{"code":"200000","data":[["1642532100","33.2554","33.2554","33.2554","33.2554","15.022","499.5626188"],["1642531800","33.2751","33.2751","33.2751","33.2751","0","0"],["1642531500","33.2751","33.2751","33.2751","33.2751","0.27047251","8.999999817501"],["1642531200","33.2246","33.2303","33.2303","33.187","43.8991","1458.11715283"],["1642530900","33.2308","33.187","33.2308","33.187","16.338","542.24406978"],["1642530600","33.2538","33.2538","33.2538","33.2538","13.8076","459.15516888"],["1642530300","33.1957","33.1881","33.1957","33.1881","0.3408","11.31109804"],["1642530000","33.2374","33.2075","33.2374","33.1709","43.9258","1458.69668053"],["1642529700","33.2085","33.308","33.308","33.2085","14.5508","484.07058845"],["1642529400","33.1473","33.2626","33.2626","33.1473","40.4076","1341.7296972"],["1642529100","33.1479","33.1479","33.1479","33.1479","15.0896","500.18855184"],["1642528800","33.22","33.1862","33.22","33.1862","14.8122","492.02879828"],["1642528500","33.3157","33.3157","33.3157","33.3157","0","0"],["1642528200","33.3157","33.3157","33.3157","33.3157","0","0"],["1642527900","33.3931","33.3157","33.3931","33.3157","46.0801","1536.82397029"],["1642527600","33.2617","33.4258","33.4311","33.2617","132.5369","4424.20959363"],["1642527300","33.2761","33.2008","33.2761","33.2008","20.1468","670.20248097"],["1642527000","33.2409","33.2008","33.2409","33.2008","32.5697","1082.63183702"],["1642526700","33.4279","33.4145","33.4279","33.4145","169","5647.4683731"],["1642526400","33.5111","33.5296","33.5296","33.4887","170.1479375","5704.14389591"],["1642526100","33.4227","33.4442","33.5267","33.3753","253.3166","8480.73630706"],["1642525800","33.3459","33.3333","33.3501","33.3333","29.8771","996.17515431"],["1642525500","33.2692","33.3474","33.3474","33.2369","66.4046","2212.7705933"],["1642525200","33.3861","33.3213","33.4093","33.3213","33.0688","1103.40733967"],["1642524900","33.4352","33.4457","33.4457","33.4352","0.21709604","7.260736285028"],["1642524600","33.4176","33.4373","33.4373","33.4176","16.0266","535.61214424"],["1642524300","33.4185","33.46","33.4994","33.4185","3.43328505","114.849518855795"],["1642524000","33.2508","33.2508","33.2508","33.2508","0","0"],["1642523700","33.1837","33.2508","33.2508","33.1837","23.9308","794.3219421"],["1642523400","33.272","33.1862","33.272","33.1862","15.9399","530.20573224"],["1642523100","33.3216","33.3216","33.3216","33.3216","0.0562","1.87267392"],["1642522800","33.2671","33.2558","33.2671","33.2558","30.0583","999.78248038"],["1642522500","33.3127","33.3173","33.3173","33.3127","5.1695","172.23369035"],["1642522200","33.2291","33.2342","33.2446","33.2008","34.2085","1136.99519579"],["1642521900","33.3756","33.3756","33.3756","33.3756","1.7192","57.37933152"],["1642521600","33.304","33.3565","33.3565","33.304","29.9945","999.7230575"],["1642521300","33.354","33.3305","33.354","33.3293","15.7842","526.10149547"],["1642521000","33.4236","33.4236","33.4236","33.4236","0.021","0.7018956"],["1642520700","33.4478","33.41","33.4478","33.41","82.1534","2746.56956967"],["1642520400","33.3856","33.476","33.476","33.3856","18.8719","631.2755031"],["1642520100","33.5636","33.5636","33.5636","33.5636","0","0"],["1642519800","33.5636","33.5636","33.5636","33.5636","0.05958836","1.999999879696"],["1642519500","33.5037","33.4984","33.5037","33.4984","29.8718","1000.73665797"],["1642519200","33.357","33.4711","33.4711","33.357","0.4005","13.38939361"],["1642518900","33.31","33.4109","33.4492","33.31","55.7153","1861.07212911"],["1642518600","33.4185","33.37","33.4617","33.37","17.0735","569.89379079"],["1642518300","33.2957","33.3714","33.3714","33.2957","64.3003","2144.28513235"],["1642518000","33.0894","33.0894","33.0894","33.0894","0.0184","0.60884496"],["1642517700","33.098","33.1085","33.1085","33.0637","29.6048","979.942504"],["1642517400","33.1851","33.1851","33.1851","33.1851","0.0377","1.25107827"],["1642517100","33.2281","33.1384","33.2281","33.1384","28.782","955.13264145"],["1642516800","33.2398","33.348","33.348","33.2398","15.0756","502.73194516"],["1642516500","33.2459","33.2651","33.2651","33.2459","0.638","21.22166308"],["1642516200","33.3152","33.3152","33.3152","33.3152","33.6215","1120.1069968"],["1642515900","33.3219","33.3152","33.3219","33.1862","39.62701467","1319.129990272273"],["1642515600","33.3201","33.3201","33.3201","33.3201","33.131","1103.9282331"],["1642515300","33.3656","33.3245","33.3656","33.3114","54.66544496","1821.48812579952"],["1642515000","33.3567","33.35","33.3567","33.35","1.5","50.0317"],["1642514700","33.4477","33.4477","33.4477","33.4477","0","0"],["1642514400","33.4482","33.4477","33.5379","33.4446","39.8504","1334.88054784"],["1642514100","33.4408","33.5209","33.5209","33.4408","2.35892134","79.029472286006"],["1642513800","33.4035","33.4347","33.4729","33.4035","15.053","502.82937806"],["1642513500","33.2106","33.4711","33.4711","33.2106","17.2949","575.97112348"],["1642513200","33.2872","33.2099","33.2872","33.2099","525.0819","17469.27432168"],["1642512900","33.3168","33.3168","33.3168","33.3168","10.2444","341.31062592"],["1642512600","33.2201","33.2814","33.2814","33.2201","30.1375","1001.19568922"],["1642512300","33.2291","33.1684","33.3175","33.1684","23.6837","788.00054696"],["1642512000","33.3948","33.2403","33.3948","33.2403","22.1205","735.90208404"],["1642511700","33.4913","33.4766","33.5393","33.4766","15.1012","505.75765763"],["1642511400","33.5651","33.5332","33.5651","33.5332","15.8908","532.90127456"],["1642511100","33.6129","33.57","33.6129","33.5522","31.6944","1064.56290293"],["1642510800","33.7175","33.6997","33.753","33.6997","0.88308844","29.78412245532"],["1642510500","33.6752","33.7459","33.7459","33.6752","31.5711","1064.17816386"],["1642510200","33.566","33.566","33.566","33.566","0.0118","0.3960788"],["1642509900","33.5497","33.6329","33.6329","33.5497","0.6308","21.21197252"],["1642509600","33.5001","33.5049","33.5049","33.4822","0.2964","9.92496215"],["1642509300","33.5417","33.5417","33.5417","33.5417","0","0"],["1642509000","33.5417","33.5417","33.5417","33.5417","0.0112","0.37566704"],["1642508700","33.4592","33.4654","33.4654","33.4592","14.9712","501.01693918"],["1642508400","33.461","33.4492","33.461","33.4129","28.7817","962.88705707"],["1642508100","33.4367","33.4367","33.4367","33.4367","14.9354","499.39048918"],["1642507800","33.5246","33.5246","33.5246","33.5246","14.8962","499.38914652"],["1642507500","33.7","33.5749","33.7","33.5749","2.1598","72.78219505"],["1642507200","33.7127","33.7127","33.7127","33.7127","0.0188","0.63379876"],["1642506900","33.5934","33.6732","33.6823","33.5838","112.5864","3788.08880876"],["1642506600","33.6143","33.5407","33.6143","33.5407","23.8191","799.56655745"],["1642506300","33.4478","33.5439","33.5439","33.4463","17.31821958","580.134571726918"],["1642506000","33.5054","33.4289","33.5054","33.4289","5.4025","181.0101083"],["1642505700","33.4766","33.5","33.5023","33.4766","30.0886","1007.83272558"],["1642505400","33.5269","33.5","33.5269","33.5","0.4147","13.89479083"],["1642505100","33.5924","33.5184","33.5924","33.5184","0.9221","30.91581184"],["1642504800","33.5818","33.5968","33.5968","33.5818","0.0238","0.79942234"],["1642504500","33.5917","33.5613","33.5917","33.5613","50.2141","1686.74177673"],["1642504200","33.7069","33.6","33.7069","33.6","235.2448","7911.22313094"],["1642503900","33.7286","33.7286","33.7286","33.7286","1.1524","38.86883864"],["1642503600","33.89","33.89","33.89","33.89","0","0"],["1642503300","33.89","33.89","33.89","33.89","0","0"],["1642503000","33.89","33.89","33.89","33.89","0","0"],["1642502700","33.9647","33.89","33.9647","33.89","3.5479","120.32742182"],["1642502400","33.9184","33.9366","33.9366","33.9184","3.7796","128.19852336"],["1642502100","33.8901","33.8901","33.8901","33.8901","0","0"],["1642501800","33.8168","33.8901","33.9216","33.8168","9.965","337.0831941"],["1642501500","33.8068","33.8068","33.8068","33.8068","0.0403","1.36241404"],["1642501200","33.8068","33.8068","33.8068","33.8068","3","101.4204"],["1642500900","33.8751","33.8751","33.8751","33.8751","0.0132","0.44715132"],["1642500600","33.8442","33.8748","33.8891","33.8442","2.4175","81.89606877"],["1642500300","33.8652","33.8652","33.8652","33.8652","1.5","50.7978"],["1642500000","33.8002","33.7102","33.8002","33.7102","62.7396","2114.97579992"],["1642499700","33.8652","33.8652","33.8652","33.8652","5","169.326"],["1642499400","33.8004","33.8652","33.8652","33.7853","0.5416","18.31383462"],["1642499100","33.7346","33.7346","33.7346","33.7346","7.6132","256.82825672"],["1642498800","33.7508","33.7508","33.7508","33.7508","0.1325","4.471981"],["1642498500","33.6418","33.6971","33.6971","33.6418","22.8154","768.73406118"],["1642498200","33.7492","33.7597","33.8274","33.7492","17.48748344","590.659573418256"],["1642497900","33.5319","33.7171","33.7171","33.5319","32.6341","1096.40940312"],["1642497600","33.6154","33.4834","33.6154","33.4058","91.3496","3057.99005358"],["1642497300","33.8394","33.65","33.8394","33.65","160.0418","5392.63253635"],["1642497000","33.854","33.8394","33.9134","33.7646","30.9932","1049.39055959"],["1642496700","34.0965","33.881","34.0965","33.881","18.4596","626.04580471"],["1642496400","34.0658","34.0208","34.0658","34","21.2703","723.6516414"],["1642496100","34.1927","34.1636","34.1927","34.1636","32.1608","1099.15459411"],["1642495800","34.2335","34.1763","34.2335","34.1763","14.97","511.840964"],["1642495500","34.3465","34.3196","34.3465","34.3018","29.4016","1009.18346004"],["1642495200","34.2866","34.3124","34.3124","34.2866","0.285","9.7780794"],["1642494900","34.3174","34.2548","34.3174","34.2204","2.2953","78.56805438"],["1642494600","34.2874","34.3263","34.3263","34.2461","19.2486","659.69656801"],["1642494300","34.318","34.2952","34.318","34.2952","4.0298","138.2224358"],["1642494000","34.5104","34.3636","34.5104","34.3636","57.5047","1982.64081315"],["1642493700","34.5013","34.5599","34.5599","34.5013","2.5841","89.18764711"],["1642493400","34.6065","34.5449","34.6086","34.5352","74.6882","2583.46395776"],["1642493100","34.6437","34.7229","34.7229","34.6437","28.8355","1001.03648716"],["1642492800","34.757","34.7591","34.7591","34.7354","36.6523","1273.89405101"],["1642492500","34.7537","34.7537","34.7537","34.7537","13","451.7981"],["1642492200","34.6083","34.6083","34.6083","34.6083","0.0316","1.09362228"],["1642491900","34.6316","34.6645","34.6645","34.6316","0.4086","14.16040407"],["1642491600","34.6563","34.6563","34.6563","34.6563","0","0"],["1642491300","34.6563","34.6563","34.6563","34.6563","0","0"],["1642491000","34.6563","34.6563","34.6563","34.6563","0","0"],["1642490700","34.6563","34.6563","34.6563","34.6563","0.0635","2.20067505"],["1642490400","34.7689","34.7689","34.7689","34.7689","0","0"],["1642490100","34.7689","34.7689","34.7689","34.7689","0","0"],["1642489800","34.7689","34.7689","34.7689","34.7689","0","0"],["1642489500","34.7689","34.7689","34.7689","34.7689","0.2977","10.35070153"],["1642489200","34.7767","34.7767","34.7767","34.7767","0","0"],["1642488900","34.7767","34.7767","34.7767","34.7767","0.2456","8.54115752"],["1642488600","34.8164","34.8198","34.8198","34.7975","6.8109","237.13392324"],["1642488300","34.7769","34.8164","34.8164","34.7769","11.5203","401.04205876"],["1642488000","34.7238","34.7409","34.7409","34.7238","9.95550741","345.695804723358"],["1642487700","34.6813","34.6813","34.6813","34.6813","0","0"],["1642487400","34.6813","34.6813","34.6813","34.6813","0","0"],["1642487100","34.5937","34.6813","34.6813","34.5937","38.17696242","1323.117421486746"],["1642486800","34.6431","34.6431","34.6431","34.6431","0","0"],["1642486500","34.6431","34.6431","34.6431","34.6431","0.0134","0.46421754"],["1642486200","34.5932","34.5932","34.5932","34.5932","0","0"],["1642485900","34.5932","34.5932","34.5932","34.5932","10.6139","367.16876548"],["1642485600","34.5279","34.594","34.594","34.5279","39.2339","1356.94128258"],["1642485300","34.588","34.588","34.588","34.588","0","0"],["1642485000","34.588","34.588","34.588","34.588","1.37696599","47.62649966212"],["1642484700","34.5335","34.5475","34.5475","34.5335","0.146","5.0423502"],["1642484400","34.5479","34.5252","34.5479","34.5252","35.2643","1218.30714677"],["1642484100","34.5811","34.5811","34.5811","34.5811","0.1126","3.89383186"],["1642483800","34.5459","34.5459","34.5459","34.5459","2.516","86.9174844"],["1642483500","34.5318","34.5318","34.5318","34.5318","0","0"],["1642483200","34.5318","34.5318","34.5318","34.5318","0.2335","8.0631753"],["1642482900","34.5805","34.5777","34.5805","34.5777","0.0586","2.02637222"],["1642482600","34.5994","34.5994","34.5994","34.5994","0.0222","0.76810668"],["1642482300","34.5972","34.5628","34.5974","34.5628","6.78116765","234.496860650012"],["1642482000","34.6744","34.6744","34.6744","34.6744","0","0"],["1642481700","34.6321","34.6744","34.6745","34.6321","47.7121","1654.31707309"],["1642481400","34.5046","34.6256","34.6256","34.5046","7.2568","251.24053375"],["1642481100","34.4953","34.5392","34.5392","34.4953","7.2518","250.1536487"],["1642480800","34.3157","34.4752","34.4752","34.3157","88.86936243","3058.246401411591"],["1642480500","34.2771","34.3707","34.3707","34.2771","12.10469266","415.278029669062"],["1642480200","34.2784","34.2784","34.2784","34.2784","0","0"],["1642479900","34.2772","34.2784","34.2784","34.2772","14.7255","504.76642332"],["1642479600","34.2672","34.1763","34.2838","34.1763","24.10694147","825.607292619186"],["1642479300","34.4316","34.2356","34.4316","34.2356","2.1816","74.81571072"],["1642479000","34.4835","34.4312","34.4835","34.4312","36.0558","1242.60804705"],["1642478700","34.5391","34.5391","34.5391","34.5391","1.1256","38.87721096"],["1642478400","34.4328","34.451","34.451","34.4328","13.0388","449.19899264"],["1642478100","34.4152","34.4152","34.4152","34.4152","0","0"],["1642477800","34.3914","34.4152","34.4295","34.38","151.6441","5213.56447172"],["1642477500","34.4063","34.4197","34.4197","34.4063","1.1657","40.10790631"],["1642477200","34.6263","34.4603","34.6263","34.4603","63.0255","2178.63172102"],["1642476900","34.7502","34.7077","34.7502","34.7077","3.1972","111.05097051"],["1642476600","34.8642","34.8642","34.8642","34.8642","0.0356","1.24116552"],["1642476300","34.82","34.82","34.82","34.82","10.6587","371.135934"],["1642476000","34.8795","34.8795","34.8795","34.8795","0.1545","5.38888275"],["1642475700","34.8999","34.7668","34.8999","34.7668","24.925","869.48167913"],["1642475400","34.9042","34.9243","34.9243","34.8999","13.8895","484.74327946"],["1642475100","35.0961","34.9323","35.1066","34.9323","77.7392","2728.12800917"],["1642474800","34.76","35.0296","35.0296","34.76","103.4997","3611.80775963"],["1642474500","34.739","34.7901","34.7901","34.739","14.585","507.40322498"],["1642474200","34.758","34.7586","34.7586","34.7386","0.0836","2.90537932"],["1642473900","34.8148","34.8148","34.8148","34.8148","7.19189827","250.384499890396"],["1642473600","34.7347","34.7347","34.7347","34.7347","0","0"],["1642473300","34.6901","34.7347","34.7347","34.6633","26.4828","918.3603619"],["1642473000","34.7454","34.7454","34.7454","34.7454","0","0"],["1642472700","34.7077","34.7454","34.7454","34.7077","1.0009","34.74409052"],["1642472400","34.7377","34.7377","34.7377","34.7377","0.0106","0.36821962"],["1642472100","34.8157","34.7782","34.8157","34.7359","6.9087","240.0969247"],["1642471800","34.86","34.8301","34.86","34.8301","1.22942711","42.851399671952"],["1642471500","34.952","34.952","34.952","34.952","0","0"],["1642471200","34.9598","34.952","34.9598","34.9374","0.0481","1.68110618"],["1642470900","34.8335","34.8335","34.8335","34.8335","0","0"],["1642470600","34.91","34.8335","34.9219","34.816","4.2106","146.77581883"],["1642470300","34.9235","34.9235","34.9235","34.9235","1.113","38.8698555"],["1642470000","35.0271","35.0271","35.0271","35.0271","0.0378","1.32402438"],["1642469700","34.9886","34.9886","34.9886","34.9886","0.0993","3.47436798"],["1642469400","35.0386","35.0386","35.0386","35.0386","13.806","483.7429116"],["1642469100","35.1584","35.1584","35.1584","35.1584","0.0139","0.48870176"],["1642468800","35.1249","35.1099","35.1322","35.1099","0.2323","8.15706731"],["1642468500","35.1303","35.1062","35.1588","35.0788","17.1155","601.62580211"],["1642468200","35.1412","35.2121","35.2121","35.1408","18.6013","654.41550491"],["1642467900","35.1538","35.1538","35.1538","35.1538","1.0494","36.89039772"],["1642467600","35.1251","35.1069","35.1251","35.0741","8.3719","293.92647653"],["1642467300","35.0324","35.0324","35.0324","35.0324","0","0"],["1642467000","34.9506","35.0324","35.1208","34.9506","156.00346454","5466.566030821522"],["1642466700","34.8284","34.9193","34.9193","34.8284","16.3183","569.79516893"],["1642466400","34.8361","34.8039","34.8809","34.8039","32.2245985","1122.65831731865"],["1642466100","34.7742","34.803","34.8198","34.7448","129.3196","4495.67209475"],["1642465800","34.7651","34.7567","34.7651","34.7567","14.4041","500.63908663"],["1642465500","34.7249","34.7249","34.7249","34.7249","8.3652","290.48073348"],["1642465200","34.7409","34.713","34.7769","34.6992","31.709","1101.63264938"],["1642464900","34.588","34.7039","34.7039","34.588","38.14990579","1323.772553345659"],["1642464600","34.6041","34.6063","34.6063","34.5635","1.0078","34.86896304"],["1642464300","34.4326","34.4747","34.4747","34.4326","35.1239","1210.44316853"],["1642464000","34.4636","34.4636","34.4636","34.4636","13.8075","475.856157"],["1642463700","34.4561","34.4561","34.4561","34.4561","5.5326","190.63181886"],["1642463400","34.3843","34.4059","34.413","34.3636","40.6014","1396.44357763"],["1642463100","34.5825","34.4793","34.6041","34.4793","41.6562","1437.95327487"],["1642462800","34.5178","34.5625","34.5625","34.5178","0.3003","10.37331222"],["1642462500","34.5626","34.5283","34.5814","34.5283","35.634","1230.57774172"],["1642462200","34.5283","34.5283","34.5283","34.5283","0","0"],["1642461900","34.4538","34.5283","34.5557","34.4538","14.574","503.61123601"],["1642461600","34.4254","34.4254","34.4254","34.4254","0.0785","2.7023939"],["1642461300","34.4108","34.4964","34.4967","34.4108","0.0545","1.87917259"],["1642461000","34.4546","34.5255","34.5387","34.4546","2.4147","83.23008837"],["1642460700","34.4169","34.4322","34.4322","34.4169","14.6847","505.41527259"],["1642460400","34.1925","34.2122","34.2122","34.1925","43.8794","1500.92261738"],["1642460100","34.1835","34.1835","34.1835","34.1835","0.1263","4.31737605"],["1642459800","34.2037","34.1753","34.2037","34.138","1.3858","47.36484584"],["1642459500","34.2988","34.2988","34.2988","34.2988","0.0291","0.99809508"],["1642459200","34.3712","34.3015","34.3712","34.3015","17.0211","584.8116444"],["1642458900","34.222","34.4546","34.4546","34.222","171.2045","5860.28347431"],["1642458600","33.9647","34.222","34.222","33.9647","39.6983","1356.64635848"],["1642458300","33.7694","33.7694","33.7694","33.7694","0","0"],["1642458000","33.7774","33.7694","33.821","33.7694","15.9697","540.01652632"],["1642457700","33.8266","33.7774","33.8266","33.7774","0.3887","13.13091866"],["1642457400","33.9071","33.8297","33.9071","33.8297","71.9922","2437.43740782"],["1642457100","33.8413","33.8413","33.8413","33.8413","0","0"],["1642456800","33.8413","33.8413","33.8413","33.8413","0","0"],["1642456500","33.8658","33.8413","33.8658","33.8413","29.52719041","999.71350627809"],["1642456200","33.7623","33.8236","33.8236","33.7623","14.8462","502.1493719"],["1642455900","33.7205","33.7205","33.7205","33.7205","0","0"],["1642455600","33.8968","33.7205","33.977","33.7205","70.23837511","2373.72090937247"],["1642455300","34.07","33.9753","34.07","33.9753","2.3384","79.574588"],["1642455000","34","34","34.0799","34","250.40546435","8513.888825661565"],["1642454700","34.0658","34","34.0658","34","11.4438","389.24441701"],["1642454400","34.1005","34.1005","34.1005","34.1005","0.0394","1.3435597"],["1642454100","34.2154","34.1347","34.2154","34.1347","32.8778","1123.52775737"],["1642453800","34.2067","34.2067","34.2067","34.2067","0.0501","1.71375567"],["1642453500","34.2867","34.2867","34.2867","34.2867","0.3474","11.91119958"],["1642453200","34.2584","34.267","34.267","34.2584","0.818","28.02638636"],["1642452900","34.2992","34.4078","34.4098","34.2992","17.81576451","613.028395466198"],["1642452600","34.2643","34.2643","34.2643","34.2643","0.0278","0.95254754"],["1642452300","34.3009","34.3009","34.3009","34.3009","0","0"],["1642452000","34.2204","34.3009","34.3009","34.2204","14.8781","510.23885129"],["1642451700","34.3046","34.3046","34.3046","34.3046","7.28765238","249.999999834948"],["1642451400","34.465","34.2906","34.4664","34.2906","109.10113308","3747.895446578512"],["1642451100","34.4505","34.4245","34.4505","34.4245","5.83083098","200.87438227649"],["1642450800","34.4111","34.4111","34.4111","34.4111","0.04","1.376444"],["1642450500","34.3998","34.3998","34.3998","34.3998","0.0112","0.38527776"],["1642450200","34.3149","34.3149","34.3149","34.3149","0.498","17.0888202"],["1642449900","34.37","34.37","34.37","34.37","0.7037","24.186169"],["1642449600","34.4412","34.4439","34.4439","34.4412","48.1341","1657.88689923"],["1642449300","34.354","34.3651","34.464","34.354","1034.32339932","35593.066562078479"],["1642449000","34.2997","34.3341","34.3341","34.2997","29.13966321","1000.483625578461"],["1642448700","34.362","34.362","34.362","34.362","0","0"],["1642448400","34.337","34.362","34.3686","34.3304","48.4822","1665.2646903"],["1642448100","34.3479","34.3739","34.3739","34.3479","29.09193911","999.999999773229"],["1642447800","34.2666","34.2888","34.2888","34.2666","38.7454","1327.97965236"],["1642447500","34.2666","34.2666","34.2666","34.2666","0","0"],["1642447200","34.2722","34.2666","34.2722","34.2666","4.1508","142.25620328"],["1642446900","34.362","34.3364","34.4254","34.3166","124.67443625","4287.71800748075"],["1642446600","34.3285","34.3285","34.3285","34.3285","14.5435","499.25653975"],["1642446300","34.2427","34.3123","34.3123","34.2427","17.3172","593.15738016"],["1642446000","34.2","34.2","34.2","34.2","149.2734","5105.15028"],["1642445700","34.1707","34.1707","34.1707","34.1707","2.3789","81.28867823"],["1642445400","34.1667","34.1707","34.1707","34.1557","27.6946","946.32696724"],["1642445100","34.0909","34.134","34.134","34.0909","3.114","106.23789673"],["1642444800","33.8857","34.027","34.0273","33.8857","79.2983","2697.17353227"],["1642444500","33.9148","33.9148","33.9148","33.9148","13.8076","468.28199248"],["1642444200","33.8828","34.019","34.019","33.8828","2.99513378","101.88388334182"],["1642443900","33.9163","33.9653","33.9653","33.9163","14.5697","494.16978261"],["1642443600","33.8604","33.8579","33.8604","33.832","0.0854","2.8900299"],["1642443300","33.9271","33.854","33.9341","33.854","67.3757","2285.60443949"],["1642443000","34.0715","34.023","34.198","34.023","74.2804","2537.22954771"],["1642442700","34.1255","34.0658","34.1255","34.0658","1.4195","48.37302955"],["1642442400","34.1841","34.2077","34.2077","34.1841","6.7195","229.85826491"],["1642442100","34.1816","34.2498","34.2498","34.168","11.2625","385.53952252"],["1642441800","34.2998","34.2393","34.2998","34.2393","2.9979","102.69891077"],["1642441500","34.2809","34.2998","34.347","34.2809","138.48558293","4751.22080747671"],["1642441200","34.2101","34.2611","34.2611","34.2003","15.6174","534.31643278"],["1642440900","34.2252","34.1868","34.2468","34.1868","32.18888357","1101.299188199964"],["1642440600","34.0547","34.1978","34.1978","34.0547","13.9835","476.22485601"],["1642440300","34.0598","34.0328","34.0598","34.0328","21.2296","722.70312488"],["1642440000","33.9908","34.0443","34.134","33.9908","46.9751","1599.36681734"],["1642439700","33.802","33.8732","33.8732","33.802","9.5476","323.35009232"],["1642439400","33.896","33.802","33.9383","33.7881","30.22022514","1021.985424588862"],["1642439100","33.9712","33.9392","33.9712","33.902","27.82643222","944.335048881024"],["1642438800","34.0042","33.9725","34.0042","33.9597","60.18307422","2044.41373004895"],["1642438500","33.9536","34.0193","34.0406","33.9492","111.7698","3798.99444939"],["1642438200","33.9953","33.9363","34.0275","33.9363","88.2114","2995.07942731"],["1642437900","34.0275","34.0275","34.0275","34.0275","14.6668","499.074537"],["1642437600","34.0467","34.0738","34.0738","34.0295","24.73574221","842.149459681207"],["1642437300","34.0137","34.0137","34.0137","34.0137","0.0147","0.50000139"],["1642437000","34.0197","34.0212","34.0888","34.0197","12.10703787","411.882895072856"],["1642436700","34.0841","34.0357","34.0841","34.0357","77.6955","2646.84799766"],["1642436400","34.0739","34.1133","34.1181","33.8356","2093.8761","71128.83080987"],["1642436100","34","34.1753","34.1753","33.9638","23.3234","793.25433558"],["1642435800","34.1929","33.9732","34.1929","33.9732","583.6815","19897.89442382"],["1642435500","34.2779","34.2485","34.2779","34.1974","48.48731533","1659.434334512501"],["1642435200","34.2968","34.3768","34.3768","34.2968","62.5141","2148.80356488"],["1642434900","34.2816","34.269","34.2816","34.269","0.5048","17.30307738"],["1642434600","34.3647","34.3284","34.378","34.3141","478.1381","16425.20553568"],["1642434300","34.4743","34.4743","34.4743","34.4743","1.2889","44.43392527"],["1642434000","34.4409","34.4956","34.4956","34.4409","0.058","2.00002276"],["1642433700","34.3847","34.3847","34.3847","34.3847","0","0"],["1642433400","34.551","34.3847","34.551","34.3636","460.1382","15875.26673517"],["1642433100","34.5548","34.5548","34.5548","34.5548","1.2909","44.60679132"],["1642432800","34.5705","34.5694","34.6362","34.5694","0.0952","3.29215618"],["1642432500","34.4888","34.4888","34.4888","34.4888","0","0"],["1642432200","34.4603","34.4888","34.4888","34.4063","5.600392","192.9482421596"],["1642431900","34.517","34.517","34.517","34.517","14.4168","497.6246856"],["1642431600","34.6027","34.468","34.6027","34.468","39.5166","1366.386801"],["1642431300","34.6912","34.6912","34.6912","34.6912","0.0567","1.96699104"],["1642431000","34.6111","34.6111","34.6111","34.6111","0.0227","0.78567197"],["1642430700","34.671","34.691","34.691","34.671","27.9359","968.56840223"],["1642430400","34.6272","34.671","34.671","34.6272","28.8233","998.70117846"],["1642430100","34.6032","34.5817","34.6032","34.5817","42.6097","1473.81029805"],["1642429800","34.6755","34.666","34.6755","34.666","0.2044","7.08595745"],["1642429500","34.7236","34.7236","34.7236","34.7236","14.3753","499.16216708"],["1642429200","34.7541","34.7298","34.7541","34.7298","0.0297","1.03177638"],["1642428900","34.7422","34.7422","34.7422","34.7422","0","0"],["1642428600","34.7422","34.7422","34.7422","34.7422","0.0252","0.87550344"],["1642428300","34.6831","34.6831","34.6831","34.6831","0","0"],["1642428000","34.6831","34.6831","34.6831","34.6831","0","0"],["1642427700","34.6831","34.6831","34.6831","34.6831","2.6167","90.75526777"],["1642427400","34.7041","34.742","34.7523","34.7041","1.4357","49.87934955"],["1642427100","34.7663","34.7798","34.7798","34.714","44.6596616","1552.90117842568"],["1642426800","34.8198","34.8198","34.8198","34.8198","22.9453","798.95075694"],["1642426500","34.7","34.885","34.885","34.7","4.4004","153.06620532"],["1642426200","34.6884","34.6884","34.6884","34.6884","0","0"],["1642425900","34.6884","34.6884","34.6884","34.6884","8.2808","287.24770272"],["1642425600","34.6624","34.7263","34.7263","34.6624","6.8475","237.35505399"],["1642425300","34.61","34.61","34.61","34.61","0","0"],["1642425000","34.61","34.61","34.61","34.61","3","103.83"],["1642424700","34.5718","34.5718","34.5718","34.5718","8.2808","286.28216144"],["1642424400","34.496","34.5483","34.5483","34.496","1.424","49.1444792"],["1642424100","34.5597","34.5473","34.5597","34.5142","3.0387","104.87972187"],["1642423800","34.6004","34.5809","34.6004","34.5352","3.19132559","110.287546865231"],["1642423500","34.5778","34.6257","34.6257","34.5401","82.3935","2848.22048494"],["1642423200","34.6496","34.6496","34.6496","34.6496","14.47","501.379712"],["1642422900","34.7781","34.7535","34.8324","34.7535","10.1778","354.50715258"],["1642422600","34.8198","34.8198","34.8198","34.8198","0","0"],["1642422300","34.7769","34.8198","34.8198","34.7076","31.8223","1105.31081907"],["1642422000","34.5029","34.7409","34.7409","34.4468","106.01018307","3670.039742765903"],["1642421700","34.5204","34.4646","34.5204","34.4288","15.1627","522.55947064"],["1642421400","34.5352","34.522","34.5352","34.468","38.0638","1313.492529"],["1642421100","34.6167","34.5352","34.6167","34.5352","55.5493","1922.76007167"],["1642420800","34.6906","34.666","34.6906","34.666","12.2723","425.71510983"],["1642420500","34.805","34.8064","34.8064","34.805","15","522.0778"],["1642420200","34.6981","34.6981","34.6981","34.6981","0","0"],["1642419900","34.6923","34.6981","34.6981","34.6923","0.1809","6.27654757"],["1642419600","34.6864","34.6864","34.6864","34.6864","0","0"],["1642419300","34.7321","34.6864","34.7432","34.6864","4.1993","145.77205707"],["1642419000","34.7374","34.7374","34.7374","34.7374","0.14393708","4.999999922792"],["1642418700","34.759","34.759","34.759","34.759","0.021","0.729939"],["1642418400","34.7754","34.7576","34.7754","34.7576","14.3717","499.778624"],["1642418100","34.8323","34.8323","34.8323","34.8323","2.809","97.8439307"],["1642417800","34.845","34.8323","34.885","34.8323","4.8252","168.19568584"],["1642417500","34.792","34.792","34.792","34.792","1.1468","39.8994656"],["1642417200","34.8509","34.883","34.883","34.8509","1.15857772","40.41124042676"],["1642416900","34.8","34.865","34.865","34.8","31.1353","1083.53142518"],["1642416600","34.748","34.7399","34.748","34.7399","35.3956","1229.92511729"],["1642416300","34.6768","34.7457","34.7457","34.6768","10.45128377","363.134839875536"],["1642416000","34.7214","34.7485","34.7485","34.7214","0.1195","4.15215307"],["1642415700","34.7579","34.759","34.759","34.7579","14.3312","498.13803901"],["1642415400","34.7376","34.6723","34.8087","34.6723","98.16576581","3409.246729430547"],["1642415100","34.7209","34.7209","34.7209","34.7209","0","0"],["1642414800","34.7409","34.7209","34.7409","34.7209","0.2565","8.90627885"],["1642414500","34.7409","34.7184","34.7479","34.6903","46.1805","1602.82049355"],["1642414200","34.632","34.686","34.71","34.632","14.66","508.7347669"],["1642413900","34.6841","34.6841","34.6841","34.6841","0","0"],["1642413600","34.5939","34.6841","34.6841","34.5939","9.70924843","336.581790470963"],["1642413300","34.5939","34.5878","34.5939","34.5878","0.0938","3.2448212"],["1642413000","34.5538","34.6156","34.6156","34.4994","12.97681096","449.195994466976"],["1642412700","34.5499","34.5122","34.5499","34.5122","1.2624","43.61404131"],["1642412400","34.6095","34.5499","34.6095","34.5499","7.78668174","269.08749428053"],["1642412100","34.5427","34.5499","34.5499","34.5427","10.0132","345.95496364"],["1642411800","34.4983","34.4983","34.4983","34.4983","0.0309","1.06599747"],["1642411500","34.5544","34.5701","34.5701","34.5404","2.83011565","97.830548642065"],["1642411200","34.4982","34.4983","34.5544","34.4982","27.2792","941.83637193"],["1642410900","34.6458","34.6458","34.6458","34.6458","0.0321","1.11213018"],["1642410600","34.6265","34.5795","34.6724","34.5795","21.01914843","727.613744674332"],["1642410300","34.5883","34.5883","34.5883","34.5883","0","0"],["1642410000","34.6466","34.5883","34.6672","34.5883","48.37566929","1675.160785482042"],["1642409700","34.6113","34.623","34.6309","34.6113","9.6354","333.49551001"],["1642409400","34.6008","34.6069","34.6069","34.6008","0.77476217","26.807799970973"],["1642409100","34.5751","34.5156","34.5751","34.5156","4.2111","145.38414192"],["1642408800","34.5756","34.5756","34.5756","34.5756","0","0"],["1642408500","34.6321","34.5756","34.6471","34.5756","36.91406895","1276.633197733705"],["1642408200","34.5465","34.4355","34.5465","34.3845","66.5540579","2292.73909265235"],["1642407900","34.788","34.6072","34.788","34.5195","52.40785721","1811.388028007912"],["1642407600","34.9048","34.7359","34.9311","34.7359","368.382","12834.26373484"],["1642407300","35.1687","34.8204","35.1687","34.8204","82.6029","2895.39494267"],["1642407000","35.1119","35.1119","35.1119","35.1119","0.0325","1.14113675"],["1642406700","35.1367","35.0975","35.1367","35.0975","23.1406","812.97415626"],["1642406400","35.2009","35.0839","35.2268","35.0839","38.36573319","1350.699590595076"],["1642406100","35.2521","35.1783","35.2521","35.1783","64.9364","2287.88259074"],["1642405800","35.2706","35.2706","35.2706","35.2706","33.1164","1168.03529784"],["1642405500","35.2567","35.2567","35.2567","35.2567","0.0514","1.81219438"],["1642405200","35.2619","35.2437","35.2619","35.2437","1.6634","58.62499302"],["1642404900","35.2643","35.2497","35.4024","35.2497","284.5085","10035.75617683"],["1642404600","35.2134","35.2129","35.2134","35.2129","207.1774","7295.32356846"],["1642404300","35.2859","35.2859","35.2859","35.2859","3.9135","138.09136965"],["1642404000","35.2859","35.2859","35.2859","35.2859","1.3183","46.51740197"],["1642403700","35.3612","35.2799","35.3612","35.2799","0.1291","4.56415532"],["1642403400","35.3005","35.3432","35.3432","35.3005","8.2358","291.02501398"],["1642403100","35.2","35.263","35.263","35.1637","13.31129587","468.700554674257"],["1642402800","35.1763","35.1763","35.1763","35.1763","0.2781","9.78252903"],["1642402500","35.1909","35.1909","35.1909","35.1909","0","0"],["1642402200","35.1909","35.1909","35.1909","35.1909","0.043","1.5132087"],["1642401900","35.1586","35.1586","35.1586","35.1586","5.0845","178.7639017"],["1642401600","35.1505","35.1586","35.1941","35.1505","35.9541","1263.8424702"],["1642401300","35.1909","35.0951","35.1909","35.0951","0.3044","10.69261458"],["1642401000","35.1448","35.1407","35.1448","35.1407","0.0496","1.74312632"],["1642400700","35.2247","35.1547","35.2385","35.1547","185.2485","6524.72663206"],["1642400400","35.064","35.155","35.2133","35.0616","93.21810359","3281.284417215747"],["1642400100","35.0296","35.0031","35.0296","34.9893","30.7547","1077.29715833"],["1642399800","34.9934","34.9934","34.9934","34.9934","0","0"],["1642399500","34.979","34.9934","34.9934","34.979","2.1731","76.0289713"],["1642399200","34.9213","34.9506","34.9506","34.9213","6.4787","226.26994737"],["1642398900","34.8065","34.94","34.94","34.8065","19.0857","665.63459449"],["1642398600","34.7451","34.7451","34.7451","34.7451","0.0379","1.31683929"],["1642398300","34.8731","34.8731","34.8731","34.8731","0.10036388","3.499999623628"],["1642398000","34.8022","34.7911","34.8022","34.7911","39.8911","1388.14230646"],["1642397700","34.8495","34.865","34.865","34.8495","8.8221","307.57901195"],["1642397400","34.8198","34.8198","34.8198","34.8198","0","0"],["1642397100","34.7769","34.8198","34.8198","34.7769","3.0525","106.23460032"],["1642396800","34.7235","34.7095","34.7315","34.7095","12.2030519","423.81704490535"],["1642396500","34.6015","34.6976","34.6976","34.6015","13.66069357","473.990129134432"],["1642396200","34.5153","34.5631","34.6063","34.5153","20.0511","693.81264625"],["1642395900","34.6538","34.5352","34.6538","34.5352","23.99050803","829.250076562004"],["1642395600","34.84","34.6356","34.84","34.55","467.654","16193.19581781"],["1642395300","34.9334","34.9334","34.9334","34.9334","0.3008","10.50796672"],["1642395000","34.9559","34.998","34.998","34.9559","5.7815334","202.3127622332"],["1642394700","34.865","34.865","34.865","34.865","0","0"],["1642394400","34.881","34.865","34.881","34.865","1.0404","36.2873044"],["1642394100","34.9","34.8908","34.9353","34.8908","1.614","56.32788372"],["1642393800","34.9783","34.9095","34.9783","34.9095","3.9124","136.7762452"],["1642393500","34.9417","34.9778","34.9778","34.92","16.6246","580.85510311"],["1642393200","34.9789","35","35","34.9789","0.0833","2.91418969"],["1642392900","34.9794","34.9773","35.0207","34.9773","21.0205","735.27248201"],["1642392600","34.9591","34.9591","34.9591","34.9591","14.2782","499.15302162"],["1642392300","34.9701","34.9701","34.9701","34.9701","0.8429","29.47629729"],["1642392000","35","34.9602","35","34.9235","19.309","675.27460264"],["1642391700","35.1433","35.0608","35.1433","35.0304","22.6949","795.70665915"],["1642391400","35.17","35.2203","35.2203","35.1595","1.43242716","50.381173753348"],["1642391100","35.2083","35.2083","35.2083","35.2083","0","0"],["1642390800","35.2083","35.2083","35.2083","35.2083","0.049","1.7252067"],["1642390500","35.3264","35.2083","35.3264","35.1567","26.0146","915.26331054"],["1642390200","35.4618","35.3815","35.4618","35.3815","4.5853","162.51158488"],["1642389900","35.7979","35.5415","35.8007","35.4618","115.5038","4111.90181005"],["1642389600","35.8467","35.7817","35.8467","35.7817","0.873","31.2413324"],["1642389300","35.9316","35.841","35.9323","35.841","38.35321611","1374.853693998076"],["1642389000","35.9115","35.9115","35.9115","35.9115","0","0"],["1642388700","35.9115","35.9115","35.9115","35.9115","0.3376","12.1237224"],["1642388400","35.825","35.825","35.825","35.825","0","0"],["1642388100","35.825","35.825","35.825","35.825","0.1279","4.5820175"],["1642387800","35.8203","35.8203","35.8203","35.8203","0.0144","0.51581232"],["1642387500","35.7792","35.7926","35.8578","35.7792","54.3968","1948.33543643"],["1642387200","35.7347","35.7347","35.7347","35.7347","2.1037","75.17508839"],["1642386900","35.8399","35.8399","35.8399","35.8399","0.032","1.1468768"],["1642386600","35.8018","35.8399","35.8399","35.8018","0.9823","35.16925876"],["1642386300","35.8399","35.8399","35.8399","35.8399","0.4711","16.88417689"],["1642386000","35.916","35.8363","35.916","35.7353","12.0465","431.46476131"],["1642385700","35.9392","35.9392","35.9392","35.9392","0.8346","29.99485632"],["1642385400","36.0372","35.9692","36.0372","35.9692","23.108","832.60615434"],["1642385100","36.1376","36.1376","36.1376","36.1376","0.13836004","4.999999781504"],["1642384800","36.035","36.035","36.035","36.035","0","0"],["1642384500","36.058","36.035","36.058","36.035","3.0564","110.1415255"],["1642384200","36.0881","36.0881","36.0881","36.0881","0.448","16.1674688"],["1642383900","36.0848","36.0848","36.0848","36.0848","0","0"],["1642383600","36.0722","36.0848","36.0848","36.0649","14.4091","519.76746172"],["1642383300","36.1187","36.1052","36.1187","36.1","5.8986","212.95534312"],["1642383000","36.1376","36.1376","36.1376","36.1376","0","0"],["1642382700","36.1376","36.1376","36.1376","36.1376","0","0"],["1642382400","36.1607","36.1376","36.1607","36.1376","2.2245","80.42401707"]]}