98000000","39489.03100000",1736315099999,"7792555.98653000",18165,"22412.33900000","4422678.45262000","0"],[1736315100000,"196.99000000","197.31000000","195.75000000","196.10000000","67978.34900000",1736315999999,"13350569.03969000",21671,"34222.26700000","6724726.52010000","0"],[1736316000000,"196.10000000","196.79000000","195.93000000","196.45000000","43493.74400000",1736316899999,"8536944.17689000",16264,"22401.50000000","4397290.11813000","0"],[1736316900000,"196.44000000","196.60000000","195.01000000","195.10000000","49235.93000000",1736317799999,"9625316.69814000",21642,"19307.21000000","3775075.51380000","0"],[1736317800000,"195.10000000","195.72000000","194.44000000","195.10000000","84024.67300000",1736318699999,"16390836.15255000",32603,"36918.47600000","7201474.98696000","0"],[1736318700000,"195.11000000","195.38000000","193.42000000","193.45000000","71792.16600000",1736319599999,"13940891.71676000",30564,"28277.97400000","5491381.23747000","0"],[1736319600000,"193.45000000","194.74000000","193.14000000","194.33000000","62297.06700000",1736320499999,"12073628.06919000",24793,"29441.72800000","5706335.55865000","0"],[1736320500000,"194.32000000","194.93000000","193.94000000","194.72000000","38884.52200000",1736321399999,"7562030.58291000",16461,"22247.37800000","4326169.05851000","0"],[1736321400000,"194.73000000","195.50000000","194.46000000","195.44000000","44175.74300000",1736322299999,"8615389.09630000",13565,"28392.36200000","5537007.28636000","0"],[1736322300000,"195.43000000","195.95000000","195.27000000","195.71000000","31074.36800000",1736323199999,"6079571.71077000",10811,"17611.50800000","3445966.93605000","0"],[1736323200000,"195.71000000","196.97000000","195.60000000","196.92000000","48443.71700000",1736324099999,"9511521.43802000",15345,"29615.27700000","5815297.34680000","0"],[1736324100000,"196.91000000","197.49000000","196.75000000","197.25000000","66833.43000000",1736324999999,"13180848.49566000",18499,"35580.50600000","7016422.14271000","0"],[1736325000000,"197.24000000","197.88000000","197.13000000","197.64000000","62237.32800000",1736325899999,"12292547.09077000",13678,"50988.07100000","10071751.64056000","0"],[1736325900000,"197.64000000","197.71000000","197.34000000","197.36000000","49043.14900000",1736326799999,"9688726.12076000",10784,"35827.65200000","7077976.92231000","0"],[1736326800000,"197.35000000","197.64000000","197.07000000","197.51000000","30296.23200000",1736327699999,"5981110.54118000",9688,"17941.48300000","3542172.67163000","0"],[1736327700000,"197.51000000","197.91000000","197.50000000","197.61000000","61303.22600000",1736328599999,"12121408.29171000",12686,"43893.46200000","8679003.68032000","0"],[1736328600000,"197.61000000","197.63000000","196.73000000","197.07000000","42631.92700000",1736329499999,"8404150.95538000",14093,"20626.72100000","4066071.15572000","0"],[1736329500000,"197.07000000","197.20000000","195.95000000","195.96000000","32706.26400000",1736330399999,"6427929.77233000",10716,"18127.93100000","3563911.97264000","0"],[1736330400000,"195.97000000","196.88000000","195.96000000","196.82000000","27084.91500000",1736331299999,"5323719.20887000",12003,"16038.58600000","3152794.50806000","0"],[1736331300000,"196.82000000","198.00000000","196.64000000","197.91000000","39014.69000000",1736332199999,"7701455.77235000",12555,"25326.42200000","4999874.44909000","0"],[1736332200000,"197.92000000","197.99000000","197.02000000","197.08000000","23518.64000000",1736333099999,"4643204.00864000",10727,"13149.30700000","2596195.97147000","0"],[1736333100000,"197.09000000","197.35000000","196.81000000","197.21000000","13910.01500000",1736333999999,"2741661.02853000",6492,"8486.46900000","1672670.99328000","0"],[1736334000000,"197.21000000","197.62000000","196.28000000","196.41000000","23071.40500000",1736334899999,"4546977.47741000",10788,"11126.49800000","2192981.23160000","0"],[1736334900000,"196.41000000","196.56000000","195.88000000","196.01000000","17205.67200000",1736335799999,"3375741.52590000",9470,"8491.03100000","1666193.00203000","0"],[1736335800000,"196.02000000","196.16000000","194.45000000","195.27000000","74673.00900000",1736336699999,"14568957.39468000",33285,"36028.67800000","7030417.65570000","0"],[1736336700000,"195.28000000","196.08000000","195.21000000","195.50000000","32993.37900000",1736337599999,"6455785.12654000",15277,"13142.14800000","2572333.13365000","0"],[1736337600000,"195.51000000","196.28000000","194.86000000","196.20000000","28027.09200000",1736338499999,"5488656.47007000",16506,"18000.94900000","3525891.10518000","0"],[1736338500000,"196.19000000","196.22000000","195.57000000","195.96000000","25079.62000000",1736339399999,"4913927.47910000",15510,"13806.45700000","2705391.82332000","0"],[1736339400000,"195.96000000","195.99000000","195.07000000","195.49000000","32192.12600000",1736340299999,"6294926.96242000",17294,"15760.21800000","3082738.40574000","0"],[1736340300000,"195.50000000","195.68000000","194.93000000","195.06000000","29822.40900000",1736341199999,"5822588.51445000",18642,"15135.66000000","2955161.58329000","0"],[1736341200000,"195.07000000","197.37000000","195.07000000","197.01000000","43314.88600000",1736342099999,"8518330.51749000",26883,"27516.05800000","5409966.58813000","0"],[1736342100000,"197.01000000","197.88000000","196.48000000","197.26000000","45883.61400000",1736342999999,"9049932.37022000",21173,"29352.94200000","5790224.05644000","0"],[1736343000000,"197.25000000","197.46000000","196.65000000","197.22000000","28998.20900000",1736343899999,"5715508.32054000",18105,"16907.60600000","3332357.50697000","0"],[1736343900000,"197.22000000","197.48000000","196.74000000","197.14000000","18435.16000000",1736344799999,"3633521.67117000",15925,"10977.93300000","2163853.50774000","0"],[1736344800000,"197.14000000","197.87000000","196.81000000","197.32000000","31754.53200000",1736345699999,"6267803.16257000",18779,"17512.67700000","3456678.85269000","0"],[1736345700000,"197.31000000","198.56000000","197.31000000","197.91000000","66198.50600000",1736346599999,"13114645.69961000",20601,"48322.02700000","9574906.64923000","0"],[1736346600000,"197.90000000","199.27000000","196.99000000","197.85000000","74971.72500000",1736347499999,"14847747.93593000",42689,"42685.13500000","8452641.02191000","0"],[1736347500000,"197.86000000","198.23000000","196.91000000","197.73000000","58895.24500000",1736348399999,"11639141.04234000",37924,"34941.13100000","6905768.27717000","0"],[1736348400000,"197.72000000","199.57000000","197.32000000","197.54000000","73970.17100000",1736349299999,"14703155.61517000",33753,"41110.67600000","8171735.26327000","0"],[1736349300000,"197.54000000","198.23000000","196.83000000","197.24000000","44606.51400000",1736350199999,"8808721.20337000",32733,"21095.73700000","4166551.84560000","0"],[1736350200000,"197.24000000","197.82000000","196.30000000","196.88000000","41613.57000000",1736351099999,"8203779.23951000",27385,"17574.33500000","3465476.57287000","0"],[1736351100000,"196.88000000","197.80000000","196.75000000","197.80000000","31044.98600000",1736351999999,"6121747.38020000",18659,"15777.19500000","3112657.74230000","0"],[1736352000000,"197.80000000","197.97000000","196.66000000","197.02000000","27696.97500000",1736352899999,"5466670.22138000",22212,"13623.22400000","2688994.63376000","0"],[1736352900000,"197.01000000","197.66000000","196.58000000","196.86000000","25429.46400000",1736353799999,"5011705.67437000",20638,"12070.31700000","2379359.05291000","0"],[1736353800000,"196.86000000","197.60000000","196.03000000","196.45000000","30217.92300000",1736354699999,"5950534.41541000",20732,"17643.22500000","3475470.07638000","0"],[1736354700000,"196.46000000","196.47000000","194.51000000","194.68000000","66935.62700000",1736355599999,"13069475.11168000",30489,"34036.66600000","6644761.06231000","0"],[1736355600000,"194.68000000","195.00000000","191.62000000","191.77000000","151583.06900000",1736356499999,"29295297.64254000",66571,"66359.60800000","12828845.43006000","0"],[1736356500000,"191.77000000","192.22000000","189.51000000","189.98000000","184987.18900000",1736357399999,"35306700.03017000",80890,"88963.47800000","16989073.56592000","0"],[1736357400000,"189.98000000","192.17000000","188.34000000","192.09000000","150707.45000000",1736358299999,"28644793.18363000",72747,"80966.48900000","15396938.58690000","0"],[1736358300000,"192.09000000","193.27000000","191.31000000","193.20000000","67395.46500000",1736359199999,"12966720.39128000",35340,"41325.09300000","7953479.79725000","0"],[1736359200000,"193.21000000","195.28000000","192.95000000","194.77000000","74881.36900000",1736360099999,"14560325.89574000",37705,"41360.24900000","8042769.06464000","0"],[1736360100000,"194.76000000","196.91000000","194.74000000","196.35000000","61055.12400000",1736360999999,"11944012.33113000",28849,"35328.82500000","6913507.48154000","0"],[1736361000000,"196.35000000","196.36000000","194.70000000","194.78000000","36716.30000000",1736361899999,"7170001.73348000",28062,"15670.01100000","3060181.59590000","0"],[1736361900000,"194.78000000","194.78000000","192.80000000","193.95000000","36783.75700000",1736362799999,"7127506.52402000",28024,"16191.45900000","3137646.14613000","0"],[1736362800000,"193.95000000","196.01000000","193.27000000","194.45000000","75933.90900000",1736363699999,"14782737.69478000",39327,"39912.06700000","7775508.83187000","0"],[1736363700000,"194.44000000","195.55000000","194.33000000","195.23000000","24130.89100000",1736364599999,"4704585.27793000",26106,"13099.84100000","2554233.71844000","0"],[1736364600000,"195.23000000","195.23000000","193.90000000","194.43000000","28223.17600000",1736365499999,"5486666.39925000",19208,"12897.16500000","2506848.68473000","0"],[1736365500000,"194.44000000","195.09000000","194.21000000","194.32000000","17763.79900000",1736366399999,"3457085.51303000",13507,"9098.83500000","1770682.01989000","0"],[1736366400000,"194.31000000","195.02000000","193.83000000","193.83000000","25039.84800000",1736367299999,"4865786.86701000",15945,"11779.60000000","2289297.90926000","0"],[1736367300000,"193.82000000","194.78000000","193.67000000","194.51000000","13896.76300000",1736368199999,"2701695.99960000",14111,"7422.06500000","1442870.12041000","0"],[1736368200000,"194.52000000","195.57000000","194.21000000","195.30000000","25868.37700000",1736369099999,"5043401.96009000",13364,"18336.77500000","3576073.30433000","0"],[1736369100000,"195.29000000","196.28000000","195.12000000","195.76000000","26260.39500000",1736369999999,"5136812.08182000",15684,"15360.16800000","3003837.14574000","0"],[1736370000000,"195.76000000","196.15000000","194.80000000","194.81000000","20476.00900000",1736370899999,"4003908.37342000",18303,"9155.35200000","1790656.87111000","0"],[1736370900000,"194.80000000","195.54000000","193.87000000","194.74000000","24061.95100000",1736371799999,"4683548.58788000",21925,"11612.46600000","2261022.53581000","0"],[1736371800000,"194.73000000","195.55000000","193.98000000","195.31000000","31898.06800000",1736372699999,"6213994.14138000",20267,"17411.49400000","3393885.52787000","0"],[1736372700000,"195.31000000","195.36000000","194.95000000","195.04000000","24138.68000000",1736373599999,"4710676.40667000",11040,"14352.39600000","2800875.71087000","0"],[1736373600000,"195.03000000","197.36000000","195.03000000","197.02000000","37451.56900000",1736374499999,"7355331.78710000",18823,"22440.87300000","4406830.67689000","0"],[1736374500000,"197.02000000","197.06000000","196.09000000","196.35000000","20222.54700000",1736375399999,"3973619.19791000",9546,"11359.84200000","2232140.70013000","0"],[1736375400000,"196.34000000","197.89000000","196.19000000","197.89000000","17042.76000000",1736376299999,"3359840.58559000",9614,"10877.71100000","2144036.03236000","0"],[1736376300000,"197.89000000","197.97000000","196.88000000","197.84000000","17572.48600000",1736377199999,"3471746.13902000",7430,"7880.63100000","1556612.68807000","0"],[1736377200000,"197.83000000","197.84000000","196.95000000","197.20000000","22823.61400000",1736378099999,"4502923.31686000",8953,"7960.03700000","1569889.90862000","0"],[1736378100000,"197.21000000","197.87000000","197.21000000","197.57000000","13594.50500000",1736378999999,"2685127.67492000",6063,"6700.09300000","1323475.77755000","0"],[1736379000000,"197.57000000","198.06000000","197.20000000","198.05000000","13415.84300000",1736379899999,"2650981.35722000",6503,"9049.57600000","1788518.91630000","0"],[1736379900000,"198.06000000","198.30000000","197.40000000","197.48000000","23997.12900000",1736380799999,"4746696.68930000",5930,"14400.00000000","2847975.60992000","0"],[1736380800000,"197.48000000","197.62000000","197.02000000","197.38000000","20816.10200000",1736381699999,"4107812.06508000",8588,"6126.59200000","1209200.78589000","0"],[1736381700000,"197.37000000","197.61000000","196.51000000","196.94000000","11819.88300000",1736382599999,"2329148.92183000",11230,"6232.63700000","1227897.34162000","0"],[1736382600000,"196.94000000","197.22000000","196.45000000","197.19000000","14182.63800000",1736383499999,"2792778.93600000",12203,"6042.01300000","1190004.55655000","0"],[1736383500000,"197.20000000","197.93000000","196.96000000","197.90000000","19533.55800000",1736384399999,"3856063.43032000",8318,"10634.89000000","2100830.15176000","0"],[1736384400000,"197.90000000","198.30000000","197.35000000","197.78000000","26782.28500000",1736385299999,"5298738.91523000",12928,"15435.33600000","3053834.76285000","0"],[1736385300000,"197.79000000","199.06000000","197.75000000","198.98000000","33297.43200000",1736386199999,"6614626.63609000",12845,"21392.49500000","4249550.27597000","0"],[1736386200000,"198.97000000","199.03000000","198.32000000","198.42000000","35944.41400000",1736387099999,"7146924.62625000",11699,"24422.35300000","4856918.85849000","0"],[1736387100000,"198.43000000","198.43000000","197.71000000","197.78000000","14121.63700000",1736387999999,"2796935.14511000",9010,"8279.49300000","1639888.80992000","0"],[1736388000000,"197.79000000","198.01000000","195.11000000","195.93000000","83883.00900000",1736388899999,"16458413.97947000",38572,"33648.02200000","6602439.25602000","0"],[1736388900000,"195.93000000","196.94000000","195.71000000","196.35000000","33311.35500000",1736389799999,"6537577.83630000",26797,"15865.16200000","3114020.57167000","0"],[1736389800000,"196.34000000","197.22000000","195.41000000","197.19000000","23862.70800000",1736390699999,"4682683.71977000",16587,"12322.40000000","2418618.43510000","0"],[1736390700000,"197.20000000","197.28000000","196.32000000","197.13000000","21680.86600000",1736391599999,"4266710.67988000",11668,"9207.93900000","1811606.07975000","0"],[1736391600000,"197.13000000","197.30000000","194.95000000","195.31000000","38029.28900000",1736392499999,"7439564.24295000",15394,"14617.87300000","2859007.25312000","0"],[1736392500000,"195.30000000","195.83000000","194.88000000","195.00000000","17161.22600000",1736393399999,"3352728.57243000",11833,"8992.73800000","1757153.28376000","0"],[1736393400000,"195.01000000","195.35000000","194.81000000","194.87000000","15022.42700000",1736394299999,"2930789.99949000",10961,"8014.15800000","1563454.15070000","0"],[1736394300000,"194.86000000","195.00000000","194.15000000","194.35000000","24387.93400000",1736395199999,"4742941.06024000",12883,"10318.71000000","2006941.90834000","0"],[1736395200000,"194.35000000","194.70000000","193.83000000","193.84000000","21905.78200000",1736396099999,"4255043.77190000",14596,"11180.56400000","2171831.50615000","0"],[1736396100000,"193.83000000","194.58000000","193.64000000","194.48000000","22040.44300000",1736396999999,"4277336.54267000",13842,"11445.45800000","2221340.97148000","0"],[1736397000000,"194.48000000","194.96000000","194.11000000","194.83000000","21411.22800000",1736397899999,"4165609.85944000",12618,"12964.25100000","2523112.36967000","0"],[1736397900000,"194.83000000","195.48000000","194.43000000","195.38000000","16203.45200000",1736398799999,"3157894.95444000",11915,"7539.92400000","1469843.61479000","0"],[1736398800000,"195.38000000","195.45000000","194.81000000","195.35000000","18380.04000000",1736399699999,"3585750.17855000",11145,"11244.03400000","2193820.29378000","0"],[1736399700000,"195.34000000","195.55000000","194.90000000","195.06000000","10610.95500000",1736400599999,"2071547.80954000",8125,"6592.11400000","1287125.12528000","0"],[1736400600000,"195.06000000","195.25000000","194.65000000","194.98000000","15228.39900000",1736401499999,"2968771.57855000",9881,"9032.52100000","1760992.52732000","0"],[1736401500000,"194.98000000","195.14000000","194.23000000","194.29000000","17747.61300000",1736402399999,"3454654.22722000",10683,"8184.41700000","1593736.85084000","0"],[1736402400000,"194.29000000","194.37000000","193.70000000","194.14000000","20498.22000000",1736403299999,"3975697.43856000",10625,"8889.18100000","1723955.82080000","0"],[1736403300000,"194.14000000","194.94000000","194.14000000","194.42000000","19627.43300000",1736404199999,"3819641.77633000",13757,"12034.20100000","2342161.29960000","0"],[1736404200000,"194.43000000","194.74000000","193.89000000","194.29000000","10401.06000000",1736405099999,"2021624.43974000",10214,"6201.21600000","1205382.38209000","0"],[1736405100000,"194.29000000","194.44000000","193.22000000","193.41000000","32136.59300000",1736405999999,"6224620.07987000",15023,"16722.27100000","3237399.80304000","0"],[1736406000000,"193.40000000","193.97000000","192.65000000","192.73000000","26671.67600000",1736406899999,"5153478.45580000",13765,"13330.14800000","2577582.96537000","0"],[1736406900000,"192.72000000","192.73000000","190.70000000","190.72000000","109380.39400000",1736407799999,"20958669.51934000",31599,"47175.53700000","9039498.28071000","0"],[1736407800000,"190.73000000","190.95000000","190.06000000","190.36000000","62608.60700000",1736408699999,"11926051.57875000",28301,"28148.71100000","5362219.05996000","0"],[1736408700000,"190.36000000","190.74000000","189.76000000","190.11000000","57865.08400000",1736409599999,"11004804.56967000",23049,"25027.08100000","4759981.31167000","0"],[1736409600000,"190.11000000","190.76000000","189.19000000","189.23000000","62060.05100000",1736410499999,"11799644.35203000",26704,"34318.90800000","6525969.61877000","0"],[1736410500000,"189.23000000","190.62000000","189.12000000","190.32000000","52808.70000000",1736411399999,"10023655.59572000",38089,"20417.14100000","3875370.31019000","0"],[1736411400000,"190.33000000","192.40000000","190.04000000","191.89000000","57690.71900000",1736412299999,"11033455.97762000",23510,"30784.79000000","5892535.74960000","0"],[1736412300000,"191.89000000","191.89000000","191.08000000","191.14000000","28333.62400000",1736413199999,"5425033.65789000",15325,"12344.06700000","2364610.89588000","0"],[1736413200000,"191.15000000","192.45000000","191.00000000","191.92000000","25684.34900000",1736414099999,"4924195.65933000",12815,"14637.34200000","2806299.84279000","0"],[1736414100000,"191.92000000","192.42000000","191.54000000","191.64000000","13014.49900000",1736414999999,"2498826.54951000",7538,"7190.17200000","1380510.18059000","0"],[1736415000000,"191.63000000","192.24000000","191.42000000","192.00000000","15893.07400000",1736415899999,"3049360.28646000",9784,"10070.27700000","1932527.37713000","0"],[1736415900000,"192.01000000","192.01000000","191.46000000","191.66000000","12821.80900000",1736416799999,"2457573.76651000",8405,"6674.04000000","1279263.59159000","0"],[1736416800000,"191.67000000","192.12000000","191.45000000","191.95000000","12640.34200000",1736417699999,"2425285.84691000",7253,"7515.65500000","1442211.26075000","0"],[1736417700000,"191.96000000","192.03000000","190.22000000","190.47000000","35900.59900000",1736418599999,"6849242.30920000",14061,"13365.43300000","2551920.92530000","0"],[1736418600000,"190.46000000","191.09000000","189.76000000","190.87000000","24431.47500000",1736419499999,"4650037.03607000",14567,"12277.38900000","2337591.62232000","0"],[1736419500000,"190.88000000","191.50000000","190.46000000","191.41000000","12508.62100000",1736420399999,"2390074.31141000",9276,"7294.88900000","1394265.31637000","0"],[1736420400000,"191.42000000","192.20000000","190.95000000","191.97000000","17180.18600000",1736421299999,"3293925.44942000",12898,"10799.20200000","2070564.95588000","0"],[1736421300000,"191.97000000","192.83000000","191.91000000","192.14000000","24387.70000000",1736422199999,"4691111.31333000",11730,"16990.43600000","3267816.35187000","0"],[1736422200000,"192.14000000","192.21000000","190.62000000","191.03000000","21980.28500000",1736423099999,"4206343.59674000",14196,"10450.14200000","2000602.92159000","0"],[1736423100000,"191.04000000","191.58000000","190.62000000","191.18000000","16691.66500000",1736423999999,"3190614.76773000",13822,"10577.75400000","2021943.34319000","0"],[1736424000000,"191.17000000","191.58000000","190.36000000","191.49000000","18083.45700000",1736424899999,"3452912.59609000",17299,"10737.30700000","2050585.38765000","0"],[1736424900000,"191.50000000","191.90000000","191.07000000","191.80000000","18971.35500000",1736425799999,"3633592.31441000",13859,"10641.30300000","2038168.03948000","0"],[1736425800000,"191.81000000","192.09000000","190.00000000","190.00000000","28976.36500000",1736426699999,"5532506.56355000",15399,"14996.05100000","2864328.50677000","0"],[1736426700000,"190.01000000","190.53000000","189.37000000","190.33000000","37816.87600000",1736427599999,"7187334.19155000",16277,"23762.06500000","4517298.81050000","0"],[1736427600000,"190.34000000","190.60000000","188.72000000","188.77000000","35646.28000000",1736428499999,"6753698.08465000",16370,"16065.99800000","3044583.32823000","0"],[1736428500000,"188.77000000","189.82000000","188.64000000","189.34000000","58591.49300000",1736429399999,"11085866.24085000",26847,"32886.74000000","6223045.06131000","0"],[1736429400000,"189.33000000","189.34000000","187.20000000","187.39000000","107768.20300000",1736430299999,"20246032.06923000",42426,"39026.47700000","7331050.99141000","0"],[1736430300000,"187.40000000","187.72000000","185.46000000","185.50000000","150855.79500000",1736431199999,"28114269.32887000",58219,"60824.16300000","11333823.32902000","0"],[1736431200000,"185.49000000","187.10000000","185.07000000","187.09000000","100823.72600000",1736432099999,"18744292.74939000",44023,"57958.08200000","10776099.10544000","0"],[1736432100000,"187.08000000","188.35000000","186.57000000","187.09000000","67083.78300000",1736432999999,"12578619.81175000",35862,"32562.02600000","6105702.42653000","0"],[1736433000000,"187.09000000","188.34000000","186.79000000","187.02000000","64126.14600000",1736433899999,"12022366.89357000",36411,"35283.51400000","6619299.94877000","0"],[1736433900000,"187.02000000","188.84000000","186.94000000","188.78000000","39725.29400000",1736434799999,"7469633.22804000",30288,"25675.02200000","4827928.61906000","0"],[1736434800000,"188.78000000","188.84000000","187.90000000","188.82000000","41327.24900000",1736435699999,"7788825.04643000",29521,"23029.59600000","4340635.75937000","0"],[1736435700000,"188.83000000","190.51000000","188.82000000","190.50000000","50993.58700000",1736436599999,"9677926.15273000",30451,"31744.29600000","6023952.53953000","0"],[1736436600000,"190.50000000","191.81000000","190.37000000","191.48000000","79889.98600000",1736437499999,"15281544.99914000",36990,"45611.27200000","8724931.48537000","0"],[1736437500000,"191.48000000","193.07000000","191.33000000","192.22000000","92896.44600000",1736438399999,"17871860.45690000",39850,"43934.85300000","8450500.94298000","0"],[1736438400000,"192.22000000","192.81000000","191.81000000","192.54000000","44102.65800000",1736439299999,"8483351.62239000",29917,"24582.64900000","4729042.35234000","0"],[1736439300000,"192.53000000","192.53000000","190.90000000","191.33000000","35388.25800000",1736440199999,"6781588.61181000",19665,"13893.38700000","2661971.40878000","0"],[1736440200000,"191.32000000","191.62000000","190.65000000","191.45000000","35607.31600000",1736441099999,"6805410.24615000",20623,"13523.72900000","2585406.58323000","0"],[1736441100000,"191.46000000","192.36000000","191.29000000","191.86000000","20655.64800000",1736441999999,"3962798.85870000",16600,"12292.59300000","2358342.35442000","0"],[1736442000000,"191.85000000","192.22000000","191.31000000","191.39000000","27156.52100000",1736442899999,"5208616.36480000",18724,"15386.08900000","2951862.19907000","0"],[1736442900000,"191.39000000","191.58000000","189.97000000","190.46000000","24992.68100000",1736443799999,"4760052.82401000",20611,"13229.61000000","2519491.90562000","0"],[1736443800000,"190.46000000","190.54000000","188.96000000","189.23000000","27227.69500000",1736444699999,"5159181.64581000",21964,"12664.58000000","2399382.50375000","0"],[1736444700000,"189.23000000","189.23000000","186.17000000","187.30000000","68343.56600000",1736445599999,"12803150.32501000",49667,"32802.66500000","6144510.13932000","0"],[1736445600000,"187.30000000","188.54000000","187.02000000","188.12000000","42424.18600000",1736446499999,"7971784.10534000",37289,"25324.76800000","4759255.42790000","0"],[1736446500000,"188.13000000","188.76000000","187.41000000","188.20000000","21273.13700000",1736447399999,"4001498.19166000",31035,"10739.65500000","2020047.90766000","0"],[1736447400000,"188.21000000","189.42000000","187.87000000","188.69000000","23634.14300000",1736448299999,"4460419.82218000",23472,"13291.36000000","2508622.60289000","0"],[1736448300000,"188.70000000","189.00000000","188.19000000","188.45000000","16015.20700000",1736449199999,"3020460.07682000",19818,"9676.24400000","1824839.74549000","0"],[1736449200000,"188.46000000","188.98000000","187.81000000","188.88000000","22176.96800000",1736450099999,"4177174.60038000",11847,"11763.57900000","2215660.87453000","0"],[1736450100000,"188.87000000","188.87000000","187.00000000","187.45000000","24405.37300000",1736450999999,"4585115.68262000",15290,"11182.27900000","2100763.88439000","0"],[1736451000000,"187.46000000","188.20000000","186.45000000","186.47000000","26737.33500000",1736451899999,"5006918.99150000",17613,"11014.35400000","2063044.66598000","0"],[1736451900000,"186.47000000","186.88000000","185.72000000","185.89000000","65421.52100000",1736452799999,"12183017.59217000",34560,"30895.24300000","5753550.93431000","0"],[1736452800000,"185.90000000","186.44000000","184.80000000","185.47000000","96459.81100000",1736453699999,"17885742.76952000",43274,"38261.00600000","7100774.48042000","0"],[1736453700000,"185.47000000","185.72000000","182.78000000","183.15000000","115149.13200000",1736454599999,"21169592.80707000",51429,"47702.87800000","8767077.29651000","0"],[1736454600000,"183.14000000","184.12000000","182.00000000","184.01000000","111437.51500000",1736455499999,"20393599.49538000",40835,"62664.59800000","11472498.73592000","0"],[1736455500000,"184.02000000","185.68000000","183.54000000","185.15000000","66616.82100000",1736456399999,"12296220.68942000",31649,"35413.45600000","6535927.46100000","0"],[1736456400000,"185.14000000","186.45000000","184.81000000","186.17000000","32816.49800000",1736457299999,"6101865.63891000",25190,"18995.21400000","3531261.07280000","0"],[1736457300000,"186.18000000","187.03000000","185.84000000","186.12000000","20891.85800000",1736458199999,"3895126.70218000",19899,"10512.72100000","1959797.23543000","0"],[1736458200000,"186.12000000","186.23000000","185.29000000","185.66000000","22567.99900000",1736459099999,"4191756.10389000",22801,"9810.64700000","1822094.16831000","0"],[1736459100000,"185.67000000","185.85000000","184.64000000","184.77000000","30807.62900000",1736459999999,"5699164.64919000",19039,"13540.06800000","2504814.83286000","0"],[1736460000000,"184.78000000","185.21000000","183.23000000","183.49000000","38097.41000000",1736460899999,"7017438.90187000",21424,"15996.00100000","2947335.84454000","0"],[1736460900000,"183.49000000","185.69000000","183.46000000","185.69000000","38432.53200000",1736461799999,"7097778.01597000",15841,"23238.75200000","4291768.03263000","0"],[1736461800000,"185.69000000","187.59000000","185.69000000","186.84000000","42199.05600000",1736462699999,"7880551.67110000",16926,"26061.76200000","4867236.98718000","0"],[1736462700000,"186.84000000","186.91000000","185.92000000","185.92000000","21689.79600000",1736463599999,"4047024.30005000",7752,"8619.80200000","1607610.25809000","0"],[1736463600000,"185.93000000","186.13000000","185.13000000","185.92000000","26974.16900000",1736464499999,"5010299.05426000",14990,"15536.07300000","2885514.35782000","0"],[1736464500000,"185.92000000","186.17000000","184.96000000","185.08000000","20149.85000000",1736465399999,"3738039.47859000",13476,"7372.83100000","1368414.39483000","0"],[1736465400000,"185.09000000","185.43000000","184.45000000","184.58000000","22424.18700000",1736466299999,"4147875.29839000",12957,"10593.78600000","1959953.82977000","0"],[1736466300000,"184.59000000","185.26000000","184.32000000","184.95000000","30713.23600000",1736467199999,"5677002.33730000",14788,"17081.33700000","3156808.66042000","0"],[1736467200000,"184.96000000","186.66000000","184.95000000","186.37000000","42374.67800000",1736468099999,"7873336.45175000",22633,"24167.47300000","4489673.92475000","0"],[1736468100000,"186.36000000","186.92000000","185.69000000","185.93000000","21747.93600000",1736468999999,"4050731.39992000",19895,"9386.21200000","1748447.25607000","0"],[1736469000000,"185.94000000","186.81000000","185.73000000","186.63000000","28464.76100000",1736469899999,"5302140.96656000",15693,"12127.76100000","2259177.72378000","0"],[1736469900000,"186.64000000","187.00000000","185.99000000","186.41000000","21997.28700000",1736470799999,"4102071.58992000",13972,"9992.64300000","1863537.14272000","0"],[1736470800000,"186.41000000","186.95000000","185.77000000","186.74000000","24584.74800000",1736471699999,"4584591.27344000",17510,"13480.65500000","2514063.09446000","0"],[1736471700000,"186.74000000","187.18000000","185.77000000","186.11000000","23634.53600000",1736472599999,"4406300.30097000",19784,"12913.82500000","2408020.58483000","0"],[1736472600000,"186.10000000","187.88000000","185.90000000","187.81000000","35317.26300000",1736473499999,"6600698.77042000",21797,"20805.14400000","3889555.36552000","0"],[1736473500000,"187.81000000","188.08000000","186.83000000","187.56000000","29201.57600000",1736474399999,"5472969.74571000",19241,"13322.76200000","2497738.60665000","0"],[1736474400000,"187.55000000","188.66000000","187.53000000","187.75000000","31587.96800000",1736475299999,"5943140.65864000",19131,"15573.49400000","2929969.70834000","0"],[1736475300000,"187.75000000","188.97000000","187.39000000","188.92000000","26008.08000000",1736476199999,"4885361.63360000",16245,"11443.00200000","2150504.69422000","0"],[1736476200000,"188.91000000","189.41000000","188.39000000","188.47000000","30054.21800000",1736477099999,"5677338.62603000",21609,"14833.15600000","2802242.68805000","0"],[1736477100000,"188.47000000","189.17000000","188.13000000","188.30000000","18477.34700000",1736477999999,"3485512.67347000",14677,"6886.92700000","1298991.13430000","0"],[1736478000000,"188.30000000","188.85000000","188.02000000","188.56000000","22932.67500000",1736478899999,"4320978.22737000",13834,"8815.57400000","1661204.29481000","0"],[1736478900000,"188.56000000","188.66000000","188.00000000","188.46000000","18052.41000000",1736479799999,"3399672.06321000",13040,"8280.79700000","1559499.46010000","0"],[1736479800000,"188.47000000","188.96000000","188.03000000","188.26000000","23480.07500000",1736480699999,"4425793.58169000",12027,"11022.05500000","2077426.56128000","0"],[1736480700000,"188.27000000","189.56000000","188.11000000","189.14000000","34298.73900000",1736481599999,"6487177.75687000",11564,"23464.00200000","4438112.60241000","0"],[1736481600000,"189.14000000","189.98000000","189.04000000","189.53000000","40226.04500000",1736482499999,"7624731.03912000",14709,"16051.20300000","3042446.06279000","0"],[1736482500000,"189.52000000","189.55000000","188.79000000","189.04000000","27546.54800000",1736483399999,"5210040.65266000",13292,"14784.93200000","2796548.56405000","0"],[1736483400000,"189.04000000","189.45000000","188.69000000","188.90000000","17548.47400000",1736484299999,"3316620.69172000",10784,"6266.21300000","1184415.47043000","0"],[1736484300000,"188.90000000","189.10000000","188.60000000","189.04000000","24106.25200000",1736485199999,"4553580.46081000",10967,"12663.58100000","2392461.28330000","0"],[1736485200000,"189.04000000","189.50000000","188.88000000","189.18000000","24478.71300000",1736486099999,"4630722.47286000",10488,"8012.12700000","1515588.40645000","0"],[1736486100000,"189.18000000","189.44000000","188.38000000","188.75000000","18696.74900000",1736486999999,"3530770.24477000",12976,"7009.16700000","1323708.32543000","0"],[1736487000000,"188.76000000","191.43000000","188.74000000","190.97000000","50851.66200000",1736487899999,"9682771.79590000",22937,"29821.06200000","5676082.39831000","0"],[1736487900000,"190.98000000","191.05000000","189.57000000","189.90000000","33358.68400000",1736488799999,"6344993.12106000",14707,"16760.52700000","3188284.66644000","0"],[1736488800000,"189.90000000","190.36000000","189.35000000","189.99000000","25150.89900000",1736489699999,"4774623.66597000",13710,"11784.52000000","2237436.22359000","0"],[1736489700000,"189.99000000","190.30000000","189.68000000","190.08000000","20566.42700000",1736490599999,"3908014.88872000",10211,"9394.41700000","1785003.19393000","0"],[1736490600000,"190.08000000","190.70000000","189.47000000","190.45000000","23369.90000000",1736491499999,"4442571.69694000",13872,"9221.05000000","1752845.05489000","0"],[1736491500000,"190.46000000","191.19000000","190.25000000","191.07000000","25038.01300000",1736492399999,"4773902.66224000",13044,"13133.91300000","2503804.92730000","0"],[1736492400000,"191.08000000","191.86000000","190.65000000","191.59000000","37134.50700000",1736493299999,"7097930.61139000",16590,"17798.66200000","3402483.61356000","0"],[1736493300000,"191.59000000","191.76000000","191.09000000","191.40000000","30716.04900000",1736494199999,"5879724.42791000",14829,"13884.98400000","2657952.27439000","0"],[1736494200000,"191.39000000","193.02000000","191.18000000","192.65000000","69171.04500000",1736495099999,"13288027.37594000",28641,"37768.90000000","7254799.82836000","0"],[1736495100000,"192.66000000","192.92000000","191.62000000","191.78000000","48531.04600000",1736495999999,"9326888.92169000",20503,"21691.35300000","4168938.34454000","0"],[1736496000000,"191.77000000","192.12000000","191.40000000","191.97000000","39563.54400000",1736496899999,"7584324.22039000",17222,"17316.21200000","3319583.93950000","0"],[1736496900000,"191.97000000","192.48000000","191.65000000","192.30000000","35917.43300000",1736497799999,"6900417.43939000",13305,"14871.06100000","2857270.21957000","0"],[1736497800000,"192.30000000","192.32000000","191.74000000","191.98000000","27274.00000000",1736498699999,"5236578.34480000",14161,"9163.23400000","1759152.52421000","0"],[1736498700000,"191.99000000","192.22000000","191.55000000","192.05000000","27547.65100000",1736499599999,"5288828.44911000",13349,"15077.37000000","2894893.59631000","0"],[1736499600000,"192.05000000","192.14000000","191.30000000","191.91000000","34650.72600000",1736500499999,"6641199.51205000",16954,"12395.73900000","2376094.95203000","0"],[1736500500000,"191.91000000","192.80000000","191.65000000","192.80000000","36692.95400000",1736501399999,"7059556.51729000",15097,"20580.25700000","3960359.37607000","0"],[1736501400000,"192.79000000","192.79000000","192.08000000","192.54000000","47095.68700000",1736502299999,"9065601.19184000",16161,"19048.14400000","3667297.07555000","0"],[1736502300000,"192.54000000","192.66000000","191.94000000","191.99000000","43676.35000000",1736503199999,"8400076.07583000",13668,"20227.97200000","3891204.74847000","0"],[1736503200000,"192.00000000","192.41000000","191.96000000","192.02000000","20928.35600000",1736504099999,"4021166.14900000",7971,"8281.97800000","1591335.83454000","0"],[1736504100000,"192.03000000","192.21000000","191.50000000","191.56000000","20159.62900000",1736504999999,"3865782.83722000",9054,"7969.95600000","1528425.59494000","0"],[1736505000000,"191.57000000","192.25000000","191.47000000","191.96000000","21446.30500000",1736505899999,"4115005.65435000",9031,"10251.93700000","1966812.34805000","0"],[1736505900000,"191.96000000","192.68000000","191.66000000","192.65000000","28126.28900000",1736506799999,"5401775.07139000",10310,"16463.13900000","3162860.17069000","0"],[1736506800000,"192.64000000","192.87000000","191.88000000","191.91000000","47480.78300000",1736507699999,"9138979.08747000",15124,"19555.75400000","3765181.14144000","0"],[1736507700000,"191.91000000","192.03000000","191.56000000","191.67000000","21054.38100000",1736508599999,"4037463.76882000",10372,"7599.85900000","1457363.87404000","0"],[1736508600000,"191.67000000","191.91000000","191.13000000","191.57000000","28396.83500000",1736509499999,"5437935.60206000",11292,"13133.30700000","2515041.60400000","0"],[1736509500000,"191.57000000","192.12000000","191.53000000","191.97000000","27457.83300000",1736510399999,"5268424.27095000",7608,"8560.18100000","1642237.30209000","0"],[1736510400000,"191.98000000","192.18000000","190.83000000","191.13000000","26588.61000000",1736511299999,"5087583.25757000",12747,"7917.85300000","1516072.89136000","0"],[1736511300000,"191.13000000","191.47000000","190.54000000","190.66000000","20559.64700000",1736512199999,"3927922.09103000",10107,"7855.74400000","1501162.17167000","0"],[1736512200000,"190.67000000","191.35000000","190.62000000","191.10000000","18372.41500000",1736513099999,"3508005.72448000",9109,"6840.38600000","1305936.35583000","0"],[1736513100000,"191.10000000","192.06000000","191.01000000","191.84000000","17924.50500000",1736513999999,"3435918.28194000",7643,"8318.99400000","1594307.45646000","0"],[1736514000000,"191.85000000","192.03000000","191.19000000","191.30000000","20547.54800000",1736514899999,"3937575.31528000",12378,"8530.24400000","1634777.21829000","0"],[1736514900000,"191.31000000","191.43000000","190.51000000","190.68000000","30971.90800000",1736515799999,"5912695.40407000",13140,"12344.13400000","2356034.84932000","0"],[1736515800000,"190.67000000","190.67000000","184.84000000","186.82000000","368302.55500000",1736516699999,"68983379.06578000",106022,"174924.15100000","32754393.59882000","0"],[1736516700000,"186.82000000","187.97000000","185.75000000","186.51000000","91828.10500000",1736517599999,"17148038.12673000",52479,"45987.15700000","8588427.57986000","0"],[1736517600000,"186.50000000","188.81000000","185.91000000","188.34000000","73410.23300000",1736518499999,"13749090.56306000",46378,"36823.99300000","6899102.30234000","0"],[1736518500000,"188.33000000","189.35000000","188.18000000","188.75000000","70272.49700000",1736519399999,"13275347.46946000",35923,"35712.48700000","6746487.78216000","0"],[1736519400000,"188.75000000","188.75000000","186.22000000","187.97000000","89003.16700000",1736520299999,"16659804.33971000",53910,"42218.88000000","7902391.06471000","0"],[1736520300000,"187.98000000","188.36000000","186.34000000","187.58000000","50200.32000000",1736521199999,"9399193.93146000",37427,"25054.75500000","4691977.16220000","0"],[1736521200000,"187.58000000","187.58000000","183.51000000","183.72000000","121441.00500000",1736522099999,"22479817.85346000",55634,"45752.93500000","8467046.34652000","0"],[1736522100000,"183.71000000","185.58000000","183.60000000","184.80000000","98590.26300000",1736522999999,"18201187.48594000",46326,"49244.47000000","9092497.75496000","0"],[1736523000000,"184.79000000","188.34000000","184.20000000","187.46000000","74409.77900000",1736523899999,"13865122.93568000",41836,"41705.28100000","7770006.97327000","0"],[1736523900000,"187.45000000","188.88000000","187.12000000","187.28000000","48102.47000000",1736524799999,"9041973.29368000",32393,"22796.51300000","4286132.94899000","0"],[1736524800000,"187.28000000","187.54000000","186.09000000","186.69000000","42798.58700000",1736525699999,"7993937.50197000",33980,"22424.82900000","4188202.34532000","0"],[1736525700000,"186.68000000","187.23000000","185.33000000","185.47000000","39304.71500000",1736526599999,"7313746.08797000",22434,"19415.33800000","3613255.74584000","0"],[1736526600000,"185.47000000","185.47000000","184.26000000","185.39000000","45453.83100000",1736527499999,"8401830.23728000",30338,"24304.17300000","4492927.39127000","0"],[1736527500000,"185.39000000","186.26000000","184.68000000","184.72000000","42182.92600000",1736528399999,"7826809.46461000",24968,"21401.70100000","3971710.43688000","0"],[1736528400000,"184.72000000","185.09000000","183.85000000","184.17000000","45034.97200000",1736529299999,"8306213.09940000",18411,"25106.30800000","4631134.46001000","0"],[1736529300000,"184.16000000","187.88000000","184.13000000","187.64000000","51267.37000000",1736530199999,"9548485.37382000",31438,"31638.48400000","5888783.89338000","0"],[1736530200000,"187.63000000","188.60000000","186.80000000","188.18000000","46380.58800000",1736531099999,"8700970.39910000",28710,"22564.62800000","4234304.10220000","0"],[1736531100000,"188.18000000","192.07000000","187.80000000","191.61000000","104029.36800000",1736531999999,"19791719.13777000",48625,"57389.50600000","10913326.01176000","0"],[1736532000000,"191.60000000","191.74000000","190.57000000","191.06000000","61332.92900000",1736532899999,"11723007.23108000",37011,"26985.39000000","5158164.59437000","0"],[1736532900000,"191.06000000","191.96000000","190.23000000","190.41000000","37500.19600000",1736533799999,"7165915.67728000",23933,"16680.40400000","3188716.00926000","0"],[1736533800000,"190.42000000","190.80000000","189.29000000","189.80000000","42341.86300000",1736534699999,"8042298.41600000",23648,"19980.10400000","3795337.11942000","0"],[1736534700000,"189.81000000","190.74000000","189.81000000","190.02000000","18586.60800000",1736535599999,"3535491.50860000",15906,"9554.01500000","1817500.00587000","0"],[1736535600000,"190.01000000","190.28000000","189.20000000","189.79000000","25674.28400000",1736536499999,"4870908.39660000",18445,"10928.01800000","2073791.00199000","0"],[1736536500000,"189.79000000","190.98000000","189.61000000","190.67000000","26165.32500000",1736537399999,"4981081.71052000",15324,"12337.49800000","2349239.64912000","0"],[1736537400000,"190.68000000","190.83000000","189.48000000","190.13000000","24642.63700000",1736538299999,"4685423.74591000",14393,"12400.87700000","2358329.62238000","0"],[1736538300000,"190.14000000","190.33000000","189.59000000","190.22000000","22379.77800000",1736539199999,"4251621.48880000",13300,"10412.11900000","1978129.77660000","0"],[1736539200000,"190.22000000","190.50000000","189.24000000","189.25000000","19796.48600000",1736540099999,"3758755.44833000",10022,"8872.00700000","1684712.60718000","0"],[1736540100000,"189.26000000","189.34000000","187.89000000","188.14000000","32322.28900000",1736540999999,"6099341.38435000",17695,"12343.51200000","2328783.25583000","0"],[1736541000000,"188.13000000","188.16000000","186.88000000","187.29000000","30064.14900000",1736541899999,"5639772.01465000",18534,"14192.51100000","2662680.06137000","0"],[1736541900000,"187.30000000","187.83000000","187.16000000","187.44000000","24810.35800000",1736542799999,"4653098.69624000",13210,"12905.24400000","2420495.85631000","0"],[1736542800000,"187.43000000","187.91000000","187.10000000","187.74000000","14945.59000000",1736543699999,"2802002.54630000",11260,"6792.12400000","1273275.84802000","0"],[1736543700000,"187.74000000","188.44000000","187.58000000","188.43000000","14745.84500000",1736544599999,"2773265.76446000",9003,"8998.46100000","1692196.66448000","0"],[1736544600000,"188.44000000","188.83000000","188.11000000","188.73000000","10418.23600000",1736545499999,"1963693.85357000",9716,"4921.43000000","927675.76224000","0"],[1736545500000,"188.73000000","188.78000000","187.61000000","187.74000000","11338.47600000",1736546399999,"2134535.42741000",7566,"3425.02300000","644968.62182000","0"],[1736546400000,"187.75000000","187.84000000","186.71000000","186.95000000","19426.06900000",1736547299999,"3638791.34390000",9304,"9487.93500000","1777601.07253000","0"],[1736547300000,"186.95000000","188.00000000","186.78000000","187.77000000","26976.98300000",1736548199999,"5052406.27838000",7891,"16740.54000000","3135333.39312000","0"],[1736548200000,"187.77000000","188.67000000","187.73000000","188.65000000","17544.13200000",1736549099999,"3299668.78754000",6907,"9881.49200000","1858506.84055000","0"],[1736549100000,"188.66000000","188.69000000","187.75000000","188.09000000","16219.61600000",1736549999999,"3053343.68784000",6216,"7061.35300000","1328965.68334000","0"],[1736550000000,"188.10000000","188.14000000","187.43000000","188.06000000","13859.98300000",1736550899999,"2603079.97348000",10556,"7605.46400000","1428273.53482000","0"],[1736550900000,"188.06000000","188.43000000","187.76000000","188.33000000","11978.70000000",1736551799999,"2252998.26860000",7442,"6308.76600000","1186655.86867000","0"],[1736551800000,"188.33000000","188.53000000","187.98000000","188.11000000","12098.72900000",1736552699999,"2276837.13460000",8250,"6117.16900000","1151103.55447000","0"],[1736552700000,"188.12000000","188.12000000","187.30000000","187.68000000","14571.37100000",1736553599999,"2733252.45071000",8881,"7503.45200000","1407245.41864000","0"],[1736553600000,"187.69000000","188.29000000","187.60000000","188.18000000","18784.14700000",1736554499999,"3530875.82491000",10406,"10605.22200000","1993373.96394000","0"],[1736554500000,"188.17000000","188.17000000","187.18000000","187.85000000","17680.49600000",1736555399999,"3316457.68122000",14394,"9025.35300000","1692900.91681000","0"],[1736555400000,"187.86000000","188.14000000","187.33000000","187.51000000","11412.32400000",1736556299999,"2141807.82428000",14042,"5839.29200000","1095826.36002000","0"],[1736556300000,"187.51000000","188.25000000","187.26000000","188.25000000","15065.55500000",1736557199999,"2830313.49113000",10573,"8763.87300000","1646374.97008000","0"],[1736557200000,"188.24000000","188.79000000","187.55000000","187.78000000","51555.35100000",1736558099999,"9702633.19243000",20968,"16531.26000000","3109470.63061000","0"],[1736558100000,"187.77000000","187.94000000","186.75000000","186.81000000","25919.04600000",1736558999999,"4853341.53509000",16356,"12413.77800000","2323785.76601000","0"],[1736559000000,"186.81000000","187.00000000","186.33000000","186.48000000","20728.00500000",1736559899999,"3870166.37008000",10942,"9209.34700000","1719698.59986000","0"],[1736559900000,"186.49000000","186.65000000","185.84000000","186.38000000","26143.00200000",1736560799999,"4867266.89063000",13398,"12699.28600000","2364311.01112000","0"],[1736560800000,"186.39000000","187.13000000","186.38000000","186.82000000","19813.63400000",1736561699999,"3701740.74742000",9300,"9224.08000000","1722953.53053000","0"],[1736561700000,"186.82000000","186.86000000","186.21000000","186.43000000","16113.22700000",1736562599999,"3004395.39647000",8281,"7856.21300000","1464721.20787000","0"],[1736562600000,"186.44000000","187.14000000","186.10000000","186.97000000","14862.64600000",1736563499999,"2775225.97851000",8938,"7521.86800000","1404571.98386000","0"],[1736563500000,"186.97000000","187.17000000","186.65000000","186.72000000","16899.65700000",1736564399999,"3158293.77824000",9508,"8755.87800000","1636360.61482000","0"],[1736564400000,"186.72000000","186.72000000","185.61000000","185.90000000","20891.41200000",1736565299999,"3886517.46495000",10226,"8973.73000000","1669125.14015000","0"],[1736565300000,"185.90000000","186.07000000","185.66000000","185.94000000","13122.07200000",1736566199999,"2439209.32241000",7258,"6258.39600000","1163417.93757000","0"],[1736566200000,"185.94000000","186.53000000","185.92000000","186.53000000","15021.21900000",1736567099999,"2797470.64930000",7172,"9151.79800000","1704422.07634000","0"],[1736567100000,"186.53000000","186.73000000","186.10000000","186.37000000","18465.58000000",1736567999999,"3442524.78075000",6895,"10738.97800000","2001850.54628000","0"],[1736568000000,"186.37000000","186.72000000","186.13000000","186.25000000","14776.40000000",1736568899999,"2755729.63489000",6731,"9559.00900000","1782638.46782000","0"],[1736568900000,"186.26000000","186.58000000","185.51000000","185.60000000","13951.83100000",1736569799999,"2595847.18215000",6869,"6734.20600000","1253313.08925000","0"],[1736569800000,"185.60000000","185.68000000","185.17000000","185.43000000","36428.41300000",1736570699999,"6751042.60767000",11501,"20607.84700000","3818926.32436000","0"],[1736570700000,"185.43000000","186.00000000","185.17000000","185.78000000","15059.43900000",1736571599999,"2796027.77596000",8419,"8577.31700000","1592521.75014000","0"],[1736571600000,"185.77000000","186.02000000","185.16000000","185.91000000","14777.19200000",1736572499999,"2745587.15839000",6916,"8688.03800000","1614357.34915000","0"],[1736572500000,"185.92000000","185.92000000","185.28000000","185.59000000","13407.14700000",1736573399999,"2487536.46833000",5885,"8251.88900000","1530886.10666000","0"],[1736573400000,"185.59000000","186.20000000","185.25000000","185.83000000","18667.29600000",1736574299999,"3468037.03166000",9232,"9410.44000000","1747850.90683000","0"],[1736574300000,"185.83000000","186.23000000","185.50000000","186.21000000","18423.37900000",1736575199999,"3425518.54633000",6653,"10807.29600000","2009447.56283000","0"],[1736575200000,"186.22000000","187.04000000","186.21000000","186.69000000","19793.06400000",1736576099999,"3693221.14100000",10360,"11238.67500000","2097050.52550000","0"],[1736576100000,"186.69000000","187.17000000","186.56000000","187.09000000","18307.50200000",1736576999999,"3421477.95366000",8301,"13039.12200000","2436908.43161000","0"],[1736577000000,"187.09000000","187.20000000","186.63000000","186.97000000","12994.58700000",1736577899999,"2428364.05503000",7052,"7467.97700000","1395565.49779000","0"],[1736577900000,"186.97000000","186.99000000","186.12000000","186.13000000","12631.13800000",1736578799999,"2355383.38389000",7919,"4797.13600000","894642.62202000","0"],[1736578800000,"186.12000000","186.86000000","186.11000000","186.75000000","9965.74400000",1736579699999,"1858909.28777000",6822,"6451.16300000","1203337.06930000","0"],[1736579700000,"186.75000000","186.77000000","185.72000000","185.79000000","34583.11100000",1736580599999,"6435928.39918000",8634,"13489.22500000","2509863.20223000","0"],[1736580600000,"185.78000000","185.85000000","185.04000000","185.50000000","37793.48600000",1736581499999,"7010456.10446000",10799,"12054.75400000","2237305.45884000","0"],[1736581500000,"185.50000000","186.24000000","185.31000000","186.24000000","13874.30800000",1736582399999,"2577490.95062000",6653,"8113.18400000","1507213.07951000","0"],[1736582400000,"186.24000000","186.67000000","186.03000000","186.66000000","12552.72200000",1736583299999,"2339111.00916000",6822,"6031.88700000","1124145.58884000","0"],[1736583300000,"186.65000000","186.88000000","186.42000000","186.64000000","11643.38300000",1736584199999,"2173194.73163000",6572,"6494.29200000","1212175.93372000","0"],[1736584200000,"186.63000000","186.67000000","185.34000000","185.52000000","31646.02700000",1736585099999,"5877686.08953000",8792,"11212.21700000","2082055.95691000","0"],[1736585100000,"185.53000000","185.65000000","185.11000000","185.59000000","18689.60600000",1736585999999,"3464488.60684000",7929,"8645.35300000","1602535.79871000","0"],[1736586000000,"185.58000000","186.07000000","185.44000000","185.89000000","25703.32700000",1736586899999,"4774752.64797000",8975,"8806.90900000","1636047.18534000","0"],[1736586900000,"185.89000000","186.11000000","185.49000000","185.97000000","11815.60900000",1736587799999,"2195251.90553000",6634,"5481.03200000","1018302.45073000","0"],[1736587800000,"185.97000000","186.46000000","185.87000000","186.45000000","11364.87600000",1736588699999,"2116130.31730000",7108,"5450.99600000","1015070.21249000","0"],[1736588700000,"186.46000000","186.46000000","184.20000000","185.09000000","199505.92000000",1736589599999,"36917351.84136000",38849,"72002.31000000","13322571.53670000","0"],[1736589600000,"185.08000000","185.64000000","184.67000000","185.43000000","65763.46400000",1736590499999,"12180745.22821000",16762,"24940.42000000","4620339.79156000","0"],[1736590500000,"185.44000000","185.75000000","184.93000000","185.32000000","29211.33000000",1736591399999,"5410816.75943000",11621,"10576.84700000","1959098.12229000","0"],[1736591400000,"185.32000000","185.55000000","184.01000000","184.68000000","145221.75100000",1736592299999,"26785338.62157000",31875,"43907.93300000","8097900.95695000","0"],[1736592300000,"184.69000000","185.18000000","184.61000000","185.16000000","47703.47000000",1736593199999,"8824415.95207000",8992,"34148.45800000","6317667.51501000","0"],[1736593200000,"185.15000000","185.97000000","185.05000000","185.47000000","27781.87300000",1736594099999,"5155620.90207000",10999,"14942.34600000","2772422.12904000","0"],[1736594100000,"185.47000000","186.51000000","185.46000000","186.18000000","25132.37600000",1736594999999,"4676774.98510000",9360,"15050.24400000","2800190.60370000","0"],[1736595000000,"186.17000000","186.77000000","185.81000000","186.68000000","25289.67300000",1736595899999,"4713816.00227000",10774,"14680.06800000","2736602.85387000","0"],[1736595900000,"186.68000000","186.83000000","186.26000000","186.69000000","22983.45200000",1736596799999,"4287288.19813000",10967,"13671.54000000","2550431.36981000","0"],[1736596800000,"186.69000000","187.00000000","186.42000000","186.91000000","38022.73500000",1736597699999,"7100843.88045000",12317,"25435.64600000","4750271.59560000","0"],[1736597700000,"186.91000000","187.54000000","186.90000000","187.10000000","25268.15400000",1736598599999,"4731981.38633000",10971,"15703.65100000","2940836.23635000","0"],[1736598600000,"187.09000000","187.42000000","186.85000000","187.40000000","13410.01900000",1736599499999,"2508876.69856000",7281,"7209.83600000","1349008.34523000","0"],[1736599500000,"187.40000000","187.50000000","186.76000000","186.91000000","13240.67000000",1736600399999,"2476960.57836000",7037,"5445.95400000","1018884.66194000","0"],[1736600400000,"186.92000000","187.40000000","186.72000000","187.36000000","17613.81200000",1736601299999,"3295546.11841000",8529,"9937.07600000","1859507.62338000","0"],[1736601300000,"187.36000000","187.50000000","186.82000000","187.08000000","14519.16700000",1736602199999,"2716909.51308000",8717,"7441.14200000","1392530.57711000","0"],[1736602200000,"187.08000000","187.24000000","186.19000000","186.35000000","15045.39900000",1736603099999,"2806886.80719000",10126,"7694.41500000","1435353.72570000","0"],[1736603100000,"186.35000000","186.89000000","186.33000000","186.54000000","10305.72600000",1736603999999,"1923173.28258000",7313,"4937.76800000","921507.81359000","0"],[1736604000000,"186.55000000","186.68000000","186.05000000","186.10000000","12755.53900000",1736604899999,"2376979.54311000",7558,"4671.61000000","870775.65698000","0"],[1736604900000,"186.10000000","186.53000000","185.87000000","186.26000000","16951.85100000",1736605799999,"3156294.37393000",8401,"8662.39900000","1613065.78705000","0"],[1736605800000,"186.25000000","187.57000000","186.25000000","187.39000000","21283.30600000",1736606699999,"3981790.38132000",9684,"12097.78100000","2263388.00453000","0"],[1736606700000,"187.38000000","187.96000000","187.14000000","187.91000000","23672.78800000",1736607599999,"4438166.77430000",8658,"13618.41000000","2553099.76258000","0"],[1736607600000,"187.90000000","188.25000000","187.34000000","187.34000000","27788.67900000",1736608499999,"5219303.81218000",9975,"12895.40600000","2422268.38559000","0"],[1736608500000,"187.35000000","187.46000000","186.70000000","186.93000000","44657.84600000",1736609399999,"8345801.00632000",11285,"29412.45800000","5495811.96615000","0"],[1736609400000,"186.94000000","187.29000000","186.67000000","187.18000000","14323.94600000",1736610299999,"2678686.58823000",7256,"8456.80300000","1581505.11305000","0"],[1736610300000,"187.18000000","187.18000000","186.72000000","186.95000000","11399.17000000",1736611199999,"2130927.66217000",6386,"6123.18200000","1144703.84116000","0"],[1736611200000,"186.96000000","187.22000000","186.21000000","186.58000000","19484.46300000",1736612099999,"3636170.74436000",12239,"10906.03900000","2035174.09479000","0"],[1736612100000,"186.57000000","186.83000000","186.01000000","186.32000000","17903.13100000",1736612999999,"3335765.79418000",8534,"8398.56500000","1564675.50894000","0"],[1736613000000,"186.31000000","187.46000000","186.24000000","187.33000000","13784.23500000",1736613899999,"2577320.33476000",9451,"6740.53500000","1260079.83411000","0"],[1736613900000,"187.34000000","187.44000000","186.75000000","187.21000000","12825.73100000",1736614799999,"2399947.28912000",10545,"7372.53400000","1379501.77729000","0"],[1736614800000,"187.22000000","187.28000000","185.71000000","186.02000000","21929.08500000",1736615699999,"4087134.01975000",12336,"8078.24500000","1505940.59374000","0"],[1736615700000,"186.03000000","186.65000000","185.66000000","186.15000000","13878.05500000",1736616599999,"2584302.73980000",9864,"7590.68400000","1413584.45140000","0"],[1736616600000,"186.14000000","186.65000000","185.93000000","186.45000000","12462.85300000",1736617499999,"2323244.26918000",8641,"6081.81800000","1133576.32191000","0"],[1736617500000,"186.46000000","186.63000000","186.03000000","186.62000000","13178.30900000",1736618399999,"2456243.75912000",7523,"5990.50600000","1116709.19045000","0"],[1736618400000,"186.63000000","187.27000000","186.40000000","187.27000000","13872.82300000",1736619299999,"2589814.26447000",6794,"6040.43800000","1128252.36507000","0"],[1736619300000,"187.26000000","187.39000000","186.93000000","187.14000000","9926.10200000",1736620199999,"1857451.15831000",6154,"4455.44000000","833687.86413000","0"],[1736620200000,"187.14000000","187.43000000","186.67000000","186.97000000","11921.39700000",1736621099999,"2229633.02202000",6360,"5543.94800000","1037038.96543000","0"],[1736621100000,"186.97000000","187.85000000","186.95000000","187.65000000","10830.22400000",1736621999999,"2031218.48003000",6596,"5996.48100000","1124333.57257000","0"],[1736622000000,"187.64000000","187.99000000","187.27000000","187.64000000","8405.46600000",1736622899999,"1577262.84294000",5943,"4386.14100000","823056.29704000","0"],[1736622900000,"187.64000000","187.95000000","187.56000000","187.56000000","8876.72100000",1736623799999,"1667051.69492000",5926,"3995.85600000","750343.67487000","0"],[1736623800000,"187.55000000","187.65000000","187.12000000","187.30000000","9296.27300000",1736624699999,"1741234.29765000",6282,"5480.80500000","1026566.37662000","0"],[1736624700000,"187.30000000","187.88000000","187.12000000","187.75000000","9357.83900000",1736625599999,"1753644.02222000",5740,"4775.01200000","894863.22782000","0"],[1736625600000,"187.74000000","188.00000000","187.49000000","187.67000000","23301.96900000",1736626499999,"4373814.37337000",7158,"13087.22600000","2456384.95603000","0"],[1736626500000,"187.67000000","188.74000000","187.57000000","188.74000000","15506.05000000",1736627399999,"2919388.97089000",9428,"9035.40100000","1701156.41065000","0"],[1736627400000,"188.75000000","189.03000000","188.30000000","188.99000000","19769.39300000",1736628299999,"3730213.81139000",10010,"11414.74200000","2153805.22985000","0"],[1736628300000,"188.99000000","190.76000000","188.79000000","190.41000000","42796.86000000",1736629199999,"8129304.57996000",17339,"24529.97300000","4658703.10608000","0"],[1736629200000,"190.40000000","190.98000000","190.20000000","190.78000000","38147.23900000",1736630099999,"7271973.53674000",14837,"18838.32300000","3592618.83674000","0"],[1736630100000,"190.78000000","191.68000000","190.77000000","191.06000000","30002.46500000",1736630999999,"5738999.69975000",12647,"14750.26500000","2821650.46702000","0"],[1736631000000,"191.05000000","191.63000000","190.55000000","191.52000000","19097.00500000",1736631899999,"3646612.27813000",11073,"10063.80900000","1922051.05997000","0"],[1736631900000,"191.52000000","191.91000000","191.00000000","191.01000000","17270.02900000",1736632799999,"3305782.28560000",11913,"9571.68300000","1832241.97064000","0"],[1736632800000,"191.01000000","191.06000000","189.95000000","190.19000000","23570.48500000",1736633699999,"4489224.20226000",9371,"9091.61400000","1731932.80533000","0"],[1736633700000,"190.20000000","190.20000000","188.97000000","188.99000000","21105.86000000",1736634599999,"3999869.51022000",8186,"9212.16000000","1745521.47081000","0"],[1736634600000,"188.98000000","189.27000000","188.45000000","189.22000000","22277.70500000",1736635499999,"4208582.83795000",7181,"14369.15000000","2714797.15668000","0"],[1736635500000,"189.22000000","189.22000000","188.07000000","188.31000000","13181.25700000",1736636399999,"2485370.18633000",5639,"5554.87300000","1047411.19581000","0"],[1736636400000,"188.32000000","188.75000000","187.99000000","188.14000000","13194.76100000",1736637299999,"2485175.24382000",12989,"7270.77500000","1369484.13531000","0"],[1736637300000,"188.13000000","188.71000000","187.88000000","188.58000000","10210.52800000",1736638199999,"1922048.55351000",6528,"5252.79600000","988621.64789000","0"],[1736638200000,"188.58000000","188.75000000","188.38000000","188.41000000","10428.85600000",1736639099999,"1966386.81098000",5731,"5684.61500000","1071853.71548000","0"],[1736639100000,"188.42000000","188.47000000","187.92000000","188.09000000","16513.81100000",1736639999999,"3106307.73374000",6618,"5907.87900000","1111401.99756000","0"],[1736640000000,"188.09000000","188.30000000","187.46000000","187.83000000","16025.40700000",1736640899999,"3010573.40403000",9222,"6801.19300000","1277894.63067000","0"],[1736640900000,"187.83000000","188.08000000","187.35000000","187.47000000","12819.67400000",1736641799999,"2406008.36659000",11718,"7091.79500000","1331038.58993000","0"],[1736641800000,"187.47000000","187.86000000","187.26000000","187.81000000","12809.13400000",1736642699999,"2402382.93154000",14417,"5658.61400000","1061353.55043000","0"],[1736642700000,"187.81000000","187.95000000","187.33000000","187.35000000","9117.46000000",1736643599999,"1710604.09380000",10333,"3552.61600000","666589.40764000","0"],[1736643600000,"187.36000000","187.59000000","186.89000000","187.13000000","14008.29500000",1736644499999,"2622728.86731000",11114,"6224.35200000","1165475.67820000","0"],[1736644500000,"187.13000000","187.29000000","186.54000000","186.65000000","14859.32700000",1736645399999,"2777321.56595000",10779,"7517.95500000","1405095.34267000","0"],[1736645400000,"186.65000000","187.32000000","186.63000000","187.07000000","14916.56300000",1736646299999,"2789376.25982000",6713,"6931.41500000","1296053.76440000","0"],[1736646300000,"187.07000000","187.63000000","187.07000000","187.59000000","11496.36400000",1736647199999,"2154048.24902000",5562,"7013.77800000","1314167.76040000","0"],[1736647200000,"187.59000000","187.65000000","187.07000000","187.53000000","15558.88000000",1736648099999,"2915613.83405000",5424,"10163.75900000","1904627.95196000","0"],[1736648100000,"187.53000000","187.56000000","187.09000000","187.23000000","16051.10600000",1736648999999,"3006222.82035000",4402,"6227.06700000","1166147.85249000","0"],[1736649000000,"187.23000000","187.76000000","187.11000000","187.55000000","9963.32600000",1736649899999,"1868813.28871000",5022,"5156.72200000","967244.05923000","0"],[1736649900000,"187.54000000","188.39000000","187.53000000","188.39000000","10822.39400000",1736650799999,"2033578.46591000",5328,"7292.25700000","1370399.89364000","0"],[1736650800000,"188.38000000","188.60000000","187.94000000","187.96000000","14324.97300000",1736651699999,"2697602.79489000",7418,"7286.95700000","1372283.18081000","0"],[1736651700000,"187.96000000","188.00000000","187.00000000","187.13000000","14257.67100000",1736652599999,"2672042.72538000",7422,"5723.83600000","1072749.00042000","0"],[1736652600000,"187.12000000","187.64000000","186.92000000","187.42000000","11988.00900000",1736653499999,"2244780.71593000",5571,"6719.34500000","1258125.55848000","0"],[1736653500000,"187.42000000","187.49000000","187.21000000","187.31000000","8013.50600000",1736654399999,"1500930.20792000",4435,"4643.47500000","869696.09000000","0"],[1736654400000,"187.31000000","187.33000000","186.85000000","186.89000000","9386.08900000",1736655299999,"1755819.63601000",5101,"3892.69200000","728174.87754000","0"],[1736655300000,"186.90000000","187.36000000","186.84000000","187.25000000","8786.23400000",1736656199999,"1643688.05977000",3936,"6289.52500000","1176544.51799000","0"],[1736656200000,"187.24000000","187.33000000","186.94000000","187.23000000","9746.22400000",1736657099999,"1823683.99476000",4487,"4830.80400000","903999.16139000","0"],[1736657100000,"187.24000000","187.50000000","186.67000000","186.81000000","19599.36800000",1736657999999,"3666739.13782000",6303,"12209.39000000","2285175.62979000","0"],[1736658000000,"186.81000000","187.24000000","186.81000000","187.10000000","7786.56800000",1736658899999,"1456313.79363000",3710,"4600.38500000","860349.70898000","0"],[1736658900000,"187.11000000","187.18000000","186.76000000","186.97000000","6868.87500000",1736659799999,"1284076.35918000",3324,"3772.66900000","705235.31075000","0"],[1736659800000,"186.98000000","187.00000000","186.43000000","186.62000000","15034.29300000",1736660699999,"2806879.40694000",5201,"7320.60700000","1366755.47987000","0"],[1736660700000,"186.63000000","186.75000000","186.46000000","186.68000000","11257.60700000",1736661599999,"2100736.22252000",4525,"6125.06400000","1143022.66542000","0"],[1736661600000,"186.68000000","186.76000000","186.36000000","186.53000000","11828.11700000",1736662499999,"2206662.54540000",5383,"4749.63600000","886019.10492000","0"],[1736662500000,"186.53000000","186.68000000","186.18000000","186.32000000","16611.12500000",1736663399999,"3097201.39237000",6800,"5942.90100000","1107813.55361000","0"],[1736663400000,"186.32000000","186.82000000","186.25000000","186.56000000","10940.98300000",1736664299999,"2040813.53000000",5861,"5902.60800000","1101049.63534000","0"],[1736664300000,"186.57000000","186.63000000","185.92000000","185.93000000","16660.88400000",1736665199999,"3101944.52475000",7350,"6548.14400000","1219607.69563000","0"],[1736665200000,"185.92000000","186.32000000","185.60000000","185.83000000","10770.18700000",1736666099999,"2002567.55147000",6954,"4891.34900000","909588.88112000","0"],[1736666100000,"185.83000000","186.43000000","185.82000000","186.35000000","9215.36000000",1736666999999,"1714803.79414000",6841,"4623.54500000","860354.33465000","0"],[1736667000000,"186.35000000","186.51000000","186.14000000","186.21000000","8390.72600000",1736667899999,"1563598.33822000",4613,"4134.70600000","770515.81621000","0"],[1736667900000,"186.21000000","186.68000000","186.20000000","186.57000000","7126.40100000",1736668799999,"1328852.90971000",4254,"3754.03200000","699942.80979000","0"],[1736668800000,"186.57000000","186.92000000","186.50000000","186.81000000","10679.64800000",1736669699999,"1994314.31468000",4632,"6385.78600000","1192562.88430000","0"],[1736669700000,"186.82000000","186.90000000","186.50000000","186.60000000","8041.73600000",1736670599999,"1501675.05711000",5031,"5288.66500000","987609.13744000","0"],[1736670600000,"186.59000000","186.66000000","186.10000000","186.48000000","10272.56000000",1736671499999,"1914058.21403000",7223,"6022.91400000","1122186.22002000","0"],[1736671500000,"186.48000000","186.48000000","185.71000000","185.97000000","11333.38400000",1736672399999,"2107586.52014000",7593,"4645.40900000","863735.25661000","0"],[1736672400000,"185.97000000","186.40000000","185.90000000","186.36000000","7629.06300000",1736673299999,"1420332.94692000",5789,"4046.40600000","753340.06193000","0"],[1736673300000,"186.35000000","186.39000000","185.78000000","185.78000000","15597.43600000",1736674199999,"2902483.57950000",6531,"8301.65800000","1544877.50575000","0"],[1736674200000,"185.79000000","185.93000000","185.17000000","185.37000000","24363.97600000",1736675099999,"4518735.49990000",9859,"12443.41500000","2307665.68762000","0"],[1736675100000,"185.37000000","186.02000000","185.35000000","185.82000000","12660.64700000",1736675999999,"2351159.32354000",7636,"7475.21600000","1388112.07628000","0"],[1736676000000,"185.83000000","186.01000000","185.66000000","185.99000000","11310.37600000",1736676899999,"2101678.05997000",5633,"6919.43200000","1285663.68832000","0"],[1736676900000,"186.00000000","186.33000000","185.36000000","185.60000000","13874.41300000",1736677799999,"2577126.78841000",6288,"7751.80400000","1439547.12399000","0"],[1736677800000,"185.60000000","186.09000000","185.39000000","186.01000000","11833.37800000",1736678699999,"2196889.05954000",6260,"7323.83500000","1359559.45238000","0"],[1736678700000,"186.01000000","186.40000000","185.98000000","186.12000000","11720.08700000",1736679599999,"2182637.24524000",6895,"6282.29500000","1169882.78480000","0"],[1736679600000,"186.13000000","186.57000000","186.00000000","186.33000000","13056.12000000",1736680499999,"2432128.97207000",8330,"8516.22700000","1586482.58963000","0"],[1736680500000,"186.34000000","186.64000000","186.25000000","186.63000000","8151.25400000",1736681399999,"1519746.43887000",5824,"4757.15800000","887100.16614000","0"],[1736681400000,"186.63000000","186.99000000","186.48000000","186.98000000","7258.33800000",1736682299999,"1354874.50481000",5199,"4790.32800000","894274.99811000","0"],[1736682300000,"186.98000000","186.99000000","186.67000000","186.68000000","6369.92600000",1736683199999,"1189786.97214000",4399,"2504.82100000","467845.75020000","0"],[1736683200000,"186.68000000","186.88000000","186.17000000","186.81000000","15593.50500000",1736684099999,"2906752.28219000",7226,"8780.07500000","1636459.02543000","0"],[1736684100000,"186.81000000","187.50000000","186.67000000","187.09000000","11799.25400000",1736684999999,"2207013.57830000",7924,"6747.39900000","1262121.04474000","0"],[1736685000000,"187.08000000","187.51000000","186.92000000","187.26000000","11004.29800000",1736685899999,"2059826.06129000",7729,"5775.09100000","1081067.44424000","0"],[1736685900000,"187.26000000","187.55000000","186.92000000","187.03000000","11633.94700000",1736686799999,"2178926.35506000",6897,"5547.48500000","1039092.19629000","0"],[1736686800000,"187.02000000","187.77000000","186.72000000","187.77000000","10818.12800000",1736687699999,"2025115.26599000",8911,"7225.53800000","1353017.61947000","0"],[1736687700000,"187.77000000","188.49000000","187.75000000","188.33000000","22284.69700000",1736688599999,"4194187.48626000",9591,"10781.27500000","2028807.64063000","0"],[1736688600000,"188.33000000","188.42000000","187.73000000","188.03000000","23675.46600000",1736689499999,"4452151.10282000",9035,"9149.53000000","1720465.60034000","0"],[1736689500000,"188.04000000","188.63000000","188.01000000","188.06000000","15869.97200000",1736690399999,"2988782.61982000",8328,"9435.33800000","1776877.65751000","0"],[1736690400000,"188.05000000","188.49000000","187.83000000","188.34000000","13522.63500000",1736691299999,"2544089.27053000",7485,"7289.67000000","1371562.55675000","0"],[1736691300000,"188.33000000","188.75000000","188.17000000","188.31000000","16152.34300000",1736692199999,"3044841.70624000",8738,"9727.16700000","1833673.46978000","0"],[1736692200000,"188.31000000","188.93000000","188.31000000","188.31000000","14833.52400000",1736693099999,"2798260.50167000",8070,"7815.91200000","1474631.13955000","0"],[1736693100000,"188.31000000","188.63000000","187.93000000","188.42000000","19179.95100000",1736693999999,"3612225.76977000",8855,"10766.74400000","2027939.98425000","0"],[1736694000000,"188.42000000","188.86000000","188.23000000","188.40000000","12247.56100000",1736694899999,"2308775.90757000",7467,"6430.15700000","1212117.74149000","0"],[1736694900000,"188.40000000","190.48000000","188.27000000","190.42000000","34725.68100000",1736695799999,"6589539.72815000",19336,"19479.65600000","3696061.42598000","0"],[1736695800000,"190.41000000","190.64000000","189.47000000","190.20000000","39618.62200000",1736696699999,"7524141.02369000",15290,"19911.70700000","3782514.89921000","0"],[1736696700000,"190.21000000","191.00000000","190.19000000","190.45000000","29055.53000000",1736697599999,"5538176.84999000",11550,"15900.33500000","3031054.08049000","0"],[1736697600000,"190.45000000","190.64000000","189.57000000","189.59000000","22693.37000000",1736698499999,"4313350.15818000",13094,"10656.74000000","2025807.06944000","0"],[1736698500000,"189.58000000","189.95000000","189.16000000","189.82000000","21919.89000000",1736699399999,"4154809.72974000",10175,"11060.71200000","2096577.72521000","0"],[1736699400000,"189.83000000","190.76000000","189.81000000","190.35000000","16423.16800000",1736700299999,"3125231.66869000",10312,"9864.63800000","1876955.00977000","0"],[1736700300000,"190.36000000","190.51000000","189.89000000","190.00000000","9010.69300000",1736701199999,"1712723.69179000",6646,"4309.97000000","819142.87103000","0"],[1736701200000,"189.99000000","190.10000000","189.43000000","189.89000000","15796.15300000",1736702099999,"2997445.93629000",9606,"8430.45600000","1599520.66601000","0"],[1736702100000,"189.89000000","190.13000000","189.74000000","189.82000000","11385.26400000",1736702999999,"2162639.11934000",5811,"5949.05200000","1130013.12623000","0"],[1736703000000,"189.81000000","190.51000000","189.31000000","190.50000000","16689.33800000",1736703899999,"3167480.29725000",8681,"8971.52400000","1703132.09007000","0"],[1736703900000,"190.51000000","190.58000000","189.90000000","189.91000000","10814.56200000",1736704799999,"2056406.38537000",9012,"5130.40000000","975782.44381000","0"],[1736704800000,"189.90000000","190.45000000","189.80000000","190.02000000","13797.34800000",1736705699999,"2622794.94178000",8051,"8645.86400000","1643413.02074000","0"],[1736705700000,"190.02000000","190.30000000","190.00000000","190.12000000","7517.26800000",1736706599999,"1429251.64943000",6354,"3863.73200000","734629.76454000","0"],[1736706600000,"190.12000000","190.13000000","189.24000000","189.29000000","11310.96500000",1736707499999,"2145795.87822000",8792,"4698.69200000","891443.53715000","0"],[1736707500000,"189.30000000","189.61000000","189.14000000","189.58000000","14608.89800000",1736708399999,"2766238.48500000",7190,"9247.63800000","1751271.81446000","0"],[1736708400000,"189.58000000","189.98000000","188.86000000","189.19000000","39467.00900000",1736709299999,"7473776.57319000",10369,"7853.43700000","1487776.39585000","0"],[1736709300000,"189.19000000","189.29000000","188.72000000","188.84000000","12203.24300000",1736710199999,"2306692.85770000",6797,"5564.07100000","1051861.96793000","0"],[1736710200000,"188.85000000","189.15000000","188.63000000","188.98000000","11560.35200000",1736711099999,"2184819.65287000",6122,"6809.15800000","1287089.47106000","0"],[1736711100000,"188.98000000","189.15000000","188.65000000","188.90000000","8880.23500000",1736711999999,"1677498.87872000",5360,"3994.77400000","754664.49565000","0"],[1736712000000,"188.90000000","189.98000000","188.90000000","189.79000000","12689.88600000",1736712899999,"2405303.43725000",6577,"8281.22800000","1569301.49119000","0"],[1736712900000,"189.79000000","189.81000000","189.40000000","189.75000000","8060.64900000",1736713799999,"1528583.91403000",5174,"4228.83800000","801961.67483000","0"],[1736713800000,"189.74000000","189.75000000","189.16000000","189.24000000","7749.98200000",1736714699999,"1467791.90222000",5810,"3450.10500000","653407.53001000","0"],[1736714700000,"189.25000000","189.39000000","188.83000000","189.35000000","7741.04100000",1736715599999,"1464228.33271000",6677,"3850.38200000","728340.58120000","0"],[1736715600000,"189.34000000","189.53000000","188.43000000","188.52000000","10509.29400000",1736716499999,"1984529.29777000",7497,"3828.03000000","722930.88900000","0"],[1736716500000,"188.52000000","189.05000000","187.94000000","188.93000000","17127.46100000",1736717399999,"3226517.96807000",8653,"8155.66000000","1537106.79025000","0"],[1736717400000,"188.94000000","189.16000000","188.29000000","188.77000000","12031.38800000",1736718299999,"2269985.38312000",6621,"5232.65300000","987175.63247000","0"],[1736718300000,"188.77000000","188.77000000","188.13000000","188.45000000","7977.01800000",1736719199999,"1502800.18032000",6258,"4220.65000000","795041.94114000","0"],[1736719200000,"188.44000000","188.65000000","186.78000000","187.28000000","23194.84800000",1736720099999,"4351699.85365000",14547,"8994.05400000","1686739.50756000","0"],[1736720100000,"187.29000000","187.39000000","186.59000000","186.76000000","20066.77100000",1736720999999,"3751875.89373000",10401,"8911.08100000","1666249.96290000","0"],[1736721000000,"186.76000000","187.74000000","186.70000000","187.14000000","17056.40300000",1736721899999,"3192503.50213000",8806,"8939.77900000","1673201.02643000","0"],[1736721900000,"187.15000000","187.31000000","186.70000000","186.99000000","9432.81600000",1736722799999,"1764184.10756000",5381,"4878.33300000","912367.33591000","0"],[1736722800000,"186.99000000","187.64000000","186.97000000","187.32000000","19138.24700000",1736723699999,"3583674.55109000",13852,"9797.44300000","1834539.73986000","0"],[1736723700000,"187.32000000","187.38000000","186.72000000","187.25000000","11746.23200000",1736724599999,"2196547.84477000",6442,"5584.19500000","1044267.28055000","0"],[1736724600000,"187.24000000","188.37000000","187.23000000","188.33000000","14807.66500000",1736725499999,"2781823.82595000",6246,"8426.89100000","1582945.12151000","0"],[1736725500000,"188.33000000","188.73000000","188.12000000","188.51000000","14301.09200000",1736726399999,"2695370.89356000",6932,"7946.75800000","1497720.25226000","0"]]