{"ok":true,"error":"","data":[[1779041700000,"0.44900000","0.44900000","0.44700000","0.44900000","24591.90000000",1779042599999,"11029.44500000",177,"14117.30000000","6333.57350000","0"],[1779042600000,"0.44900000","0.44900000","0.44800000","0.44900000","19157.60000000",1779043499999,"8599.44500000",186,"10675.00000000","4791.23220000","0"],[1779043500000,"0.44900000","0.44900000","0.44700000","0.44900000","23091.90000000",1779044399999,"10360.60750000",80,"2524.80000000","1133.01580000","0"],[1779044400000,"0.44900000","0.45300000","0.44900000","0.45300000","32492.40000000",1779045299999,"14661.80120000",195,"26874.90000000","12130.36630000","0"],[1779045300000,"0.45400000","0.45400000","0.45100000","0.45100000","78068.20000000",1779046199999,"35322.31370000",200,"15806.40000000","7155.11570000","0"],[1779046200000,"0.45100000","0.45400000","0.45100000","0.45300000","30269.80000000",1779047099999,"13687.80450000",91,"24108.30000000","10906.17320000","0"],[1779047100000,"0.45300000","0.45300000","0.45200000","0.45300000","29277.60000000",1779047999999,"13258.43400000",94,"15042.00000000","6811.23730000","0"],[1779048000000,"0.45300000","0.45300000","0.44900000","0.44900000","26424.00000000",1779048899999,"11918.29530000",120,"3901.60000000","1759.98340000","0"],[1779048900000,"0.45000000","0.45000000","0.44900000","0.44900000","16184.90000000",1779049799999,"7278.84390000",105,"10475.40000000","4713.93000000","0"],[1779049800000,"0.44900000","0.45200000","0.44900000","0.45200000","35320.60000000",1779050699999,"15915.20600000",180,"25412.00000000","11453.82740000","0"],[1779050700000,"0.45200000","0.45300000","0.45100000","0.45200000","6575.70000000",1779051599999,"2976.59490000",85,"3484.60000000","1577.71640000","0"],[1779051600000,"0.45200000","0.45400000","0.45100000","0.45300000","31973.70000000",1779052499999,"14496.03870000",240,"13481.70000000","6109.31330000","0"],[1779052500000,"0.45300000","0.45600000","0.45300000","0.45400000","23981.30000000",1779053399999,"10894.03740000",327,"11006.60000000","4998.25350000","0"],[1779053400000,"0.45400000","0.45500000","0.45300000","0.45500000","11938.40000000",1779054299999,"5420.15000000",84,"6358.80000000","2887.17160000","0"],[1779054300000,"0.45400000","0.45500000","0.45400000","0.45400000","1123.00000000",1779055199999,"509.95410000",29,"149.00000000","67.75810000","0"],[1779055200000,"0.45400000","0.45500000","0.45200000","0.45200000","15073.10000000",1779056099999,"6828.43290000",180,"10086.90000000","4569.05300000","0"],[1779056100000,"0.45200000","0.45200000","0.44800000","0.44800000","40350.10000000",1779056999999,"18165.60130000",116,"1876.40000000","842.07920000","0"],[1779057000000,"0.44800000","0.44900000","0.44700000","0.44800000","10667.80000000",1779057899999,"4775.79330000",118,"4511.90000000","2021.82390000","0"],[1779057900000,"0.44900000","0.45100000","0.44800000","0.45100000","13065.50000000",1779058799999,"5861.58850000",122,"5746.10000000","2581.66330000","0"],[1779058800000,"0.45000000","0.45000000","0.44700000","0.44700000","13763.20000000",1779059699999,"6175.37980000",163,"3376.70000000","1514.36710000","0"],[1779059700000,"0.44700000","0.44700000","0.44300000","0.44300000","26077.50000000",1779060599999,"11605.27190000",147,"7603.50000000","3383.70330000","0"],[1779060600000,"0.44300000","0.44500000","0.43200000","0.44000000","142295.60000000",1779061499999,"62404.16820000",769,"74289.80000000","32616.03210000","0"],[1779061500000,"0.44100000","0.44300000","0.44000000","0.44300000","31553.30000000",1779062399999,"13921.33750000",227,"13939.90000000","6150.21200000","0"],[1779062400000,"0.44300000","0.44300000","0.43600000","0.43700000","49999.90000000",1779063299999,"21888.25360000",329,"18158.40000000","7958.27440000","0"],[1779063300000,"0.43800000","0.44100000","0.43700000","0.43800000","40967.60000000",1779064199999,"18006.33140000",231,"25300.40000000","11124.61370000","0"],[1779064200000,"0.43800000","0.43900000","0.43700000","0.43900000","38053.40000000",1779065099999,"16681.31420000",234,"13947.50000000","6114.03840000","0"],[1779065100000,"0.43900000","0.44000000","0.43800000","0.44000000","20058.90000000",1779065999999,"8799.64490000",155,"6594.80000000","2894.69000000","0"],[1779066000000,"0.44100000","0.44400000","0.44100000","0.44100000","31546.50000000",1779066899999,"13939.93450000",282,"15835.40000000","7001.45850000","0"],[1779066900000,"0.44200000","0.44200000","0.43900000","0.43900000","26562.60000000",1779067799999,"11710.46620000",201,"6418.10000000","2832.21290000","0"],[1779067800000,"0.43900000","0.44000000","0.43700000","0.43700000","4526.80000000",1779068699999,"1981.19590000",74,"763.20000000","334.10380000","0"],[1779068700000,"0.43800000","0.44300000","0.43800000","0.44200000","13502.90000000",1779069599999,"5954.85370000",141,"7352.80000000","3238.14800000","0"],[1779069600000,"0.44200000","0.44500000","0.44200000","0.44300000","25538.60000000",1779070499999,"11348.45530000",180,"14413.20000000","6405.45810000","0"],[1779070500000,"0.44300000","0.44500000","0.44200000","0.44500000","43006.30000000",1779071399999,"19084.28500000",196,"34264.90000000","15210.40420000","0"],[1779071400000,"0.44500000","0.44500000","0.44300000","0.44300000","38395.60000000",1779072299999,"17045.65060000",125,"10368.40000000","4605.28950000","0"],[1779072300000,"0.44400000","0.44500000","0.44200000","0.44300000","5947.50000000",1779073199999,"2637.15560000",69,"4223.80000000","1874.59770000","0"],[1779073200000,"0.44300000","0.44900000","0.44300000","0.44700000","20321.10000000",1779074099999,"9078.29460000",190,"7333.70000000","3274.67400000","0"],[1779074100000,"0.44800000","0.44900000","0.44700000","0.44900000","4932.90000000",1779074999999,"2208.88010000",94,"3344.00000000","1497.58090000","0"],[1779075000000,"0.44800000","0.44800000","0.44600000","0.44800000","15999.80000000",1779075899999,"7158.28850000",119,"4578.50000000","2045.84280000","0"],[1779075900000,"0.44800000","0.44800000","0.44500000","0.44700000","21951.80000000",1779076799999,"9798.31630000",92,"7139.20000000","3178.73300000","0"],[1779076800000,"0.44700000","0.44800000","0.44600000","0.44700000","11282.20000000",1779077699999,"5043.09820000",80,"3552.30000000","1588.23380000","0"],[1779077700000,"0.44700000","0.44700000","0.44400000","0.44400000","3716.80000000",1779078599999,"1657.51270000",51,"381.70000000","170.60670000","0"],[1779078600000,"0.44400000","0.44600000","0.44300000","0.44600000","14936.80000000",1779079499999,"6635.47130000",118,"6987.90000000","3100.52300000","0"],[1779079500000,"0.44500000","0.44500000","0.44400000","0.44400000","5240.60000000",1779080399999,"2327.13760000",56,"718.90000000","319.37240000","0"],[1779080400000,"0.44300000","0.44500000","0.44300000","0.44500000","13399.40000000",1779081299999,"5954.75630000",62,"6315.60000000","2806.73160000","0"],[1779081300000,"0.44500000","0.44700000","0.44400000","0.44600000","16530.20000000",1779082199999,"7367.61500000",131,"10550.10000000","4700.97380000","0"],[1779082200000,"0.44600000","0.44600000","0.44300000","0.44300000","23243.10000000",1779083099999,"10332.22060000",236,"4870.50000000","2165.32400000","0"],[1779083100000,"0.44300000","0.44400000","0.44300000","0.44400000","5667.60000000",1779083999999,"2514.71110000",56,"2613.00000000","1159.34650000","0"],[1779084000000,"0.44400000","0.44600000","0.44100000","0.44200000","59555.10000000",1779084899999,"26336.87100000",488,"11366.90000000","5037.94680000","0"],[1779084900000,"0.44200000","0.44200000","0.43700000","0.43700000","33729.60000000",1779085799999,"14806.19130000",206,"11656.00000000","5114.00560000","0"],[1779085800000,"0.43600000","0.43900000","0.43400000","0.43700000","20593.70000000",1779086699999,"8997.55000000",215,"1766.60000000","771.30210000","0"],[1779086700000,"0.43700000","0.43700000","0.43400000","0.43500000","61238.60000000",1779087599999,"26632.06200000",270,"12254.80000000","5338.90650000","0"],[1779087600000,"0.43500000","0.43800000","0.43500000","0.43700000","34071.80000000",1779088499999,"14872.29850000",258,"17881.50000000","7805.31790000","0"],[1779088500000,"0.43600000","0.43900000","0.43500000","0.43900000","43500.20000000",1779089399999,"18974.06620000",354,"23089.70000000","10076.16070000","0"],[1779089400000,"0.43900000","0.44000000","0.43600000","0.43600000","66503.70000000",1779090299999,"29181.38300000",554,"30448.60000000","13379.44860000","0"],[1779090300000,"0.43700000","0.44200000","0.43700000","0.44000000","170665.80000000",1779091199999,"75069.82860000",635,"123044.20000000","54119.06300000","0"],[1779091200000,"0.44000000","0.44600000","0.44000000","0.44400000","135487.40000000",1779092099999,"60186.04680000",787,"86986.20000000","38648.39110000","0"],[1779092100000,"0.44400000","0.45500000","0.44300000","0.45300000","270992.10000000",1779092999999,"121619.84000000",1486,"204991.90000000","91921.47670000","0"],[1779093000000,"0.45400000","0.45800000","0.45200000","0.45600000","245760.70000000",1779093899999,"111608.37650000",1550,"104451.70000000","47540.09800000","0"],[1779093900000,"0.45700000","0.46000000","0.45600000","0.45800000","75519.00000000",1779094799999,"34584.84260000",672,"33251.30000000","15230.94880000","0"],[1779094800000,"0.45800000","0.45900000","0.45500000","0.45700000","68069.00000000",1779095699999,"31093.70540000",714,"19727.90000000","9018.68620000","0"],[1779095700000,"0.45600000","0.46200000","0.45500000","0.45900000","91516.20000000",1779096599999,"42049.11010000",610,"52137.30000000","23941.99820000","0"],[1779096600000,"0.46000000","0.46200000","0.45900000","0.46100000","64823.40000000",1779097499999,"29819.14790000",557,"44934.50000000","20675.94290000","0"],[1779097500000,"0.46100000","0.46200000","0.45500000","0.45500000","21619.30000000",1779098399999,"9938.66050000",245,"11612.20000000","5356.10310000","0"],[1779098400000,"0.45500000","0.45700000","0.45300000","0.45500000","23281.10000000",1779099299999,"10581.74240000",289,"9045.90000000","4111.45640000","0"],[1779099300000,"0.45400000","0.45400000","0.45000000","0.45100000","29509.60000000",1779100199999,"13315.28660000",226,"14971.20000000","6755.37240000","0"],[1779100200000,"0.45200000","0.45600000","0.45200000","0.45300000","92550.20000000",1779101099999,"41959.10270000",320,"31537.50000000","14280.17260000","0"],[1779101100000,"0.45300000","0.45600000","0.45300000","0.45400000","36784.80000000",1779101999999,"16728.01210000",287,"21517.80000000","9788.31910000","0"],[1779102000000,"0.45400000","0.45600000","0.45200000","0.45600000","44639.10000000",1779102899999,"20291.43870000",385,"32275.20000000","14677.81950000","0"],[1779102900000,"0.45600000","0.45900000","0.45500000","0.45900000","70776.00000000",1779103799999,"32310.02610000",449,"37473.10000000","17112.16090000","0"],[1779103800000,"0.45900000","0.46000000","0.45600000","0.46000000","22836.90000000",1779104699999,"10467.94850000",281,"8245.80000000","3781.76430000","0"],[1779104700000,"0.46100000","0.46100000","0.45700000","0.45800000","23042.00000000",1779105599999,"10579.38980000",255,"12862.00000000","5903.79270000","0"],[1779105600000,"0.45700000","0.46400000","0.45600000","0.46200000","33482.50000000",1779106499999,"15410.44610000",395,"24653.60000000","11340.97790000","0"],[1779106500000,"0.46100000","0.46300000","0.45800000","0.45800000","35445.00000000",1779107399999,"16332.92300000",338,"15794.90000000","7294.30860000","0"],[1779107400000,"0.45800000","0.45900000","0.45500000","0.45600000","46657.00000000",1779108299999,"21287.49950000",440,"23237.90000000","10608.78920000","0"],[1779108300000,"0.45700000","0.45900000","0.45700000","0.45800000","16541.70000000",1779109199999,"7582.95360000",337,"8799.10000000","4033.77090000","0"],[1779109200000,"0.45800000","0.45900000","0.45200000","0.45400000","26784.50000000",1779110099999,"12180.19710000",303,"10026.50000000","4569.86890000","0"],[1779110100000,"0.45300000","0.45400000","0.45100000","0.45300000","20071.50000000",1779110999999,"9076.62530000",168,"11440.00000000","5175.56270000","0"],[1779111000000,"0.45200000","0.45200000","0.44500000","0.44700000","25606.60000000",1779111899999,"11493.57690000",425,"12316.80000000","5528.53580000","0"],[1779111900000,"0.44700000","0.45000000","0.44700000","0.44700000","19576.30000000",1779112799999,"8772.15120000",256,"13782.40000000","6179.34790000","0"],[1779112800000,"0.44600000","0.44600000","0.44100000","0.44100000","26738.10000000",1779113699999,"11895.51130000",355,"13561.80000000","6033.70440000","0"],[1779113700000,"0.44200000","0.44400000","0.44000000","0.44200000","51950.90000000",1779114599999,"22987.58820000",374,"28024.40000000","12418.82680000","0"],[1779114600000,"0.44200000","0.44200000","0.43900000","0.44100000","26243.00000000",1779115499999,"11556.01890000",268,"10665.30000000","4699.73020000","0"],[1779115500000,"0.44100000","0.44300000","0.43900000","0.44200000","24094.70000000",1779116399999,"10612.04370000",236,"12258.90000000","5403.87550000","0"],[1779116400000,"0.44200000","0.44600000","0.44100000","0.44600000","105204.20000000",1779117299999,"46829.69750000",448,"54309.30000000","24159.74410000","0"],[1779117300000,"0.44600000","0.44600000","0.44200000","0.44300000","20370.70000000",1779118199999,"9050.98850000",227,"12209.10000000","5429.87390000","0"],[1779118200000,"0.44300000","0.44400000","0.44200000","0.44200000","17186.70000000",1779119099999,"7607.34550000",130,"12256.00000000","5425.49940000","0"],[1779119100000,"0.44300000","0.44500000","0.44300000","0.44400000","8982.20000000",1779119999999,"3988.78970000",85,"7649.60000000","3397.11530000","0"],[1779120000000,"0.44300000","0.44500000","0.44100000","0.44400000","16029.40000000",1779120899999,"7107.57400000",140,"7150.60000000","3171.00600000","0"],[1779120900000,"0.44400000","0.44600000","0.44300000","0.44500000","14798.30000000",1779121799999,"6585.86690000",151,"13161.70000000","5856.66740000","0"],[1779121800000,"0.44500000","0.44600000","0.44300000","0.44500000","28057.90000000",1779122699999,"12476.83100000",206,"17860.40000000","7944.42520000","0"],[1779122700000,"0.44500000","0.44600000","0.44500000","0.44500000","9521.60000000",1779123599999,"4242.32930000",86,"5178.80000000","2307.11800000","0"],[1779123600000,"0.44500000","0.44700000","0.44500000","0.44500000","6819.60000000",1779124499999,"3044.80530000",124,"3114.90000000","1389.94410000","0"],[1779124500000,"0.44500000","0.44900000","0.44500000","0.44900000","27638.50000000",1779125399999,"12379.87520000",174,"16544.70000000","7407.30040000","0"],[1779125400000,"0.44900000","0.45000000","0.44800000","0.44800000","25007.20000000",1779126299999,"11212.14300000",105,"11127.00000000","4987.89950000","0"],[1779126300000,"0.44900000","0.45000000","0.44900000","0.45000000","6527.90000000",1779127199999,"2934.39930000",81,"5599.10000000","2517.19150000","0"],[1779127200000,"0.45000000","0.45000000","0.44600000","0.44600000","6846.70000000",1779128099999,"3060.83150000",115,"1804.00000000","807.32700000","0"],[1779128100000,"0.44600000","0.44600000","0.44300000","0.44600000","46680.90000000",1779128999999,"20743.89490000",202,"10487.70000000","4667.53450000","0"],[1779129000000,"0.44500000","0.44600000","0.44300000","0.44500000","11853.60000000",1779129899999,"5265.74110000",125,"6964.90000000","3095.39060000","0"],[1779129900000,"0.44600000","0.44900000","0.44600000","0.44700000","23744.50000000",1779130799999,"10615.36130000",135,"16804.20000000","7512.99800000","0"],[1779130800000,"0.44700000","0.45600000","0.44600000","0.45200000","86821.30000000",1779131699999,"39403.60850000",588,"68970.20000000","31326.62820000","0"],[1779131700000,"0.45300000","0.45500000","0.45000000","0.45100000","96638.60000000",1779132599999,"43527.54600000",364,"41902.50000000","18876.25120000","0"],[1779132600000,"0.45100000","0.45500000","0.45000000","0.45500000","15659.30000000",1779133499999,"7085.17630000",217,"9046.70000000","4095.30120000","0"],[1779133500000,"0.45500000","0.45900000","0.45500000","0.45800000","48201.10000000",1779134399999,"22053.38000000",243,"32452.30000000","14859.74800000","0"],[1779134400000,"0.45900000","0.46100000","0.45900000","0.46000000","16396.10000000",1779135299999,"7544.85160000",198,"8360.10000000","3845.50670000","0"],[1779135300000,"0.46000000","0.46200000","0.45800000","0.46100000","26202.20000000",1779136199999,"12062.96590000",244,"16356.80000000","7532.26600000","0"],[1779136200000,"0.46100000","0.46200000","0.45500000","0.45600000","28957.00000000",1779137099999,"13291.45770000",270,"1980.80000000","908.55370000","0"],[1779137100000,"0.45600000","0.45600000","0.45400000","0.45600000","24532.90000000",1779137999999,"11165.41830000",209,"10930.70000000","4976.42130000","0"],[1779138000000,"0.45600000","0.45700000","0.45500000","0.45600000","18532.40000000",1779138899999,"8452.16450000",146,"17267.50000000","7875.86070000","0"],[1779138900000,"0.45600000","0.45800000","0.45600000","0.45800000","5294.90000000",1779139799999,"2416.22900000",77,"1913.80000000","874.44740000","0"],[1779139800000,"0.45800000","0.46000000","0.45700000","0.45700000","11745.20000000",1779140699999,"5382.34840000",157,"3622.60000000","1659.60750000","0"],[1779140700000,"0.45700000","0.45900000","0.45700000","0.45800000","3012.70000000",1779141599999,"1379.84530000",42,"2633.50000000","1206.20660000","0"],[1779141600000,"0.45800000","0.45900000","0.45700000","0.45700000","4112.20000000",1779142499999,"1884.08030000",52,"2172.10000000","995.72450000","0"],[1779142500000,"0.45700000","0.45800000","0.45700000","0.45800000","7325.10000000",1779143399999,"3354.59780000",101,"525.00000000","240.45000000","0"],[1779143400000,"0.45800000","0.45800000","0.45600000","0.45600000","8530.80000000",1779144299999,"3900.73610000",67,"5361.30000000","2453.24450000","0"],[1779144300000,"0.45500000","0.45500000","0.45400000","0.45500000","8738.80000000",1779145199999,"3972.87830000",91,"5178.50000000","2355.11480000","0"],[1779145200000,"0.45600000","0.45600000","0.45500000","0.45600000","6468.10000000",1779146099999,"2947.38730000",85,"4219.00000000","1922.43270000","0"],[1779146100000,"0.45500000","0.45500000","0.45400000","0.45400000","2158.30000000",1779146999999,"980.48060000",51,"1371.00000000","622.88080000","0"],[1779147000000,"0.45300000","0.45300000","0.45100000","0.45200000","8362.20000000",1779147899999,"3780.10320000",75,"904.40000000","408.88490000","0"],[1779147900000,"0.45200000","0.45300000","0.45200000","0.45300000","6599.60000000",1779148799999,"2987.67660000",54,"5268.50000000","2386.01940000","0"],[1779148800000,"0.45300000","0.45400000","0.45200000","0.45400000","7177.00000000",1779149699999,"3253.34100000",134,"3279.90000000","1486.55840000","0"],[1779149700000,"0.45400000","0.45700000","0.45400000","0.45500000","13343.70000000",1779150599999,"6074.01430000",148,"7885.00000000","3587.92510000","0"],[1779150600000,"0.45500000","0.45600000","0.45300000","0.45400000","12145.30000000",1779151499999,"5529.26370000",94,"5546.90000000","2524.76140000","0"],[1779151500000,"0.45400000","0.45500000","0.45300000","0.45400000","14992.50000000",1779152399999,"6819.19880000",85,"12537.20000000","5703.88210000","0"],[1779152400000,"0.45300000","0.45400000","0.45300000","0.45400000","4044.70000000",1779153299999,"1832.72200000",70,"3035.20000000","1375.41850000","0"],[1779153300000,"0.45400000","0.45400000","0.45000000","0.45000000","21496.30000000",1779154199999,"9691.22040000",205,"4690.60000000","2118.82670000","0"],[1779154200000,"0.45100000","0.45100000","0.45000000","0.45100000","19376.00000000",1779155099999,"8729.88640000",157,"8658.00000000","3903.04200000","0"],[1779155100000,"0.45100000","0.45100000","0.44800000","0.44800000","5715.90000000",1779155999999,"2567.27760000",84,"1351.20000000","608.13880000","0"],[1779156000000,"0.44700000","0.44700000","0.44500000","0.44600000","9835.40000000",1779156899999,"4385.58410000",104,"4379.80000000","1953.46740000","0"],[1779156900000,"0.44600000","0.44700000","0.44500000","0.44600000","6743.50000000",1779157799999,"3008.19940000",149,"2094.80000000","934.62450000","0"],[1779157800000,"0.44600000","0.44600000","0.44300000","0.44400000","5926.00000000",1779158699999,"2631.30970000",69,"3703.00000000","1644.70260000","0"],[1779158700000,"0.44400000","0.44400000","0.44100000","0.44200000","17705.30000000",1779159599999,"7843.51780000",183,"8501.50000000","3766.49220000","0"],[1779159600000,"0.44200000","0.44700000","0.44100000","0.44700000","8830.30000000",1779160499999,"3920.25770000",156,"7571.20000000","3360.37540000","0"],[1779160500000,"0.44700000","0.44800000","0.44700000","0.44700000","14551.20000000",1779161399999,"6509.17660000",147,"7930.20000000","3549.58960000","0"],[1779161400000,"0.44700000","0.44800000","0.44500000","0.44800000","15333.20000000",1779162299999,"6849.64650000",156,"7773.80000000","3475.39810000","0"],[1779162300000,"0.44800000","0.44800000","0.44700000","0.44800000","3859.40000000",1779163199999,"1728.97460000",51,"2875.00000000","1288.00000000","0"],[1779163200000,"0.44800000","0.45300000","0.44800000","0.45200000","11555.80000000",1779164099999,"5200.75570000",92,"10386.00000000","4676.41880000","0"],[1779164100000,"0.45200000","0.45200000","0.44900000","0.44900000","3265.90000000",1779164999999,"1470.28730000",33,"718.70000000","324.82960000","0"],[1779165000000,"0.44900000","0.45100000","0.44900000","0.45100000","7950.40000000",1779165899999,"3576.45050000",75,"3393.60000000","1527.95550000","0"],[1779165900000,"0.45100000","0.45100000","0.45100000","0.45100000","2249.90000000",1779166799999,"1014.70490000",20,"1991.10000000","897.98610000","0"],[1779166800000,"0.45100000","0.45600000","0.45100000","0.45300000","67609.80000000",1779167699999,"30717.59260000",474,"48761.90000000","22154.15730000","0"],[1779167700000,"0.45300000","0.45300000","0.45000000","0.45300000","15813.60000000",1779168599999,"7155.85480000",184,"9386.30000000","4248.96740000","0"],[1779168600000,"0.45300000","0.45600000","0.45300000","0.45500000","9271.00000000",1779169499999,"4210.74270000",114,"3445.30000000","1565.32490000","0"],[1779169500000,"0.45500000","0.45700000","0.45500000","0.45600000","10764.60000000",1779170399999,"4905.65350000",149,"4806.50000000","2191.12150000","0"],[1779170400000,"0.45500000","0.45800000","0.45500000","0.45800000","5864.10000000",1779171299999,"2673.41700000",97,"3615.70000000","1650.30760000","0"],[1779171300000,"0.45700000","0.45900000","0.45700000","0.45800000","12167.00000000",1779172199999,"5575.27320000",203,"5978.40000000","2741.01970000","0"],[1779172200000,"0.45800000","0.46000000","0.45600000","0.46000000","8126.20000000",1779173099999,"3722.14560000",144,"4575.40000000","2098.97790000","0"],[1779173100000,"0.45900000","0.45900000","0.45800000","0.45800000","558.70000000",1779173999999,"256.26100000",24,"150.30000000","68.98770000","0"],[1779174000000,"0.45800000","0.46000000","0.45600000","0.45900000","23586.80000000",1779174899999,"10818.69360000",192,"17583.60000000","8071.24470000","0"],[1779174900000,"0.45900000","0.46100000","0.45700000","0.45800000","62706.90000000",1779175799999,"28812.23840000",321,"36054.60000000","16572.05900000","0"],[1779175800000,"0.45800000","0.46300000","0.45800000","0.46300000","27569.00000000",1779176699999,"12689.37570000",226,"23439.10000000","10791.37890000","0"],[1779176700000,"0.46300000","0.46500000","0.46300000","0.46500000","27729.70000000",1779177599999,"12877.02070000",287,"12465.20000000","5791.19790000","0"],[1779177600000,"0.46500000","0.46600000","0.46100000","0.46200000","37401.90000000",1779178499999,"17370.63900000",308,"22267.50000000","10341.93010000","0"],[1779178500000,"0.46200000","0.46400000","0.46000000","0.46100000","20821.50000000",1779179399999,"9592.52930000",166,"6028.10000000","2784.87030000","0"],[1779179400000,"0.46100000","0.46400000","0.46100000","0.46200000","22240.70000000",1779180299999,"10264.55320000",224,"17999.60000000","8308.25680000","0"],[1779180300000,"0.46200000","0.46200000","0.45900000","0.45900000","7396.90000000",1779181199999,"3411.21930000",82,"4384.80000000","2024.56510000","0"],[1779181200000,"0.45900000","0.45900000","0.45700000","0.45700000","19139.10000000",1779182099999,"8772.48410000",171,"13843.50000000","6347.88440000","0"],[1779182100000,"0.45700000","0.45700000","0.45300000","0.45300000","12218.20000000",1779182999999,"5543.14720000",118,"6574.90000000","2983.01970000","0"],[1779183000000,"0.45400000","0.45500000","0.45200000","0.45500000","49384.80000000",1779183899999,"22429.16770000",146,"37852.50000000","17190.25990000","0"],[1779183900000,"0.45400000","0.45600000","0.45400000","0.45500000","9091.80000000",1779184799999,"4130.80260000",120,"2043.50000000","929.21240000","0"],[1779184800000,"0.45500000","0.45600000","0.45400000","0.45500000","19361.60000000",1779185699999,"8816.77690000",96,"8716.50000000","3966.77370000","0"],[1779185700000,"0.45400000","0.45400000","0.45100000","0.45100000","18268.30000000",1779186599999,"8259.62670000",152,"1857.80000000","840.86660000","0"],[1779186600000,"0.45200000","0.45300000","0.44900000","0.44900000","12610.40000000",1779187499999,"5687.15170000",184,"9059.90000000","4088.33270000","0"],[1779187500000,"0.44900000","0.45100000","0.44800000","0.45100000","7842.60000000",1779188399999,"3532.86910000",151,"2571.80000000","1158.00910000","0"],[1779188400000,"0.45100000","0.45100000","0.44900000","0.45100000","5246.80000000",1779189299999,"2362.91620000",113,"2881.30000000","1297.89410000","0"],[1779189300000,"0.45000000","0.45100000","0.45000000","0.45000000","10273.10000000",1779190199999,"4622.91020000",55,"1716.60000000","772.48520000","0"],[1779190200000,"0.45000000","0.45200000","0.44900000","0.44900000","11351.60000000",1779191099999,"5107.97940000",170,"6338.00000000","2852.95540000","0"],[1779191100000,"0.45000000","0.45100000","0.44900000","0.45000000","19981.90000000",1779191999999,"8988.24650000",110,"7879.70000000","3545.97210000","0"],[1779192000000,"0.44900000","0.45100000","0.44800000","0.45100000","7719.60000000",1779192899999,"3467.98220000",85,"5181.40000000","2329.86580000","0"],[1779192900000,"0.45100000","0.45200000","0.45100000","0.45100000","21242.40000000",1779193799999,"9585.22270000",95,"7948.70000000","3588.83260000","0"],[1779193800000,"0.45100000","0.45300000","0.45100000","0.45100000","29207.80000000",1779194699999,"13194.09590000",254,"10996.60000000","4968.42150000","0"],[1779194700000,"0.45200000","0.45400000","0.45200000","0.45200000","4100.80000000",1779195599999,"1855.49050000",53,"364.10000000","164.84220000","0"],[1779195600000,"0.45300000","0.45300000","0.45000000","0.45200000","11673.30000000",1779196499999,"5272.97340000",110,"10972.80000000","4956.96500000","0"],[1779196500000,"0.45100000","0.45100000","0.44800000","0.44800000","28007.80000000",1779197399999,"12595.67450000",192,"14309.70000000","6438.91540000","0"],[1779197400000,"0.44900000","0.45400000","0.44800000","0.45100000","27581.10000000",1779198299999,"12404.95740000",289,"10052.60000000","4531.00450000","0"],[1779198300000,"0.45200000","0.45600000","0.45200000","0.45500000","9877.30000000",1779199199999,"4490.46760000",223,"4671.00000000","2125.57450000","0"],[1779199200000,"0.45400000","0.45600000","0.45300000","0.45500000","20969.50000000",1779200099999,"9546.85960000",312,"15754.50000000","7175.54960000","0"],[1779200100000,"0.45500000","0.45500000","0.44800000","0.44900000","20426.20000000",1779200999999,"9195.35480000",289,"13151.70000000","5923.55090000","0"],[1779201000000,"0.44800000","0.45000000","0.44700000","0.44800000","24349.50000000",1779201899999,"10931.13880000",261,"12589.20000000","5655.13270000","0"],[1779201900000,"0.44800000","0.44800000","0.44400000","0.44600000","32653.00000000",1779202799999,"14542.05530000",265,"22551.10000000","10046.65500000","0"],[1779202800000,"0.44500000","0.44600000","0.44400000","0.44400000","12989.30000000",1779203699999,"5784.25340000",161,"10514.20000000","4682.65390000","0"],[1779203700000,"0.44400000","0.44600000","0.44300000","0.44500000","23788.80000000",1779204599999,"10580.04460000",145,"16808.40000000","7477.05550000","0"],[1779204600000,"0.44500000","0.44700000","0.44400000","0.44500000","16887.20000000",1779205499999,"7518.36130000",134,"9740.40000000","4335.94000000","0"],[1779205500000,"0.44400000","0.44600000","0.44400000","0.44400000","9873.90000000",1779206399999,"4388.51070000",50,"7958.90000000","3536.52960000","0"],[1779206400000,"0.44500000","0.44500000","0.44200000","0.44200000","9985.60000000",1779207299999,"4430.04700000",80,"4282.20000000","1899.86790000","0"],[1779207300000,"0.44300000","0.44400000","0.44300000","0.44400000","10014.40000000",1779208199999,"4440.68430000",64,"3294.90000000","1461.83970000","0"],[1779208200000,"0.44400000","0.44600000","0.44400000","0.44600000","11406.30000000",1779209099999,"5076.94750000",60,"5630.30000000","2508.56730000","0"],[1779209100000,"0.44500000","0.44700000","0.44500000","0.44600000","8200.70000000",1779209999999,"3657.62250000",110,"578.60000000","258.28100000","0"],[1779210000000,"0.44600000","0.44800000","0.44500000","0.44800000","2884.10000000",1779210899999,"1286.42870000",60,"1130.70000000","505.00320000","0"],[1779210900000,"0.44800000","0.44900000","0.44700000","0.44700000","9408.60000000",1779211799999,"4219.93150000",89,"5103.40000000","2288.67570000","0"],[1779211800000,"0.44700000","0.44800000","0.44500000","0.44800000","7965.20000000",1779212699999,"3556.09880000",108,"3809.50000000","1701.74100000","0"],[1779212700000,"0.44700000","0.44700000","0.44600000","0.44600000","303.20000000",1779213599999,"135.46370000",27,"94.60000000","42.28620000","0"],[1779213600000,"0.44600000","0.44700000","0.44600000","0.44600000","10999.70000000",1779214499999,"4907.35660000",60,"8056.60000000","3594.73400000","0"],[1779214500000,"0.44500000","0.44600000","0.44300000","0.44300000","4057.40000000",1779215399999,"1799.91890000",71,"1773.10000000","785.54270000","0"],[1779215400000,"0.44300000","0.44300000","0.44300000","0.44300000","448.80000000",1779216299999,"198.81840000",39,"211.80000000","93.82740000","0"],[1779216300000,"0.44200000","0.44300000","0.44100000","0.44200000","17446.30000000",1779217199999,"7712.56780000",166,"14784.60000000","6537.05050000","0"],[1779217200000,"0.44200000","0.44600000","0.44200000","0.44500000","13166.80000000",1779218099999,"5849.63650000",147,"7260.40000000","3225.61420000","0"],[1779218100000,"0.44500000","0.44700000","0.44200000","0.44300000","40978.60000000",1779218999999,"18214.93620000",291,"23775.70000000","10572.86560000","0"],[1779219000000,"0.44300000","0.44500000","0.44300000","0.44500000","8012.50000000",1779219899999,"3558.47020000",109,"7501.50000000","3331.42950000","0"],[1779219900000,"0.44500000","0.44500000","0.44300000","0.44400000","18906.20000000",1779220799999,"8397.78320000",85,"3868.90000000","1717.89160000","0"],[1779220800000,"0.44400000","0.44500000","0.44400000","0.44400000","4221.70000000",1779221699999,"1875.31480000",47,"2272.20000000","1009.18640000","0"],[1779221700000,"0.44400000","0.44500000","0.44400000","0.44500000","11954.00000000",1779222599999,"5308.83910000",83,"9818.80000000","4360.81030000","0"],[1779222600000,"0.44500000","0.44500000","0.44400000","0.44500000","9897.60000000",1779223499999,"4396.21930000",38,"1194.00000000","531.33000000","0"],[1779223500000,"0.44500000","0.44600000","0.44500000","0.44600000","7001.90000000",1779224399999,"3118.23820000",81,"5707.10000000","2542.05220000","0"],[1779224400000,"0.44600000","0.44700000","0.44500000","0.44700000","7528.40000000",1779225299999,"3354.01530000",35,"6485.40000000","2889.88030000","0"],[1779225300000,"0.44700000","0.44700000","0.44600000","0.44600000","32048.20000000",1779226199999,"14321.96100000",186,"25326.30000000","11320.85610000","0"],[1779226200000,"0.44600000","0.44800000","0.44600000","0.44800000","8700.30000000",1779227099999,"3890.48650000",70,"7018.20000000","3139.48170000","0"],[1779227100000,"0.44800000","0.44900000","0.44700000","0.44800000","15975.70000000",1779227999999,"7159.05110000",127,"9007.80000000","4039.12990000","0"],[1779228000000,"0.44700000","0.44800000","0.44600000","0.44800000","10363.30000000",1779228899999,"4633.92270000",160,"5092.30000000","2277.97840000","0"],[1779228900000,"0.44700000","0.44700000","0.44600000","0.44700000","13322.20000000",1779229799999,"5954.88890000",86,"9688.00000000","4330.53600000","0"],[1779229800000,"0.44700000","0.44800000","0.44700000","0.44800000","11742.20000000",1779230699999,"5256.08020000",78,"9535.80000000","4269.30050000","0"],[1779230700000,"0.44800000","0.45100000","0.44800000","0.45000000","30263.90000000",1779231599999,"13598.46800000",100,"23389.40000000","10507.50970000","0"],[1779231600000,"0.44900000","0.45200000","0.44900000","0.45100000","33672.90000000",1779232499999,"15133.07700000",118,"9536.90000000","4288.55270000","0"],[1779232500000,"0.45200000","0.45200000","0.45100000","0.45100000","2684.00000000",1779233399999,"1210.78380000",26,"274.30000000","123.95030000","0"],[1779233400000,"0.45100000","0.45100000","0.45000000","0.45000000","886.30000000",1779234299999,"399.61460000",23,"285.60000000","128.80560000","0"],[1779234300000,"0.44900000","0.45000000","0.44900000","0.45000000","5325.60000000",1779235199999,"2393.89040000",41,"3061.30000000","1377.21970000","0"],[1779235200000,"0.44900000","0.45100000","0.44800000","0.44900000","29325.30000000",1779236099999,"13191.06110000",157,"21256.00000000","9564.66710000","0"],[1779236100000,"0.44900000","0.45000000","0.44900000","0.45000000","5973.00000000",1779236999999,"2687.22270000",37,"1295.60000000","582.73960000","0"],[1779237000000,"0.45100000","0.45200000","0.45000000","0.45000000","3524.20000000",1779237899999,"1592.21960000",55,"2603.60000000","1176.76260000","0"],[1779237900000,"0.45100000","0.45100000","0.45100000","0.45100000","14.10000000",1779238799999,"6.35910000",2,"14.10000000","6.35910000","0"],[1779238800000,"0.45000000","0.45200000","0.44900000","0.45200000","8861.90000000",1779239699999,"3989.95880000",106,"1204.40000000","543.73310000","0"],[1779239700000,"0.45300000","0.45300000","0.44700000","0.44700000","4237.90000000",1779240599999,"1912.82380000",44,"145.20000000","65.77560000","0"],[1779240600000,"0.44800000","0.44900000","0.44800000","0.44900000","631.10000000",1779241499999,"283.22250000",9,"502.10000000","225.43050000","0"],[1779241500000,"0.44900000","0.45300000","0.44900000","0.45300000","3376.90000000",1779242399999,"1526.32970000",28,"3002.00000000","1356.87490000","0"],[1779242400000,"0.45300000","0.45400000","0.45300000","0.45400000","2909.30000000",1779243299999,"1318.00330000",47,"1623.80000000","735.67180000","0"],[1779243300000,"0.45400000","0.45500000","0.45400000","0.45500000","5474.20000000",1779244199999,"2486.63020000",31,"2061.40000000","936.18890000","0"],[1779244200000,"0.45400000","0.45400000","0.45200000","0.45300000","5131.90000000",1779245099999,"2325.94800000",69,"1913.80000000","866.93910000","0"],[1779245100000,"0.45300000","0.45400000","0.45300000","0.45300000","5102.90000000",1779245999999,"2311.78460000",24,"517.40000000","234.55310000","0"],[1779246000000,"0.45300000","0.45500000","0.45200000","0.45400000","20549.00000000",1779246899999,"9317.99190000",124,"9627.10000000","4371.34530000","0"],[1779246900000,"0.45400000","0.45400000","0.45300000","0.45400000","11063.20000000",1779247799999,"5022.62530000",69,"9124.20000000","4142.38680000","0"],[1779247800000,"0.45400000","0.45400000","0.45300000","0.45300000","6001.20000000",1779248699999,"2718.79180000",40,"3072.90000000","1392.02370000","0"],[1779248700000,"0.45200000","0.45300000","0.45100000","0.45100000","4629.90000000",1779249599999,"2093.24970000",73,"1118.70000000","506.77110000","0"],[1779249600000,"0.45100000","0.45200000","0.44900000","0.45000000","3455.20000000",1779250499999,"1555.68900000",59,"2798.40000000","1260.19760000","0"],[1779250500000,"0.45000000","0.45100000","0.45000000","0.45100000","1913.90000000",1779251399999,"861.39050000",8,"135.50000000","61.11050000","0"],[1779251400000,"0.45000000","0.45000000","0.44800000","0.44800000","13392.20000000",1779252299999,"6004.94710000",151,"5804.90000000","2600.59520000","0"],[1779252300000,"0.44900000","0.45000000","0.44900000","0.45000000","8422.10000000",1779253199999,"3781.86130000",23,"8422.10000000","3781.86130000","0"],[1779253200000,"0.45000000","0.45400000","0.45000000","0.45200000","57542.80000000",1779254099999,"26000.89310000",381,"24916.80000000","11263.20520000","0"],[1779254100000,"0.45100000","0.45200000","0.44900000","0.45000000","8948.90000000",1779254999999,"4029.14660000",64,"799.40000000","360.16320000","0"],[1779255000000,"0.44900000","0.45200000","0.44900000","0.45100000","22870.40000000",1779255899999,"10297.06170000",151,"12023.10000000","5413.14340000","0"],[1779255900000,"0.45100000","0.45300000","0.45100000","0.45200000","6801.30000000",1779256799999,"3075.99280000",94,"2545.90000000","1151.65880000","0"],[1779256800000,"0.45200000","0.45200000","0.45000000","0.45100000","20216.30000000",1779257699999,"9119.86160000",154,"4946.90000000","2231.18030000","0"],[1779257700000,"0.45200000","0.45200000","0.45100000","0.45100000","5559.20000000",1779258599999,"2510.08710000",68,"3442.60000000","1555.39450000","0"],[1779258600000,"0.45100000","0.45100000","0.45100000","0.45100000","257.50000000",1779259499999,"116.13250000",6,"128.80000000","58.08880000","0"],[1779259500000,"0.45200000","0.45300000","0.45200000","0.45300000","2880.80000000",1779260399999,"1304.73270000",20,"2521.10000000","1141.80100000","0"],[1779260400000,"0.45200000","0.45300000","0.45100000","0.45200000","12914.50000000",1779261299999,"5839.91340000",135,"4404.70000000","1993.74640000","0"],[1779261300000,"0.45300000","0.45400000","0.45300000","0.45400000","4644.50000000",1779262199999,"2104.85830000",39,"2134.90000000","968.00950000","0"],[1779262200000,"0.45400000","0.45400000","0.45300000","0.45300000","2492.70000000",1779263099999,"1130.62860000",37,"1560.00000000","708.11550000","0"],[1779263100000,"0.45200000","0.45200000","0.45100000","0.45100000","5160.50000000",1779263999999,"2331.86610000",29,"42.30000000","19.07730000","0"],[1779264000000,"0.45100000","0.45100000","0.45100000","0.45100000","359.50000000",1779264899999,"162.13450000",7,"0.00000000","0.00000000","0"],[1779264900000,"0.45200000","0.45200000","0.45000000","0.45000000","3144.40000000",1779265799999,"1416.66600000",30,"121.60000000","54.96320000","0"],[1779265800000,"0.45000000","0.45200000","0.45000000","0.45100000","18002.30000000",1779266699999,"8116.61110000",145,"14505.80000000","6536.94730000","0"],[1779266700000,"0.45100000","0.45100000","0.44900000","0.45000000","30661.10000000",1779267599999,"13785.74790000",106,"3197.20000000","1438.74000000","0"],[1779267600000,"0.44900000","0.44900000","0.44800000","0.44900000","5429.10000000",1779268499999,"2433.27570000",45,"3717.20000000","1665.58650000","0"],[1779268500000,"0.44800000","0.44800000","0.44700000","0.44700000","9125.30000000",1779269399999,"4080.09640000",73,"598.30000000","268.03840000","0"],[1779269400000,"0.44700000","0.44700000","0.44400000","0.44400000","7154.60000000",1779270299999,"3183.46260000",89,"1123.50000000","499.29360000","0"],[1779270300000,"0.44300000","0.44400000","0.44300000","0.44400000","5144.30000000",1779271199999,"2283.93650000",31,"5011.60000000","2225.15040000","0"],[1779271200000,"0.44400000","0.44500000","0.44300000","0.44400000","18488.90000000",1779272099999,"8206.46580000",79,"14906.80000000","6616.12100000","0"],[1779272100000,"0.44400000","0.44600000","0.44400000","0.44600000","32049.60000000",1779272999999,"14266.22840000",190,"12714.50000000","5661.12970000","0"],[1779273000000,"0.44600000","0.44800000","0.44600000","0.44600000","4988.90000000",1779273899999,"2233.33400000",115,"3124.60000000","1399.31400000","0"],[1779273900000,"0.44600000","0.44700000","0.44500000","0.44600000","2968.00000000",1779274799999,"1323.02230000",50,"632.80000000","282.46910000","0"],[1779274800000,"0.44600000","0.44800000","0.44600000","0.44800000","34581.00000000",1779275699999,"15477.25460000",224,"27124.00000000","12137.03520000","0"],[1779275700000,"0.44800000","0.44800000","0.44700000","0.44700000","1467.90000000",1779276599999,"657.41870000",23,"131.50000000","58.79450000","0"],[1779276600000,"0.44600000","0.44700000","0.44600000","0.44700000","11562.70000000",1779277499999,"5168.34160000",67,"8119.10000000","3629.19040000","0"],[1779277500000,"0.44600000","0.44600000","0.44500000","0.44600000","840.40000000",1779278399999,"374.78840000",24,"727.40000000","324.42040000","0"],[1779278400000,"0.44600000","0.44800000","0.44600000","0.44800000","20358.90000000",1779279299999,"9118.84270000",117,"4597.60000000","2058.98030000","0"],[1779279300000,"0.44800000","0.44900000","0.44800000","0.44900000","3975.30000000",1779280199999,"1784.11940000",36,"851.50000000","382.31110000","0"],[1779280200000,"0.45000000","0.45000000","0.44800000","0.44800000","7431.70000000",1779281099999,"3337.62350000",45,"303.80000000","136.50290000","0"],[1779281100000,"0.44900000","0.45000000","0.44800000","0.44900000","25060.90000000",1779281999999,"11251.98570000",193,"7368.10000000","3308.32170000","0"],[1779282000000,"0.44800000","0.44900000","0.44700000","0.44700000","6579.00000000",1779282899999,"2942.17200000",85,"2385.70000000","1066.60290000","0"],[1779282900000,"0.44700000","0.44800000","0.44300000","0.44300000","43614.10000000",1779283799999,"19412.20120000",274,"9865.30000000","4405.78120000","0"],[1779283800000,"0.44400000","0.44500000","0.44200000","0.44300000","38530.40000000",1779284699999,"17061.82290000",331,"14325.50000000","6350.56990000","0"],[1779284700000,"0.44300000","0.44600000","0.44300000","0.44400000","145033.50000000",1779285599999,"64307.79690000",429,"34271.00000000","15221.95480000","0"],[1779285600000,"0.44400000","0.44900000","0.44400000","0.44800000","43225.30000000",1779286499999,"19295.45460000",327,"26574.70000000","11851.63170000","0"],[1779286500000,"0.44800000","0.45300000","0.44800000","0.45200000","16259.10000000",1779287399999,"7339.51790000",371,"7340.30000000","3313.30360000","0"],[1779287400000,"0.45200000","0.45400000","0.45100000","0.45100000","12180.20000000",1779288299999,"5520.69400000",217,"1926.30000000","873.26920000","0"],[1779288300000,"0.45100000","0.45100000","0.44900000","0.44900000","3755.10000000",1779289199999,"1688.33800000",53,"881.50000000","397.04210000","0"],[1779289200000,"0.44900000","0.44900000","0.44300000","0.44400000","45546.90000000",1779290099999,"20307.73500000",320,"9302.80000000","4167.67720000","0"],[1779290100000,"0.44300000","0.44900000","0.44300000","0.44400000","29534.40000000",1779290999999,"13147.46160000",306,"12289.20000000","5476.33560000","0"],[1779291000000,"0.44400000","0.44400000","0.44300000","0.44400000","10839.50000000",1779291899999,"4811.72410000",74,"9637.80000000","4279.18320000","0"],[1779291900000,"0.44500000","0.44600000","0.44200000","0.44300000","15765.40000000",1779292799999,"6992.39740000",111,"11784.70000000","5223.54050000","0"],[1779292800000,"0.44300000","0.44400000","0.44200000","0.44400000","6235.80000000",1779293699999,"2764.82940000",106,"4408.30000000","1955.23130000","0"],[1779293700000,"0.44300000","0.44300000","0.43700000","0.43900000","64791.00000000",1779294599999,"28516.75080000",475,"36183.40000000","15921.95870000","0"],[1779294600000,"0.43900000","0.44100000","0.43900000","0.44100000","13179.00000000",1779295499999,"5801.43710000",109,"10971.40000000","4830.56930000","0"],[1779295500000,"0.44100000","0.44100000","0.43900000","0.44000000","6156.00000000",1779296399999,"2711.42310000",85,"3307.00000000","1458.18790000","0"],[1779296400000,"0.44000000","0.44100000","0.43900000","0.44100000","15118.10000000",1779297299999,"6654.26730000",185,"12250.80000000","5394.21800000","0"],[1779297300000,"0.44100000","0.44300000","0.44100000","0.44200000","22313.10000000",1779298199999,"9860.13540000",122,"11181.60000000","4941.02620000","0"],[1779298200000,"0.44300000","0.44300000","0.43900000","0.43900000","26102.80000000",1779299099999,"11523.92490000",215,"10341.30000000","4570.16280000","0"],[1779299100000,"0.44000000","0.44100000","0.43800000","0.44000000","13542.30000000",1779299999999,"5951.74080000",188,"9131.90000000","4015.64450000","0"],[1779300000000,"0.43900000","0.44200000","0.43800000","0.44100000","39045.00000000",1779300899999,"17215.09820000",199,"29564.40000000","13042.45860000","0"],[1779300900000,"0.44100000","0.44100000","0.44100000","0.44100000","5594.50000000",1779301799999,"2467.17450000",108,"1602.80000000","706.83480000","0"],[1779301800000,"0.44200000","0.44200000","0.44100000","0.44100000","1055.70000000",1779302699999,"465.58630000",28,"567.90000000","250.46650000","0"],[1779302700000,"0.44100000","0.44200000","0.44100000","0.44200000","2247.20000000",1779303599999,"991.03780000",23,"437.80000000","193.09240000","0"],[1779303600000,"0.44100000","0.44100000","0.44000000","0.44000000","8017.00000000",1779304499999,"3535.29680000",39,"1959.30000000","864.05130000","0"],[1779304500000,"0.44000000","0.44100000","0.44000000","0.44100000","6029.10000000",1779305399999,"2656.34110000",126,"2934.90000000","1292.46400000","0"],[1779305400000,"0.44100000","0.44100000","0.44000000","0.44100000","24811.20000000",1779306299999,"10940.87190000",189,"6369.70000000","2809.03770000","0"],[1779306300000,"0.44100000","0.44200000","0.43800000","0.43900000","36589.50000000",1779307199999,"16049.89190000",170,"9873.80000000","4343.01610000","0"],[1779307200000,"0.43900000","0.44100000","0.43800000","0.44100000","19099.60000000",1779308099999,"8387.95060000",187,"14941.50000000","6564.62980000","0"],[1779308100000,"0.44100000","0.44100000","0.43700000","0.43900000","21974.60000000",1779308999999,"9645.19880000",247,"11554.40000000","5064.96920000","0"],[1779309000000,"0.43900000","0.44000000","0.43800000","0.44000000","5686.10000000",1779309899999,"2498.97530000",60,"4658.10000000","2047.58570000","0"],[1779309900000,"0.44000000","0.44100000","0.43900000","0.44100000","15451.30000000",1779310799999,"6798.84680000",110,"8241.20000000","3632.06560000","0"],[1779310800000,"0.44200000","0.44200000","0.44200000","0.44200000","4642.10000000",1779311699999,"2051.80820000",59,"1566.10000000","692.21620000","0"],[1779311700000,"0.44200000","0.44200000","0.43900000","0.44000000","19768.20000000",1779312599999,"8691.99110000",115,"8511.20000000","3745.25720000","0"],[1779312600000,"0.43900000","0.44200000","0.43900000","0.44100000","28811.00000000",1779313499999,"12662.42160000",185,"14277.30000000","6280.24120000","0"],[1779313500000,"0.44100000","0.44100000","0.44000000","0.44100000","788.60000000",1779314399999,"347.70880000",51,"66.40000000","29.28240000","0"],[1779314400000,"0.44100000","0.44100000","0.43900000","0.43900000","4359.20000000",1779315299999,"1918.62260000",61,"2332.10000000","1026.71650000","0"],[1779315300000,"0.43800000","0.43900000","0.43800000","0.43900000","3678.00000000",1779316199999,"1614.45870000",32,"2521.70000000","1107.02630000","0"],[1779316200000,"0.43900000","0.44000000","0.43800000","0.43800000","20091.60000000",1779317099999,"8808.49470000",84,"5100.80000000","2239.78560000","0"],[1779317100000,"0.43800000","0.43900000","0.43800000","0.43800000","6240.30000000",1779317999999,"2733.35290000",54,"3535.70000000","1548.73810000","0"],[1779318000000,"0.43800000","0.43900000","0.43700000","0.43800000","12831.30000000",1779318899999,"5621.67120000",119,"9065.90000000","3973.48920000","0"],[1779318900000,"0.43800000","0.43800000","0.43400000","0.43600000","58186.00000000",1779319799999,"25305.71600000",184,"23306.10000000","10139.68260000","0"],[1779319800000,"0.43600000","0.43600000","0.43500000","0.43600000","5595.40000000",1779320699999,"2437.64240000",20,"293.70000000","128.05320000","0"],[1779320700000,"0.43500000","0.43500000","0.43500000","0.43500000","13466.70000000",1779321599999,"5858.01450000",30,"0.00000000","0.00000000","0"],[1779321600000,"0.43600000","0.43600000","0.43400000","0.43500000","8976.80000000",1779322499999,"3903.84140000",80,"3767.50000000","1638.90150000","0"],[1779322500000,"0.43500000","0.43600000","0.43200000","0.43300000","15031.10000000",1779323399999,"6515.13820000",144,"5021.50000000","2175.83170000","0"],[1779323400000,"0.43300000","0.43300000","0.43200000","0.43200000","8272.70000000",1779324299999,"3579.21160000",74,"3668.90000000","1588.63370000","0"],[1779324300000,"0.43200000","0.43700000","0.43200000","0.43500000","47634.90000000",1779325199999,"20720.69000000",249,"33987.90000000","14791.35060000","0"],[1779325200000,"0.43500000","0.43600000","0.43200000","0.43500000","164068.60000000",1779326099999,"71235.99410000",303,"81276.70000000","35360.97010000","0"],[1779326100000,"0.43500000","0.43700000","0.43300000","0.43400000","17465.50000000",1779326999999,"7594.37760000",152,"4417.90000000","1920.34950000","0"],[1779327000000,"0.43400000","0.43600000","0.43300000","0.43500000","43923.40000000",1779327899999,"19039.26100000",364,"17074.60000000","7405.66380000","0"],[1779327900000,"0.43500000","0.43500000","0.43400000","0.43400000","1138.40000000",1779328799999,"495.02440000",41,"682.30000000","296.80050000","0"],[1779328800000,"0.43400000","0.43700000","0.43400000","0.43700000","81420.80000000",1779329699999,"35454.61760000",379,"51239.10000000","22316.15300000","0"],[1779329700000,"0.43600000","0.44600000","0.43600000","0.44400000","97926.20000000",1779330599999,"43367.24900000",503,"73554.50000000","32556.59130000","0"],[1779330600000,"0.44500000","0.44500000","0.44100000","0.44100000","11709.90000000",1779331499999,"5192.60050000",151,"7441.70000000","3302.46670000","0"],[1779331500000,"0.44100000","0.44100000","0.44000000","0.44100000","15783.70000000",1779332399999,"6953.97290000",75,"6407.30000000","2821.53110000","0"],[1779332400000,"0.44100000","0.44100000","0.43700000","0.43900000","13318.30000000",1779333299999,"5844.28890000",139,"3939.90000000","1731.78580000","0"],[1779333300000,"0.43800000","0.44000000","0.43700000","0.44000000","3816.50000000",1779334199999,"1673.30450000",94,"2824.10000000","1238.26070000","0"],[1779334200000,"0.44000000","0.44000000","0.43700000","0.43900000","19886.90000000",1779335099999,"8717.98130000",153,"3733.60000000","1640.11550000","0"],[1779335100000,"0.43800000","0.44000000","0.43800000","0.44000000","10449.70000000",1779335999999,"4585.71800000",65,"10134.50000000","4447.66040000","0"],[1779336000000,"0.44000000","0.44000000","0.43900000","0.43900000","2502.70000000",1779336899999,"1099.25930000",47,"826.10000000","363.23190000","0"],[1779336900000,"0.43900000","0.43900000","0.43700000","0.43800000","26181.20000000",1779337799999,"11467.21850000",176,"19756.30000000","8653.35050000","0"],[1779337800000,"0.43800000","0.43800000","0.43500000","0.43600000","31713.70000000",1779338699999,"13809.17850000",166,"6886.10000000","2998.53800000","0"],[1779338700000,"0.43500000","0.43700000","0.43400000","0.43600000","18459.80000000",1779339599999,"8039.97120000",115,"13091.80000000","5700.93210000","0"],[1779339600000,"0.43500000","0.43600000","0.43300000","0.43300000","31898.90000000",1779340499999,"13860.71750000",193,"12454.30000000","5418.35420000","0"],[1779340500000,"0.43300000","0.43400000","0.42800000","0.42800000","93654.60000000",1779341399999,"40381.38580000",538,"53631.10000000","23133.78720000","0"],[1779341400000,"0.42800000","0.42900000","0.42400000","0.42600000","114329.00000000",1779342299999,"48695.93950000",778,"79676.50000000","33953.59120000","0"],[1779342300000,"0.42600000","0.42600000","0.42400000","0.42400000","42629.30000000",1779343199999,"18105.60280000",248,"16488.70000000","7011.20150000","0"],[1779343200000,"0.42400000","0.42600000","0.42300000","0.42500000","32223.80000000",1779344099999,"13668.08770000",347,"15640.20000000","6632.49910000","0"],[1779344100000,"0.42500000","0.42700000","0.42300000","0.42600000","23916.80000000",1779344999999,"10175.16880000",295,"14078.90000000","5992.46950000","0"],[1779345000000,"0.42600000","0.42600000","0.42200000","0.42400000","19884.20000000",1779345899999,"8430.82040000",227,"8281.20000000","3514.68050000","0"],[1779345900000,"0.42400000","0.42400000","0.42300000","0.42400000","66753.00000000",1779346799999,"28285.87930000",477,"33695.90000000","14282.70720000","0"],[1779346800000,"0.42400000","0.42500000","0.42000000","0.42300000","105894.70000000",1779347699999,"44678.67500000",617,"41253.80000000","17434.41350000","0"],[1779347700000,"0.42300000","0.42500000","0.42200000","0.42400000","43088.90000000",1779348599999,"18241.55400000",321,"29259.20000000","12388.67360000","0"],[1779348600000,"0.42400000","0.42700000","0.42400000","0.42700000","12471.40000000",1779349499999,"5292.83080000",136,"6185.00000000","2626.69230000","0"],[1779349500000,"0.42700000","0.42800000","0.42600000","0.42700000","8304.10000000",1779350399999,"3549.24620000",99,"4396.80000000","1879.97190000","0"],[1779350400000,"0.42700000","0.43200000","0.42700000","0.43200000","67505.70000000",1779351299999,"29037.06660000",333,"52828.30000000","22721.31800000","0"],[1779351300000,"0.43200000","0.43300000","0.43000000","0.43300000","15139.70000000",1779352199999,"6533.18330000",150,"12310.10000000","5313.43260000","0"],[1779352200000,"0.43300000","0.43400000","0.43000000","0.43300000","20892.70000000",1779353099999,"9021.02790000",216,"4054.00000000","1751.13210000","0"],[1779353100000,"0.43300000","0.43400000","0.43100000","0.43100000","53164.30000000",1779353999999,"22983.24160000",312,"22757.10000000","9857.73860000","0"],[1779354000000,"0.43100000","0.43500000","0.43100000","0.43200000","31168.00000000",1779354899999,"13497.39930000",352,"9999.20000000","4337.60760000","0"],[1779354900000,"0.43300000","0.43300000","0.42800000","0.42900000","46771.70000000",1779355799999,"20119.76660000",307,"15017.20000000","6469.68050000","0"],[1779355800000,"0.42900000","0.42900000","0.42800000","0.42900000","13729.50000000",1779356699999,"5881.80290000",192,"7388.30000000","3166.60110000","0"],[1779356700000,"0.42800000","0.42800000","0.42700000","0.42700000","36775.10000000",1779357599999,"15729.98440000",253,"7513.00000000","3215.56400000","0"],[1779357600000,"0.42700000","0.42800000","0.42600000","0.42800000","35983.20000000",1779358499999,"15372.26480000",177,"30189.80000000","12899.65180000","0"],[1779358500000,"0.42700000","0.42900000","0.42500000","0.42500000","60242.30000000",1779359399999,"25655.62540000",260,"4811.20000000","2053.53030000","0"],[1779359400000,"0.42400000","0.42500000","0.42300000","0.42500000","24182.20000000",1779360299999,"10248.93610000",167,"19034.20000000","8069.75870000","0"],[1779360300000,"0.42400000","0.42700000","0.42400000","0.42500000","16023.00000000",1779361199999,"6817.51910000",134,"12821.30000000","5455.78830000","0"],[1779361200000,"0.42500000","0.42700000","0.42500000","0.42700000","13627.10000000",1779362099999,"5800.63040000",170,"9898.90000000","4215.86260000","0"],[1779362100000,"0.42700000","0.42800000","0.42500000","0.42600000","11038.50000000",1779362999999,"4701.56400000",138,"3348.80000000","1429.08810000","0"],[1779363000000,"0.42600000","0.42800000","0.42500000","0.42700000","58807.10000000",1779363899999,"25066.10240000",364,"48412.90000000","20642.82660000","0"],[1779363900000,"0.42700000","0.42700000","0.42400000","0.42400000","29930.40000000",1779364799999,"12737.97550000",155,"4181.20000000","1778.42450000","0"],[1779364800000,"0.42400000","0.42500000","0.42300000","0.42500000","9612.00000000",1779365699999,"4078.13180000",190,"5546.00000000","2354.20290000","0"],[1779365700000,"0.42500000","0.42600000","0.42400000","0.42600000","7272.90000000",1779366599999,"3092.24580000",101,"5129.00000000","2181.69630000","0"],[1779366600000,"0.42500000","0.42900000","0.42500000","0.42800000","40028.20000000",1779367499999,"17110.30650000",358,"25646.80000000","10960.93800000","0"],[1779367500000,"0.42700000","0.42900000","0.42700000","0.42900000","18082.50000000",1779368399999,"7747.23920000",114,"15516.80000000","6649.23970000","0"],[1779368400000,"0.42900000","0.43000000","0.42600000","0.42700000","44730.30000000",1779369299999,"19138.51740000",275,"12721.80000000","5448.82530000","0"],[1779369300000,"0.42700000","0.42700000","0.42600000","0.42600000","21929.00000000",1779370199999,"9344.76180000",205,"17294.80000000","7369.20900000","0"],[1779370200000,"0.42600000","0.42600000","0.42000000","0.42100000","25283.40000000",1779371099999,"10689.35150000",312,"6199.50000000","2626.32360000","0"],[1779371100000,"0.42100000","0.42400000","0.42000000","0.42400000","47063.40000000",1779371999999,"19857.08430000",366,"40590.70000000","17132.76650000","0"],[1779372000000,"0.42400000","0.42400000","0.42200000","0.42200000","14897.80000000",1779372899999,"6305.28190000",149,"2770.40000000","1172.55500000","0"],[1779372900000,"0.42200000","0.42200000","0.42000000","0.42200000","23459.80000000",1779373799999,"9886.93020000",156,"21667.20000000","9132.19620000","0"],[1779373800000,"0.42300000","0.42300000","0.42000000","0.42000000","19550.80000000",1779374699999,"8244.73600000",117,"6953.30000000","2937.81070000","0"],[1779374700000,"0.42000000","0.42000000","0.41700000","0.41800000","37904.00000000",1779375599999,"15868.10720000",348,"14505.50000000","6080.10530000","0"],[1779375600000,"0.41900000","0.42100000","0.41700000","0.41900000","26659.80000000",1779376499999,"11138.66260000",288,"10241.60000000","4285.19700000","0"],[1779376500000,"0.42000000","0.42100000","0.41900000","0.42000000","44222.90000000",1779377399999,"18536.68060000",332,"10549.30000000","4425.34060000","0"],[1779377400000,"0.42100000","0.42100000","0.41800000","0.42100000","46905.80000000",1779378299999,"19737.78530000",203,"25077.30000000","10553.34880000","0"],[1779378300000,"0.42100000","0.42300000","0.42100000","0.42200000","12119.30000000",1779379199999,"5115.55980000",100,"4971.70000000","2099.48120000","0"],[1779379200000,"0.42200000","0.42500000","0.42100000","0.42200000","24163.00000000",1779380099999,"10216.57870000",215,"13272.40000000","5610.97740000","0"],[1779380100000,"0.42200000","0.42400000","0.42100000","0.42200000","31515.60000000",1779380999999,"13316.94850000",214,"25401.40000000","10737.29530000","0"],[1779381000000,"0.42200000","0.42300000","0.42100000","0.42200000","12839.60000000",1779381899999,"5423.56490000",130,"6830.10000000","2888.60520000","0"],[1779381900000,"0.42200000","0.42200000","0.42100000","0.42200000","4548.90000000",1779382799999,"1917.82660000",93,"1905.80000000","804.06050000","0"],[1779382800000,"0.42200000","0.42400000","0.42100000","0.42400000","19816.90000000",1779383699999,"8382.41030000",179,"16043.20000000","6784.36180000","0"],[1779383700000,"0.42500000","0.43100000","0.42500000","0.43000000","54457.80000000",1779384599999,"23336.44460000",388,"33973.40000000","14567.15860000","0"],[1779384600000,"0.43100000","0.43200000","0.43000000","0.43200000","8702.50000000",1779385499999,"3748.40220000",179,"5573.80000000","2402.14480000","0"],[1779385500000,"0.43100000","0.43400000","0.43000000","0.43000000","116889.70000000",1779386399999,"50464.01380000",531,"34845.80000000","15039.65060000","0"],[1779386400000,"0.42900000","0.42900000","0.42800000","0.42900000","30805.20000000",1779387299999,"13203.23900000",175,"27006.40000000","11575.25530000","0"],[1779387300000,"0.42900000","0.43000000","0.42900000","0.42900000","12235.70000000",1779388199999,"5251.98650000",134,"6723.90000000","2887.42430000","0"],[1779388200000,"0.42900000","0.42900000","0.42800000","0.42900000","30139.40000000",1779389099999,"12919.11900000",166,"24848.10000000","10651.03380000","0"],[1779389100000,"0.42900000","0.42900000","0.42300000","0.42600000","22801.40000000",1779389999999,"9706.82670000",316,"10311.00000000","4385.13980000","0"],[1779390000000,"0.42600000","0.42700000","0.42500000","0.42600000","17436.00000000",1779390899999,"7428.49370000",153,"11727.80000000","5000.51640000","0"],[1779390900000,"0.42700000","0.42800000","0.42600000","0.42700000","7824.40000000",1779391799999,"3340.59050000",105,"2838.50000000","1212.16470000","0"],[1779391800000,"0.42700000","0.42800000","0.42700000","0.42700000","3729.90000000",1779392699999,"1592.94270000",45,"1185.40000000","506.44120000","0"],[1779392700000,"0.42700000","0.43000000","0.42700000","0.42900000","22076.10000000",1779393599999,"9471.15700000",198,"11674.90000000","5007.07130000","0"],[1779393600000,"0.43000000","0.43400000","0.42900000","0.43300000","39902.90000000",1779394499999,"17216.24120000",239,"27377.70000000","11813.63030000","0"],[1779394500000,"0.43200000","0.43300000","0.43200000","0.43300000","8916.10000000",1779395399999,"3856.05280000",119,"3889.00000000","1683.64480000","0"],[1779395400000,"0.43300000","0.43500000","0.43100000","0.43200000","22031.30000000",1779396299999,"9534.88250000",204,"7496.40000000","3247.10660000","0"],[1779396300000,"0.43200000","0.43300000","0.43000000","0.43100000","23880.00000000",1779397199999,"10295.30410000",187,"16345.10000000","7046.53990000","0"],[1779397200000,"0.43200000","0.43300000","0.43100000","0.43100000","35828.50000000",1779398099999,"15463.84840000",220,"15069.70000000","6505.13760000","0"],[1779398100000,"0.43100000","0.43500000","0.43100000","0.43400000","13058.60000000",1779398999999,"5658.83250000",119,"11143.60000000","4828.77980000","0"],[1779399000000,"0.43400000","0.43400000","0.43200000","0.43300000","4925.00000000",1779399899999,"2135.59970000",98,"1135.40000000","492.04850000","0"],[1779399900000,"0.43200000","0.43300000","0.43200000","0.43300000","23706.10000000",1779400799999,"10259.46260000",153,"18821.30000000","8147.62440000","0"],[1779400800000,"0.43300000","0.43400000","0.43100000","0.43200000","11456.80000000",1779401699999,"4953.94860000",161,"4944.20000000","2140.83100000","0"],[1779401700000,"0.43200000","0.43200000","0.43100000","0.43200000","5455.30000000",1779402599999,"2356.15700000",136,"2297.30000000","992.43360000","0"],[1779402600000,"0.43200000","0.43200000","0.42900000","0.43000000","16436.30000000",1779403499999,"7069.03590000",139,"8907.40000000","3833.69390000","0"],[1779403500000,"0.43000000","0.43300000","0.42900000","0.43200000","93141.60000000",1779404399999,"40145.78660000",315,"77374.60000000","33343.80000000","0"],[1779404400000,"0.43100000","0.43400000","0.43100000","0.43300000","18563.50000000",1779405299999,"8035.61060000",193,"14185.40000000","6137.57550000","0"],[1779405300000,"0.43300000","0.43400000","0.43200000","0.43400000","13414.80000000",1779406199999,"5808.97740000",87,"6682.10000000","2895.17390000","0"],[1779406200000,"0.43400000","0.43600000","0.43400000","0.43400000","42388.70000000",1779407099999,"18433.13120000",313,"28114.30000000","12228.32850000","0"],[1779407100000,"0.43500000","0.43600000","0.43200000","0.43200000","19746.70000000",1779407999999,"8569.08270000",233,"7395.20000000","3217.62750000","0"],[1779408000000,"0.43200000","0.43200000","0.42900000","0.43000000","7048.30000000",1779408899999,"3035.44750000",149,"4111.30000000","1771.27170000","0"],[1779408900000,"0.43000000","0.43000000","0.42800000","0.42900000","8816.10000000",1779409799999,"3781.71140000",104,"5555.00000000","2382.79290000","0"],[1779409800000,"0.43000000","0.43000000","0.42800000","0.42800000","8300.10000000",1779410699999,"3560.31070000",118,"2401.80000000","1030.83730000","0"],[1779410700000,"0.42900000","0.43000000","0.42800000","0.42800000","13927.00000000",1779411599999,"5976.26720000",149,"10787.30000000","4630.73710000","0"],[1779411600000,"0.42800000","0.42800000","0.42500000","0.42700000","127334.80000000",1779412499999,"54258.85890000",352,"12504.00000000","5328.73610000","0"],[1779412500000,"0.42600000","0.42700000","0.42600000","0.42600000","8394.10000000",1779413399999,"3581.01380000",48,"6311.10000000","2693.65580000","0"],[1779413400000,"0.42700000","0.42800000","0.42600000","0.42800000","3936.60000000",1779414299999,"1682.29880000",84,"3360.90000000","1436.49180000","0"],[1779414300000,"0.42700000","0.42900000","0.42700000","0.42700000","6668.30000000",1779415199999,"2849.77720000",106,"3961.10000000","1693.05150000","0"],[1779415200000,"0.42800000","0.43200000","0.42800000","0.43100000","5264.40000000",1779416099999,"2261.45120000",94,"4297.00000000","1844.97340000","0"],[1779416100000,"0.43100000","0.43200000","0.43100000","0.43100000","10697.10000000",1779416999999,"4617.00860000",63,"7660.30000000","3308.14780000","0"],[1779417000000,"0.43200000","0.43200000","0.43100000","0.43100000","9456.80000000",1779417899999,"4082.90780000",95,"2418.20000000","1044.66240000","0"],[1779417900000,"0.43100000","0.43300000","0.43100000","0.43100000","32151.80000000",1779418799999,"13887.13670000",198,"14787.80000000","6390.98550000","0"],[1779418800000,"0.43100000","0.43600000","0.43100000","0.43600000","26358.10000000",1779419699999,"11444.49810000",187,"19365.40000000","8404.93350000","0"],[1779419700000,"0.43600000","0.43800000","0.43600000","0.43800000","11344.50000000",1779420599999,"4952.04350000",128,"6096.00000000","2661.16320000","0"],[1779420600000,"0.43900000","0.44000000","0.43700000","0.43800000","24209.00000000",1779421499999,"10605.98170000",243,"4970.80000000","2179.00770000","0"],[1779421500000,"0.43900000","0.44100000","0.43800000","0.44000000","23277.70000000",1779422399999,"10241.74210000",66,"22622.70000000","9953.58310000","0"],[1779422400000,"0.44100000","0.44400000","0.44100000","0.44100000","58281.50000000",1779423299999,"25777.69110000",464,"24576.40000000","10873.08280000","0"],[1779423300000,"0.44100000","0.44200000","0.43800000","0.44100000","32034.30000000",1779424199999,"14067.58150000",179,"8373.90000000","3681.63490000","0"],[1779424200000,"0.44100000","0.44200000","0.43900000","0.44100000","39424.70000000",1779425099999,"17374.58030000",267,"15626.70000000","6890.69310000","0"],[1779425100000,"0.44200000","0.44500000","0.44100000","0.44400000","29382.40000000",1779425999999,"13013.67540000",279,"13879.80000000","6145.04160000","0"],[1779426000000,"0.44400000","0.44500000","0.44100000","0.44200000","61796.70000000",1779426899999,"27384.79000000",339,"33802.80000000","14984.77030000","0"],[1779426900000,"0.44200000","0.44400000","0.43900000","0.44000000","56239.30000000",1779427799999,"24847.20490000",358,"36772.40000000","16267.59730000","0"],[1779427800000,"0.43900000","0.43900000","0.43500000","0.43700000","26282.20000000",1779428699999,"11477.03090000",282,"9821.50000000","4291.13420000","0"],[1779428700000,"0.43700000","0.43800000","0.43600000","0.43600000","17150.30000000",1779429599999,"7490.62520000",212,"8097.40000000","3537.58540000","0"],[1779429600000,"0.43600000","0.43700000","0.43400000","0.43600000","92895.90000000",1779430499999,"40473.17550000",649,"54462.50000000","23747.37790000","0"],[1779430500000,"0.43600000","0.43700000","0.43500000","0.43500000","28673.20000000",1779431399999,"12502.75190000",265,"19788.80000000","8630.31260000","0"],[1779431400000,"0.43400000","0.43600000","0.43400000","0.43600000","19813.50000000",1779432299999,"8615.14510000",213,"12480.40000000","5431.99970000","0"],[1779432300000,"0.43600000","0.44100000","0.43600000","0.44100000","58041.70000000",1779433199999,"25496.28080000",371,"50117.10000000","22018.13630000","0"],[1779433200000,"0.44100000","0.44800000","0.43900000","0.44500000","104275.10000000",1779434099999,"46292.45170000",665,"60458.40000000","26874.03080000","0"],[1779434100000,"0.44500000","0.45000000","0.44500000","0.44900000","89758.70000000",1779434999999,"40254.96020000",587,"69773.90000000","31304.81180000","0"],[1779435000000,"0.45000000","0.45100000","0.44500000","0.45000000","127528.00000000",1779435899999,"57191.62280000",1150,"81518.90000000","36557.79390000","0"],[1779435900000,"0.45000000","0.45100000","0.44900000","0.44900000","21363.30000000",1779436799999,"9610.47460000",265,"10428.70000000","4694.73300000","0"],[1779436800000,"0.44900000","0.45000000","0.44600000","0.44800000","55407.50000000",1779437699999,"24838.55660000",509,"30636.80000000","13731.80230000","0"],[1779437700000,"0.44800000","0.45200000","0.44700000","0.44800000","118238.30000000",1779438599999,"53132.03680000",607,"74960.30000000","33699.83540000","0"],[1779438600000,"0.44700000","0.45000000","0.44000000","0.44100000","111058.50000000",1779439499999,"49338.74010000",872,"39025.60000000","17345.17360000","0"],[1779439500000,"0.44000000","0.44200000","0.43700000","0.44100000","51637.50000000",1779440399999,"22679.73200000",357,"11538.00000000","5075.30980000","0"],[1779440400000,"0.44100000","0.44200000","0.43800000","0.43900000","55263.00000000",1779441299999,"24294.16400000",362,"17350.80000000","7626.50570000","0"],[1779441300000,"0.43900000","0.44200000","0.43900000","0.44000000","57190.20000000",1779442199999,"25167.00630000",312,"11981.10000000","5272.95590000","0"],[1779442200000,"0.43900000","0.43900000","0.43700000","0.43800000","28738.60000000",1779443099999,"12598.79540000",255,"13039.40000000","5719.99040000","0"],[1779443100000,"0.43900000","0.44100000","0.43800000","0.44000000","43629.20000000",1779443999999,"19181.09720000",313,"24064.40000000","10573.20430000","0"],[1779444000000,"0.44000000","0.44100000","0.43900000","0.44000000","26587.60000000",1779444899999,"11708.61350000",237,"13429.50000000","5914.55350000","0"],[1779444900000,"0.44000000","0.44300000","0.43900000","0.44300000","8133.90000000",1779445799999,"3584.33370000",61,"5705.70000000","2515.99310000","0"],[1779445800000,"0.44300000","0.44400000","0.44100000","0.44100000","30509.60000000",1779446699999,"13506.40220000",260,"14088.50000000","6235.62870000","0"],[1779446700000,"0.44200000","0.44300000","0.44100000","0.44200000","15417.60000000",1779447599999,"6813.20980000",151,"6987.70000000","3089.27140000","0"],[1779447600000,"0.44200000","0.44400000","0.44200000","0.44200000","28898.00000000",1779448499999,"12817.37670000",312,"19554.10000000","8678.20900000","0"],[1779448500000,"0.44200000","0.44700000","0.44200000","0.44600000","49351.00000000",1779449399999,"21975.97950000",312,"36464.10000000","16239.59190000","0"],[1779449400000,"0.44500000","0.44800000","0.44500000","0.44700000","39505.50000000",1779450299999,"17646.24980000",282,"19164.50000000","8567.07720000","0"],[1779450300000,"0.44800000","0.45200000","0.44800000","0.45100000","74558.70000000",1779451199999,"33622.67330000",558,"52234.30000000","23562.46730000","0"],[1779451200000,"0.45100000","0.45900000","0.45100000","0.45800000","172328.30000000",1779452099999,"78474.28780000",1093,"103075.70000000","46967.98270000","0"],[1779452100000,"0.45700000","0.45900000","0.45400000","0.45500000","87424.30000000",1779452999999,"39887.64120000",645,"34477.40000000","15728.24490000","0"],[1779453000000,"0.45600000","0.45900000","0.45600000","0.45800000","29078.60000000",1779453899999,"13289.36000000",326,"15694.40000000","7169.92560000","0"],[1779453900000,"0.45900000","0.45900000","0.45500000","0.45700000","41248.50000000",1779454799999,"18878.30620000",433,"15917.20000000","7283.34990000","0"],[1779454800000,"0.45700000","0.45800000","0.45300000","0.45300000","17507.30000000",1779455699999,"7972.74370000",237,"2448.90000000","1116.59060000","0"],[1779455700000,"0.45200000","0.45300000","0.44900000","0.44900000","16922.60000000",1779456599999,"7643.55990000",240,"8865.00000000","4007.83410000","0"],[1779456600000,"0.44800000","0.45000000","0.44700000","0.44900000","50044.70000000",1779457499999,"22450.65740000",503,"30376.90000000","13630.74240000","0"],[1779457500000,"0.44900000","0.45000000","0.44700000","0.45000000","26920.90000000",1779458399999,"12073.37690000",250,"13646.30000000","6131.01010000","0"],[1779458400000,"0.45000000","0.45000000","0.44600000","0.44600000","32634.60000000",1779459299999,"14620.80070000",361,"14422.10000000","6458.54460000","0"],[1779459300000,"0.44700000","0.44700000","0.44100000","0.44400000","99472.00000000",1779460199999,"44127.22250000",751,"41781.40000000","18519.53530000","0"],[1779460200000,"0.44400000","0.44700000","0.44200000","0.44600000","100477.90000000",1779461099999,"44688.84880000",571,"85635.70000000","38102.82990000","0"],[1779461100000,"0.44600000","0.44700000","0.44400000","0.44700000","35599.10000000",1779461999999,"15857.43170000",402,"16020.00000000","7137.45860000","0"],[1779462000000,"0.44600000","0.44800000","0.44300000","0.44300000","35133.90000000",1779462899999,"15670.09380000",449,"14759.00000000","6589.37010000","0"],[1779462900000,"0.44300000","0.44700000","0.44300000","0.44700000","13045.80000000",1779463799999,"5801.03190000",273,"10015.20000000","4455.68400000","0"],[1779463800000,"0.44700000","0.45000000","0.44500000","0.44500000","33573.90000000",1779464699999,"15018.45650000",386,"8756.90000000","3924.46620000","0"],[1779464700000,"0.44600000","0.45000000","0.44600000","0.45000000","19963.70000000",1779465599999,"8922.94670000",223,"12065.30000000","5397.34290000","0"],[1779465600000,"0.44900000","0.45100000","0.44800000","0.44900000","16588.00000000",1779466499999,"7462.80350000",225,"10597.70000000","4768.05450000","0"],[1779466500000,"0.44800000","0.44800000","0.44600000","0.44800000","7865.40000000",1779467399999,"3520.58580000",205,"3944.20000000","1765.14080000","0"],[1779467400000,"0.44700000","0.45100000","0.44700000","0.45100000","16460.60000000",1779468299999,"7398.89500000",211,"4753.50000000","2138.01250000","0"],[1779468300000,"0.45100000","0.45200000","0.44900000","0.44900000","53428.40000000",1779469199999,"24055.33720000",382,"14502.80000000","6529.04210000","0"],[1779469200000,"0.44900000","0.45000000","0.44700000","0.45000000","25404.80000000",1779470099999,"11403.77370000",275,"19888.00000000","8928.70710000","0"],[1779470100000,"0.45000000","0.45100000","0.44700000","0.44900000","8758.30000000",1779470999999,"3928.91640000",221,"5008.70000000","2249.22700000","0"],[1779471000000,"0.44900000","0.45000000","0.44800000","0.45000000","10309.00000000",1779471899999,"4620.70160000",92,"3423.80000000","1534.56570000","0"],[1779471900000,"0.44900000","0.45000000","0.44600000","0.44600000","12255.90000000",1779472799999,"5473.52930000",119,"3074.30000000","1374.03490000","0"],[1779472800000,"0.44500000","0.44500000","0.44000000","0.44100000","84018.20000000",1779473699999,"37119.11510000",571,"34525.50000000","15248.25500000","0"],[1779473700000,"0.44200000","0.44300000","0.44100000","0.44100000","41855.90000000",1779474599999,"18517.78900000",152,"22465.30000000","9941.16840000","0"],[1779474600000,"0.44100000","0.44100000","0.43500000","0.43800000","61508.10000000",1779475499999,"26910.07950000",628,"24099.80000000","10550.38650000","0"],[1779475500000,"0.43700000","0.43700000","0.43100000","0.43500000","94067.30000000",1779476399999,"40867.55880000",658,"35555.30000000","15414.88850000","0"],[1779476400000,"0.43400000","0.43500000","0.43100000","0.43300000","63330.20000000",1779477299999,"27405.06420000",513,"27310.60000000","11825.90450000","0"],[1779477300000,"0.43300000","0.43600000","0.43200000","0.43400000","31638.10000000",1779478199999,"13749.99130000",290,"18540.90000000","8064.10610000","0"],[1779478200000,"0.43400000","0.43400000","0.42200000","0.42700000","197571.60000000",1779479099999,"84329.05000000",1526,"100217.90000000","42778.23360000","0"],[1779479100000,"0.42700000","0.42900000","0.42600000","0.42600000","45064.80000000",1779479999999,"19252.24390000",364,"21199.10000000","9069.01860000","0"],[1779480000000,"0.42500000","0.42800000","0.42500000","0.42700000","14336.90000000",1779480899999,"6119.27370000",324,"3863.60000000","1649.52380000","0"],[1779480900000,"0.42700000","0.42700000","0.42600000","0.42700000","1423.60000000",1779481799999,"607.34580000",82,"792.40000000","338.20560000","0"],[1779481800000,"0.42700000","0.42800000","0.42600000","0.42800000","17545.70000000",1779482699999,"7486.76090000",159,"10217.10000000","4361.88410000","0"],[1779482700000,"0.42700000","0.42900000","0.42700000","0.42800000","10512.00000000",1779483599999,"4497.95440000",119,"4965.20000000","2125.82460000","0"],[1779483600000,"0.42900000","0.42900000","0.42700000","0.42700000","29791.70000000",1779484499999,"12737.88430000",200,"3798.70000000","1623.56560000","0"],[1779484500000,"0.42700000","0.43100000","0.42700000","0.43000000","9955.20000000",1779485399999,"4267.95450000",142,"8870.50000000","3802.85420000","0"],[1779485400000,"0.43000000","0.43100000","0.42900000","0.43000000","11194.00000000",1779486299999,"4810.39380000",71,"483.20000000","207.80560000","0"],[1779486300000,"0.42900000","0.43000000","0.42900000","0.42900000","9718.80000000",1779487199999,"4169.37790000",115,"6059.80000000","2599.66690000","0"],[1779487200000,"0.42900000","0.43000000","0.42800000","0.42900000","27698.10000000",1779488099999,"11890.25180000",270,"18677.70000000","8021.54600000","0"],[1779488100000,"0.42900000","0.42900000","0.42800000","0.42800000","3543.00000000",1779488999999,"1519.31780000",53,"2413.70000000","1035.47730000","0"],[1779489000000,"0.42900000","0.43000000","0.42800000","0.42800000","18179.00000000",1779489899999,"7796.57790000",155,"10263.40000000","4403.14810000","0"],[1779489900000,"0.42900000","0.43100000","0.42900000","0.43000000","8659.90000000",1779490799999,"3720.91690000",101,"7671.80000000","3296.03390000","0"],[1779490800000,"0.43000000","0.43200000","0.42900000","0.43000000","32219.80000000",1779491699999,"13864.98790000",180,"4224.70000000","1817.74040000","0"],[1779491700000,"0.42900000","0.42900000","0.42600000","0.42600000","12195.50000000",1779492599999,"5216.56840000",86,"67.20000000","28.76160000","0"],[1779492600000,"0.42600000","0.42600000","0.42600000","0.42600000","12628.00000000",1779493499999,"5379.52800000",112,"3187.10000000","1357.70460000","0"],[1779493500000,"0.42600000","0.42600000","0.42100000","0.42300000","35686.50000000",1779494399999,"15070.25080000",454,"10979.50000000","4634.31510000","0"],[1779494400000,"0.42300000","0.42300000","0.42000000","0.42000000","20717.50000000",1779495299999,"8731.11850000",296,"9660.00000000","4078.34320000","0"],[1779495300000,"0.42100000","0.42100000","0.42000000","0.42100000","11489.30000000",1779496199999,"4836.97670000",115,"7363.00000000","3099.82300000","0"],[1779496200000,"0.42200000","0.42200000","0.41900000","0.42000000","87154.70000000",1779497099999,"36602.39190000",152,"13728.60000000","5768.71240000","0"],[1779497100000,"0.42000000","0.42200000","0.42000000","0.42200000","8279.00000000",1779497999999,"3487.99090000",45,"4856.70000000","2046.47340000","0"],[1779498000000,"0.42200000","0.42400000","0.42200000","0.42300000","13639.90000000",1779498899999,"5770.73600000",194,"6230.00000000","2635.95660000","0"],[1779498900000,"0.42300000","0.42500000","0.42300000","0.42500000","14308.10000000",1779499799999,"6063.83870000",87,"14156.90000000","5999.85630000","0"],[1779499800000,"0.42600000","0.42700000","0.42600000","0.42700000","10533.50000000",1779500699999,"4496.48020000",157,"6651.10000000","2839.14890000","0"],[1779500700000,"0.42700000","0.42900000","0.42700000","0.42800000","5256.00000000",1779501599999,"2245.45470000",68,"1431.40000000","611.98580000","0"],[1779501600000,"0.42900000","0.43000000","0.42800000","0.42800000","12799.70000000",1779502499999,"5493.26400000",46,"5184.10000000","2227.87530000","0"],[1779502500000,"0.42800000","0.43000000","0.42800000","0.42900000","4825.60000000",1779503399999,"2070.14020000",31,"4548.30000000","1951.30850000","0"],[1779503400000,"0.42800000","0.42800000","0.42700000","0.42700000","2050.60000000",1779504299999,"875.96410000",21,"1692.70000000","722.85010000","0"],[1779504300000,"0.42700000","0.42900000","0.42700000","0.42900000","1830.30000000",1779505199999,"784.29500000",25,"1457.90000000","624.86700000","0"],[1779505200000,"0.43000000","0.43100000","0.43000000","0.43100000","6402.80000000",1779506099999,"2758.08080000",75,"5429.30000000","2339.47580000","0"],[1779506100000,"0.43200000","0.43300000","0.43200000","0.43300000","13074.50000000",1779506999999,"5649.92130000",75,"12998.90000000","5617.26210000","0"],[1779507000000,"0.43300000","0.43400000","0.43100000","0.43200000","23040.80000000",1779507899999,"9960.56080000",202,"8655.60000000","3744.22000000","0"],[1779507900000,"0.43100000","0.43100000","0.43000000","0.43000000","13168.80000000",1779508799999,"5673.73530000",95,"66.80000000","28.72400000","0"],[1779508800000,"0.43000000","0.43000000","0.42900000","0.42900000","6914.10000000",1779509699999,"2968.06920000",78,"5087.30000000","2183.78740000","0"],[1779509700000,"0.42900000","0.42900000","0.42700000","0.42700000","6480.70000000",1779510599999,"2776.95200000",49,"3067.70000000","1315.71770000","0"],[1779510600000,"0.42800000","0.42900000","0.42800000","0.42800000","11553.40000000",1779511499999,"4945.35740000",71,"11146.00000000","4770.99020000","0"],[1779511500000,"0.42900000","0.43100000","0.42900000","0.43000000","20116.80000000",1779512399999,"8644.67410000",89,"16499.80000000","7091.01130000","0"],[1779512400000,"0.42900000","0.43000000","0.42800000","0.42900000","14139.30000000",1779513299999,"6066.87200000",162,"8694.00000000","3731.53300000","0"],[1779513300000,"0.42900000","0.43000000","0.42800000","0.42800000","19947.80000000",1779514199999,"8556.22150000",186,"6874.10000000","2953.14420000","0"],[1779514200000,"0.42700000","0.43000000","0.42700000","0.43000000","4390.60000000",1779515099999,"1879.20330000",111,"3634.00000000","1555.72710000","0"],[1779515100000,"0.43000000","0.43200000","0.42900000","0.43000000","16387.80000000",1779515999999,"7057.57060000",189,"9792.40000000","4220.60690000","0"],[1779516000000,"0.43000000","0.43000000","0.42900000","0.43000000","19846.10000000",1779516899999,"8533.36760000",233,"9030.30000000","3882.91450000","0"],[1779516900000,"0.43000000","0.43100000","0.42900000","0.42900000","3194.40000000",1779517799999,"1373.68240000",36,"553.40000000","238.29750000","0"],[1779517800000,"0.42900000","0.43200000","0.42900000","0.43100000","31217.30000000",1779518699999,"13431.49310000",179,"15686.90000000","6754.02200000","0"],[1779518700000,"0.43100000","0.43400000","0.43000000","0.43400000","20438.80000000",1779519599999,"8817.64990000",250,"18078.80000000","7802.10320000","0"],[1779519600000,"0.43400000","0.43500000","0.43100000","0.43200000","33867.30000000",1779520499999,"14618.42950000",271,"11183.40000000","4826.08990000","0"],[1779520500000,"0.43200000","0.43300000","0.43100000","0.43200000","8905.10000000",1779521399999,"3843.86230000",131,"7417.90000000","3201.98790000","0"],[1779521400000,"0.43200000","0.43200000","0.43000000","0.43000000","15550.60000000",1779522299999,"6702.20550000",226,"11324.90000000","4882.98050000","0"],[1779522300000,"0.43000000","0.43000000","0.41800000","0.42200000","198836.90000000",1779523199999,"84294.58090000",1823,"83337.60000000","35245.09740000","0"],[1779523200000,"0.42300000","0.42300000","0.41900000","0.42200000","39134.50000000",1779524099999,"16460.09430000",331,"26376.60000000","11094.72170000","0"],[1779524100000,"0.42300000","0.42500000","0.42200000","0.42200000","72759.30000000",1779524999999,"30853.09720000",282,"57396.20000000","24345.39740000","0"],[1779525000000,"0.42100000","0.42400000","0.42000000","0.42400000","21365.20000000",1779525899999,"8993.12220000",210,"12168.20000000","5124.42550000","0"],[1779525900000,"0.42400000","0.42700000","0.42400000","0.42400000","17100.70000000",1779526799999,"7283.80870000",178,"9162.70000000","3907.60920000","0"],[1779526800000,"0.42400000","0.42500000","0.42300000","0.42300000","13640.00000000",1779527699999,"5786.13160000",141,"4173.30000000","1772.75110000","0"],[1779527700000,"0.42300000","0.42400000","0.42200000","0.42400000","8200.70000000",1779528599999,"3468.27050000",63,"2862.20000000","1210.82210000","0"],[1779528600000,"0.42400000","0.42800000","0.42400000","0.42800000","10306.70000000",1779529499999,"4383.58270000",140,"8925.10000000","3797.31110000","0"],[1779529500000,"0.42800000","0.43000000","0.42700000","0.42700000","8630.00000000",1779530399999,"3700.37400000",133,"2460.60000000","1055.95890000","0"],[1779530400000,"0.42700000","0.42700000","0.42600000","0.42700000","1348.10000000",1779531299999,"575.51190000",31,"811.60000000","346.55320000","0"],[1779531300000,"0.42700000","0.42800000","0.42700000","0.42700000","4260.20000000",1779532199999,"1820.36740000",67,"1803.70000000","770.45220000","0"],[1779532200000,"0.42800000","0.42900000","0.42700000","0.42900000","22399.30000000",1779533099999,"9597.58700000",211,"18625.90000000","7981.95140000","0"],[1779533100000,"0.42900000","0.43000000","0.42900000","0.43000000","5423.50000000",1779533999999,"2328.03460000",99,"1596.60000000","686.29450000","0"],[1779534000000,"0.43000000","0.43100000","0.42900000","0.43000000","12222.30000000",1779534899999,"5248.17780000",151,"3240.10000000","1393.77300000","0"],[1779534900000,"0.43000000","0.43000000","0.42900000","0.42900000","3680.00000000",1779535799999,"1581.18690000",46,"209.80000000","90.21400000","0"],[1779535800000,"0.42900000","0.43000000","0.42600000","0.42700000","13269.90000000",1779536699999,"5674.86110000",189,"8052.60000000","3443.92570000","0"],[1779536700000,"0.42600000","0.42600000","0.42500000","0.42600000","5215.10000000",1779537599999,"2220.51930000",102,"1911.10000000","814.12860000","0"],[1779537600000,"0.42500000","0.42500000","0.42400000","0.42500000","5698.50000000",1779538499999,"2419.61290000",130,"3036.50000000","1290.36110000","0"],[1779538500000,"0.42600000","0.42700000","0.42500000","0.42700000","1843.40000000",1779539399999,"785.65210000",68,"623.00000000","265.67480000","0"],[1779539400000,"0.42700000","0.42800000","0.42400000","0.42600000","68916.30000000",1779540299999,"29329.66660000",309,"17177.90000000","7315.36250000","0"],[1779540300000,"0.42600000","0.42700000","0.42600000","0.42600000","3537.60000000",1779541199999,"1507.14690000",59,"969.20000000","413.00850000","0"],[1779541200000,"0.42600000","0.42800000","0.42600000","0.42800000","49864.90000000",1779542099999,"21302.78810000",422,"24726.00000000","10573.78180000","0"],[1779542100000,"0.42800000","0.43200000","0.42800000","0.43000000","70237.50000000",1779542999999,"30221.17350000",482,"51531.10000000","22172.89700000","0"],[1779543000000,"0.43100000","0.43100000","0.42900000","0.42900000","17087.90000000",1779543899999,"7352.35870000",184,"7010.00000000","3020.49200000","0"],[1779543900000,"0.43000000","0.43200000","0.42900000","0.43000000","37576.40000000",1779544799999,"16168.60960000",382,"14441.00000000","6217.53130000","0"],[1779544800000,"0.43000000","0.43000000","0.42800000","0.43000000","10272.20000000",1779545699999,"4409.69000000",90,"2278.90000000","978.12490000","0"],[1779545700000,"0.42900000","0.42900000","0.42700000","0.42700000","8588.70000000",1779546599999,"3681.89530000",59,"555.90000000","238.48110000","0"],[1779546600000,"0.42700000","0.43100000","0.42700000","0.43100000","30481.80000000",1779547499999,"13058.86390000",272,"25795.00000000","11050.66560000","0"],[1779547500000,"0.43100000","0.43300000","0.43000000","0.43100000","13405.40000000",1779548399999,"5779.41830000",153,"4987.00000000","2151.52140000","0"],[1779548400000,"0.43100000","0.43900000","0.43100000","0.43800000","76598.80000000",1779549299999,"33301.45650000",478,"61242.90000000","26628.40450000","0"],[1779549300000,"0.43800000","0.43900000","0.43600000","0.43600000","42136.50000000",1779550199999,"18429.15240000",230,"13509.90000000","5920.93290000","0"],[1779550200000,"0.43600000","0.43800000","0.43400000","0.43500000","28932.50000000",1779551099999,"12624.98110000",264,"18509.10000000","8081.29070000","0"],[1779551100000,"0.43500000","0.43800000","0.43500000","0.43700000","8642.70000000",1779551999999,"3772.62090000",106,"6217.40000000","2713.62200000","0"],[1779552000000,"0.43700000","0.43700000","0.43500000","0.43500000","17805.30000000",1779552899999,"7756.90850000",159,"13630.20000000","5939.57780000","0"],[1779552900000,"0.43600000","0.43600000","0.43500000","0.43500000","52019.30000000",1779553799999,"22640.35430000",238,"11879.80000000","5173.31330000","0"],[1779553800000,"0.43600000","0.43800000","0.43500000","0.43500000","4957.30000000",1779554699999,"2165.98250000",70,"2035.60000000","889.42900000","0"],[1779554700000,"0.43600000","0.43700000","0.43500000","0.43700000","9416.30000000",1779555599999,"4108.50560000",74,"7976.60000000","3480.73060000","0"],[1779555600000,"0.43700000","0.43900000","0.43500000","0.43900000","13162.20000000",1779556499999,"5766.63570000",117,"11513.60000000","5044.49530000","0"],[1779556500000,"0.44000000","0.44200000","0.43900000","0.44100000","54947.30000000",1779557399999,"24190.96340000",315,"31463.70000000","13858.31780000","0"],[1779557400000,"0.44100000","0.44200000","0.43900000","0.44100000","10745.90000000",1779558299999,"4729.31830000",143,"4708.70000000","2072.79040000","0"],[1779558300000,"0.44100000","0.44300000","0.44100000","0.44200000","14966.20000000",1779559199999,"6616.79130000",191,"2123.80000000","938.88910000","0"],[1779559200000,"0.44200000","0.44400000","0.44200000","0.44300000","27950.50000000",1779560099999,"12381.52830000",428,"11056.10000000","4891.84370000","0"],[1779560100000,"0.44400000","0.44600000","0.44300000","0.44500000","14429.80000000",1779560999999,"6409.57960000",190,"8721.90000000","3871.19670000","0"],[1779561000000,"0.44500000","0.44600000","0.44400000","0.44500000","7143.90000000",1779561899999,"3181.07050000",188,"2641.10000000","1175.67680000","0"],[1779561900000,"0.44500000","0.44500000","0.44300000","0.44300000","8608.80000000",1779562799999,"3816.69450000",95,"233.70000000","103.74450000","0"],[1779562800000,"0.44300000","0.44300000","0.44000000","0.44000000","8023.30000000",1779563699999,"3538.35550000",115,"2874.00000000","1267.57670000","0"],[1779563700000,"0.44100000","0.44400000","0.44100000","0.44300000","29200.60000000",1779564599999,"12941.58170000",184,"20840.40000000","9237.86680000","0"],[1779564600000,"0.44300000","0.44500000","0.44300000","0.44400000","5855.00000000",1779565499999,"2599.04910000",57,"4922.60000000","2185.14590000","0"],[1779565500000,"0.44400000","0.44700000","0.44300000","0.44700000","9625.40000000",1779566399999,"4284.86710000",110,"7799.50000000","3472.13660000","0"],[1779566400000,"0.44600000","0.44700000","0.44500000","0.44600000","19058.90000000",1779567299999,"8505.45830000",306,"10010.20000000","4470.29890000","0"],[1779567300000,"0.44500000","0.44900000","0.44500000","0.44800000","23656.70000000",1779568199999,"10579.38200000",252,"8596.00000000","3844.84320000","0"],[1779568200000,"0.44800000","0.45500000","0.44800000","0.45400000","101062.30000000",1779569099999,"45542.89880000",582,"17965.90000000","8131.23470000","0"],[1779569100000,"0.45400000","0.45800000","0.45300000","0.45700000","147820.80000000",1779569999999,"67286.21360000",647,"83587.90000000","38081.50790000","0"],[1779570000000,"0.45800000","0.45800000","0.45200000","0.45200000","17635.60000000",1779570899999,"8010.91760000",242,"10747.30000000","4884.15750000","0"],[1779570900000,"0.45200000","0.45200000","0.44900000","0.44900000","20252.10000000",1779571799999,"9120.98480000",221,"8433.20000000","3799.93750000","0"],[1779571800000,"0.44800000","0.45100000","0.44800000","0.44900000","25398.30000000",1779572699999,"11429.38300000",198,"18944.00000000","8532.39050000","0"],[1779572700000,"0.44900000","0.45000000","0.44600000","0.44800000","39615.70000000",1779573599999,"17759.03100000",296,"19967.10000000","8955.21370000","0"],[1779573600000,"0.44900000","0.45000000","0.44800000","0.44800000","33349.50000000",1779574499999,"14975.56640000",107,"28959.50000000","13004.10460000","0"],[1779574500000,"0.44900000","0.44900000","0.44800000","0.44800000","3200.50000000",1779575399999,"1435.60100000",57,"2553.00000000","1145.52100000","0"],[1779575400000,"0.44700000","0.44700000","0.44400000","0.44700000","19916.80000000",1779576299999,"8860.74810000",227,"5664.70000000","2521.97180000","0"],[1779576300000,"0.44600000","0.44700000","0.44500000","0.44600000","8751.00000000",1779577199999,"3906.40460000",45,"4276.00000000","1910.57680000","0"],[1779577200000,"0.44500000","0.44600000","0.44500000","0.44500000","9406.90000000",1779578099999,"4192.92470000",73,"3885.10000000","1732.51050000","0"],[1779578100000,"0.44500000","0.44600000","0.44400000","0.44400000","2529.40000000",1779578999999,"1124.61210000",58,"827.90000000","368.43380000","0"],[1779579000000,"0.44500000","0.44500000","0.44400000","0.44400000","3989.40000000",1779579899999,"1772.73270000",47,"410.90000000","182.78050000","0"],[1779579900000,"0.44400000","0.44400000","0.44300000","0.44400000","4841.00000000",1779580799999,"2146.65710000",76,"4603.80000000","2041.57750000","0"],[1779580800000,"0.44300000","0.44300000","0.44100000","0.44100000","7353.60000000",1779581699999,"3251.96440000",81,"1323.80000000","586.24670000","0"],[1779581700000,"0.44200000","0.44300000","0.44200000","0.44300000","1441.70000000",1779582599999,"637.31470000",51,"734.20000000","324.59970000","0"],[1779582600000,"0.44300000","0.44400000","0.44300000","0.44400000","9092.00000000",1779583499999,"4032.81900000",88,"1645.50000000","730.60200000","0"],[1779583500000,"0.44500000","0.44700000","0.44500000","0.44700000","19314.10000000",1779584399999,"8616.41750000",157,"16175.20000000","7216.46810000","0"],[1779584400000,"0.44600000","0.44700000","0.44500000","0.44600000","3872.50000000",1779585299999,"1728.72650000",46,"1821.30000000","813.95600000","0"],[1779585300000,"0.44600000","0.44700000","0.44500000","0.44500000","2453.40000000",1779586199999,"1092.46620000",30,"213.50000000","95.25130000","0"],[1779586200000,"0.44500000","0.44500000","0.44400000","0.44400000","6279.70000000",1779587099999,"2788.79370000",90,"641.70000000","285.50910000","0"],[1779587100000,"0.44400000","0.44400000","0.44300000","0.44400000","1260.40000000",1779587999999,"559.53640000",18,"1154.00000000","512.37600000","0"],[1779588000000,"0.44400000","0.44400000","0.44300000","0.44300000","1695.80000000",1779588899999,"752.85240000",29,"607.80000000","269.86320000","0"],[1779588900000,"0.44300000","0.44300000","0.44200000","0.44200000","910.50000000",1779589799999,"402.73320000",19,"329.20000000","145.56030000","0"],[1779589800000,"0.44200000","0.44300000","0.44100000","0.44300000","6484.50000000",1779590699999,"2868.89100000",50,"4800.10000000","2124.28610000","0"],[1779590700000,"0.44300000","0.44300000","0.44300000","0.44300000","237.20000000",1779591599999,"105.07960000",3,"0.00000000","0.00000000","0"],[1779591600000,"0.44300000","0.44400000","0.44200000","0.44300000","7650.80000000",1779592499999,"3391.71150000",102,"4642.20000000","2057.35850000","0"],[1779592500000,"0.44300000","0.44400000","0.44300000","0.44400000","231.80000000",1779593399999,"102.76950000",11,"177.90000000","78.89180000","0"],[1779593400000,"0.44300000","0.44300000","0.44100000","0.44200000","6430.60000000",1779594299999,"2842.90260000",50,"3541.60000000","1565.60320000","0"],[1779594300000,"0.44200000","0.44200000","0.44200000","0.44200000","886.20000000",1779595199999,"391.70040000",27,"283.70000000","125.39540000","0"],[1779595200000,"0.44200000","0.44200000","0.44100000","0.44200000","5314.70000000",1779596099999,"2346.21450000",144,"2073.40000000","915.88030000","0"],[1779596100000,"0.44300000","0.44300000","0.44300000","0.44300000","6205.20000000",1779596999999,"2748.90360000",78,"3391.00000000","1502.21300000","0"],[1779597000000,"0.44300000","0.44400000","0.44300000","0.44400000","1079.40000000",1779597899999,"478.53150000",41,"644.30000000","285.66490000","0"],[1779597900000,"0.44400000","0.44500000","0.44400000","0.44500000","7419.20000000",1779598799999,"3301.13740000",74,"3449.00000000","1534.50910000","0"],[1779598800000,"0.44400000","0.44400000","0.44400000","0.44400000","10218.00000000",1779599699999,"4536.79200000",100,"2072.80000000","920.32320000","0"],[1779599700000,"0.44400000","0.44500000","0.43900000","0.44000000","28084.20000000",1779600599999,"12397.07330000",195,"8877.40000000","3935.22730000","0"],[1779600600000,"0.44100000","0.44100000","0.43700000","0.43700000","86166.10000000",1779601499999,"37727.24210000",302,"17604.90000000","7716.55090000","0"],[1779601500000,"0.43700000","0.44000000","0.43700000","0.43900000","13916.80000000",1779602399999,"6088.90320000",95,"6736.20000000","2950.82680000","0"],[1779602400000,"0.43900000","0.44000000","0.43800000","0.43900000","33136.30000000",1779603299999,"14545.14770000",162,"8716.30000000","3826.64120000","0"],[1779603300000,"0.43900000","0.43900000","0.43700000","0.43700000","8101.00000000",1779604199999,"3547.07010000",32,"751.20000000","329.28330000","0"],[1779604200000,"0.43800000","0.43900000","0.43800000","0.43900000","6938.20000000",1779605099999,"3045.71540000",47,"6847.80000000","3006.12020000","0"],[1779605100000,"0.44000000","0.44400000","0.44000000","0.44300000","8223.30000000",1779605999999,"3641.75210000",79,"3374.60000000","1493.77800000","0"],[1779606000000,"0.44200000","0.44300000","0.44200000","0.44200000","2916.60000000",1779606899999,"1291.66550000",22,"2776.50000000","1229.74130000","0"],[1779606900000,"0.44200000","0.44200000","0.44100000","0.44100000","9512.30000000",1779607799999,"4204.34670000",67,"1593.50000000","704.32700000","0"],[1779607800000,"0.44200000","0.44200000","0.44200000","0.44200000","12647.70000000",1779608699999,"5590.28340000",59,"7185.90000000","3176.16780000","0"],[1779608700000,"0.44100000","0.44100000","0.44000000","0.44000000","7435.40000000",1779609599999,"3278.98160000",89,"2712.20000000","1196.08020000","0"],[1779609600000,"0.44000000","0.44200000","0.44000000","0.44100000","58524.70000000",1779610499999,"25815.81070000",462,"51801.60000000","22852.94640000","0"],[1779610500000,"0.44100000","0.44300000","0.44100000","0.44300000","33338.90000000",1779611399999,"14747.95240000",227,"24676.30000000","10912.55210000","0"],[1779611400000,"0.44300000","0.44500000","0.44300000","0.44400000","16092.00000000",1779612299999,"7149.67660000",111,"5236.70000000","2326.29420000","0"],[1779612300000,"0.44500000","0.44600000","0.44500000","0.44500000","6801.90000000",1779613199999,"3026.87020000",45,"238.10000000","105.97920000","0"],[1779613200000,"0.44500000","0.44900000","0.44500000","0.44700000","117890.80000000",1779614099999,"52731.91890000",689,"79268.80000000","35448.45020000","0"],[1779614100000,"0.44800000","0.44900000","0.44800000","0.44900000","5773.20000000",1779614999999,"2591.17400000",42,"5634.60000000","2528.99600000","0"],[1779615000000,"0.44900000","0.45000000","0.44900000","0.45000000","13138.50000000",1779615899999,"5907.86180000",145,"12804.20000000","5757.71800000","0"],[1779615900000,"0.45000000","0.45000000","0.44800000","0.44800000","20523.10000000",1779616799999,"9213.08920000",79,"837.00000000","376.65000000","0"],[1779616800000,"0.44800000","0.44800000","0.44700000","0.44700000","36429.80000000",1779617699999,"16288.07260000",238,"11950.70000000","5342.12780000","0"],[1779617700000,"0.44800000","0.45300000","0.44800000","0.44900000","14479.60000000",1779618599999,"6515.42670000",233,"12103.60000000","5446.22050000","0"],[1779618600000,"0.44900000","0.45100000","0.44900000","0.45100000","8133.70000000",1779619499999,"3658.10320000",74,"3012.00000000","1353.36070000","0"],[1779619500000,"0.45100000","0.45100000","0.44800000","0.45000000","15435.60000000",1779620399999,"6941.68200000",137,"10745.10000000","4832.27700000","0"],[1779620400000,"0.45000000","0.45700000","0.44900000","0.45500000","315466.20000000",1779621299999,"142846.10060000",1145,"197266.90000000","89338.39220000","0"],[1779621300000,"0.45500000","0.45600000","0.45300000","0.45400000","36522.40000000",1779622199999,"16598.14820000",317,"22878.60000000","10397.19490000","0"],[1779622200000,"0.45400000","0.45600000","0.45300000","0.45600000","45897.00000000",1779623099999,"20862.31740000",305,"31225.30000000","14203.24180000","0"],[1779623100000,"0.45600000","0.45900000","0.45400000","0.45700000","142097.40000000",1779623999999,"64822.36610000",678,"98711.60000000","45062.53870000","0"],[1779624000000,"0.45700000","0.45900000","0.45700000","0.45700000","60895.80000000",1779624899999,"27880.60630000",508,"44326.80000000","20299.55580000","0"],[1779624900000,"0.45800000","0.45900000","0.45600000","0.45700000","69532.80000000",1779625799999,"31811.41480000",675,"48290.20000000","22112.24620000","0"],[1779625800000,"0.45800000","0.46100000","0.45600000","0.46100000","34544.70000000",1779626699999,"15861.25560000",261,"19284.20000000","8860.68540000","0"],[1779626700000,"0.46100000","0.46200000","0.46000000","0.46000000","5061.80000000",1779627599999,"2331.00630000",66,"1402.30000000","646.51520000","0"],[1779627600000,"0.46100000","0.46300000","0.46000000","0.46000000","30038.30000000",1779628499999,"13862.62420000",274,"9768.90000000","4510.62120000","0"],[1779628500000,"0.46100000","0.46200000","0.46100000","0.46100000","41226.00000000",1779629399999,"19033.36170000",159,"22748.10000000","10503.09960000","0"],[1779629400000,"0.46100000","0.46400000","0.46100000","0.46200000","43039.80000000",1779630299999,"19912.82680000",308,"20160.40000000","9333.19780000","0"],[1779630300000,"0.46300000","0.46300000","0.45600000","0.45900000","39413.80000000",1779631199999,"18079.57080000",519,"18513.80000000","8505.15830000","0"],[1779631200000,"0.46000000","0.46000000","0.45100000","0.45400000","66967.60000000",1779632099999,"30520.60620000",690,"26072.80000000","11864.25160000","0"],[1779632100000,"0.45400000","0.46000000","0.45200000","0.45700000","82898.40000000",1779632999999,"37912.50040000",353,"34012.10000000","15509.89800000","0"],[1779633000000,"0.45800000","0.45900000","0.45500000","0.45800000","30572.80000000",1779633899999,"13988.70670000",239,"13031.40000000","5967.46950000","0"],[1779633900000,"0.45900000","0.45900000","0.45500000","0.45500000","35951.80000000",1779634799999,"16399.50500000",309,"15771.80000000","7192.73500000","0"],[1779634800000,"0.45500000","0.45500000","0.45200000","0.45300000","92984.60000000",1779635699999,"42133.97310000",362,"13360.20000000","6060.99480000","0"],[1779635700000,"0.45200000","0.45200000","0.44900000","0.45000000","30510.60000000",1779636599999,"13752.86670000",188,"10622.60000000","4790.75540000","0"],[1779636600000,"0.45100000","0.45200000","0.44700000","0.44800000","147847.20000000",1779637499999,"66338.76400000",807,"53024.70000000","23831.27980000","0"],[1779637500000,"0.44800000","0.44900000","0.44700000","0.44900000","11282.60000000",1779638399999,"5057.53710000",175,"7574.70000000","3397.12920000","0"],[1779638400000,"0.44800000","0.45300000","0.44600000","0.45300000","35487.00000000",1779639299999,"15918.66340000",406,"20578.50000000","9241.09610000","0"],[1779639300000,"0.45300000","0.45400000","0.45100000","0.45100000","64466.10000000",1779640199999,"29148.58680000",336,"31361.30000000","14191.62560000","0"],[1779640200000,"0.45200000","0.45200000","0.44900000","0.45100000","23483.90000000",1779641099999,"10588.30950000",260,"16436.00000000","7406.19520000","0"],[1779641100000,"0.45200000","0.45400000","0.45100000","0.45400000","7023.30000000",1779641999999,"3179.45410000",106,"4307.30000000","1951.16270000","0"],[1779642000000,"0.45300000","0.45700000","0.45300000","0.45500000","33499.40000000",1779642899999,"15269.57000000",130,"30186.40000000","13760.80980000","0"],[1779642900000,"0.45500000","0.45600000","0.45400000","0.45600000","17381.00000000",1779643799999,"7921.46400000",153,"13444.40000000","6127.91860000","0"],[1779643800000,"0.45600000","0.45800000","0.45600000","0.45700000","14435.20000000",1779644699999,"6596.67050000",156,"7138.10000000","3261.99060000","0"],[1779644700000,"0.45700000","0.45700000","0.45600000","0.45700000","7443.90000000",1779645599999,"3401.78860000",133,"4761.60000000","2176.05120000","0"],[1779645600000,"0.45800000","0.45800000","0.45600000","0.45600000","16732.10000000",1779646499999,"7657.43440000",267,"3236.40000000","1481.64030000","0"],[1779646500000,"0.45500000","0.45700000","0.45400000","0.45400000","19597.10000000",1779647399999,"8918.92140000",203,"579.70000000","264.14650000","0"],[1779647400000,"0.45400000","0.45500000","0.45200000","0.45400000","29763.40000000",1779648299999,"13507.81670000",232,"21586.90000000","9794.10780000","0"],[1779648300000,"0.45400000","0.45400000","0.45200000","0.45300000","6562.80000000",1779649199999,"2974.69160000",63,"3173.70000000","1439.45400000","0"],[1779649200000,"0.45400000","0.45500000","0.45300000","0.45400000","8584.60000000",1779650099999,"3899.58440000",117,"2084.00000000","946.58340000","0"],[1779650100000,"0.45300000","0.45300000","0.45200000","0.45200000","2787.00000000",1779650999999,"1261.91920000",75,"2111.50000000","956.19540000","0"],[1779651000000,"0.45200000","0.45200000","0.45100000","0.45100000","5702.40000000",1779651899999,"2572.67090000",78,"1609.00000000","726.43970000","0"],[1779651900000,"0.45200000","0.45200000","0.45200000","0.45200000","1479.80000000",1779652799999,"668.86960000",9,"1423.70000000","643.51240000","0"],[1779652800000,"0.45300000","0.45300000","0.44900000","0.45100000","27196.30000000",1779653699999,"12251.72550000",141,"15873.30000000","7154.09440000","0"],[1779653700000,"0.45100000","0.45300000","0.45100000","0.45200000","44392.10000000",1779654599999,"20053.59920000",143,"17805.00000000","8044.71090000","0"],[1779654600000,"0.45200000","0.45800000","0.45200000","0.45700000","57141.90000000",1779655499999,"26053.91790000",327,"47565.40000000","21681.61780000","0"],[1779655500000,"0.45700000","0.45700000","0.45500000","0.45500000","15440.10000000",1779656399999,"7034.50390000",172,"6656.20000000","3034.66790000","0"],[1779656400000,"0.45600000","0.45600000","0.45500000","0.45500000","12659.80000000",1779657299999,"5760.25520000",78,"936.00000000","425.92620000","0"],[1779657300000,"0.45600000","0.45600000","0.45100000","0.45100000","17594.80000000",1779658199999,"7998.76470000",136,"2038.50000000","923.10040000","0"],[1779658200000,"0.45000000","0.45000000","0.44300000","0.44400000","84773.30000000",1779659099999,"37811.14550000",563,"33508.20000000","14956.27830000","0"],[1779659100000,"0.44400000","0.44500000","0.43900000","0.43900000","60762.80000000",1779659999999,"26870.28760000",437,"26815.20000000","11873.80170000","0"],[1779660000000,"0.44000000","0.45100000","0.44000000","0.45100000","28303.80000000",1779660899999,"12619.32990000",332,"15634.20000000","6963.04330000","0"],[1779660900000,"0.45000000","0.45000000","0.44600000","0.44600000","19429.70000000",1779661799999,"8712.96780000",162,"5399.00000000","2419.23230000","0"],[1779661800000,"0.44700000","0.44700000","0.44500000","0.44700000","23579.40000000",1779662699999,"10533.77230000",76,"4350.90000000","1942.96730000","0"],[1779662700000,"0.44800000","0.45000000","0.44800000","0.44900000","13797.70000000",1779663599999,"6199.97070000",88,"9613.20000000","4318.89720000","0"],[1779663600000,"0.44900000","0.45000000","0.44800000","0.44900000","1935.80000000",1779664499999,"868.59580000",32,"1078.40000000","484.21480000","0"],[1779664500000,"0.44900000","0.44900000","0.44700000","0.44800000","7813.80000000",1779665399999,"3503.31120000",80,"4522.90000000","2029.77770000","0"],[1779665400000,"0.44900000","0.45300000","0.44900000","0.45300000","10458.70000000",1779666299999,"4716.03030000",77,"10284.30000000","4637.68750000","0"],[1779666300000,"0.45200000","0.45300000","0.45200000","0.45200000","3334.40000000",1779667199999,"1509.77060000",35,"2362.10000000","1069.94520000","0"],[1779667200000,"0.45200000","0.45500000","0.45200000","0.45300000","21998.80000000",1779668099999,"9970.92470000",181,"14372.20000000","6512.01550000","0"],[1779668100000,"0.45400000","0.45400000","0.45200000","0.45200000","9140.70000000",1779668999999,"4133.53540000",61,"6001.00000000","2714.04330000","0"],[1779669000000,"0.45300000","0.45300000","0.45100000","0.45100000","2911.70000000",1779669899999,"1315.22650000",25,"1083.20000000","488.99250000","0"],[1779669900000,"0.45000000","0.45100000","0.44900000","0.45000000","9114.50000000",1779670799999,"4098.31800000",83,"2230.80000000","1002.71740000","0"],[1779670800000,"0.45000000","0.45000000","0.44800000","0.45000000","13129.60000000",1779671699999,"5892.61800000",100,"4802.30000000","2157.64210000","0"],[1779671700000,"0.45000000","0.45100000","0.45000000","0.45100000","1919.40000000",1779672599999,"864.33360000",62,"759.30000000","342.22860000","0"],[1779672600000,"0.45100000","0.45100000","0.45000000","0.45100000","5526.90000000",1779673499999,"2492.14060000",65,"5296.80000000","2388.46170000","0"],[1779673500000,"0.45100000","0.45200000","0.44900000","0.44900000","3237.10000000",1779674399999,"1457.68350000",45,"734.90000000","331.74010000","0"],[1779674400000,"0.44900000","0.45200000","0.44900000","0.45200000","3664.30000000",1779675299999,"1651.52580000",60,"3602.40000000","1623.55940000","0"],[1779675300000,"0.45100000","0.45100000","0.44900000","0.45000000","11817.80000000",1779676199999,"5323.79400000",49,"707.70000000","318.53110000","0"],[1779676200000,"0.45000000","0.45000000","0.44900000","0.45000000","853.70000000",1779677099999,"383.56560000",42,"360.90000000","162.26120000","0"],[1779677100000,"0.45000000","0.45000000","0.45000000","0.45000000","778.90000000",1779677999999,"350.50500000",15,"422.40000000","190.08000000","0"],[1779678000000,"0.45000000","0.45000000","0.44800000","0.44800000","1845.50000000",1779678899999,"826.85840000",19,"38.30000000","17.18320000","0"],[1779678900000,"0.44800000","0.44800000","0.44400000","0.44500000","53445.60000000",1779679799999,"23821.40370000",212,"9805.50000000","4368.88810000","0"],[1779679800000,"0.44500000","0.44500000","0.44400000","0.44400000","16740.20000000",1779680699999,"7444.24070000",88,"8762.20000000","3897.35590000","0"],[1779680700000,"0.44400000","0.44500000","0.44400000","0.44500000","3247.80000000",1779681599999,"1445.25780000",14,"3234.60000000","1439.39700000","0"],[1779681600000,"0.44500000","0.44500000","0.44500000","0.44500000","2718.80000000",1779682499999,"1209.86600000",43,"1495.50000000","665.49750000","0"],[1779682500000,"0.44400000","0.44700000","0.44400000","0.44700000","14870.70000000",1779683399999,"6631.05250000",83,"14685.80000000","6548.77210000","0"],[1779683400000,"0.44700000","0.44800000","0.44700000","0.44800000","8220.40000000",1779684299999,"3681.10030000",48,"6413.50000000","2872.95910000","0"],[1779684300000,"0.44900000","0.45100000","0.44900000","0.45100000","6819.30000000",1779685199999,"3073.24410000",82,"6081.00000000","2740.27080000","0"],[1779685200000,"0.45100000","0.45500000","0.45100000","0.45500000","32163.30000000",1779686099999,"14562.33740000",178,"14857.10000000","6720.14770000","0"],[1779686100000,"0.45500000","0.45500000","0.45200000","0.45300000","9997.60000000",1779686999999,"4525.81500000",67,"3744.30000000","1697.16950000","0"],[1779687000000,"0.45300000","0.45400000","0.45300000","0.45400000","4394.70000000",1779687899999,"1993.73500000",93,"1922.20000000","872.01080000","0"],[1779687900000,"0.45500000","0.45600000","0.45400000","0.45500000","16446.80000000",1779688799999,"7482.20110000",76,"7459.40000000","3394.06010000","0"],[1779688800000,"0.45500000","0.45600000","0.45200000","0.45300000","13712.50000000",1779689699999,"6231.08370000",145,"9855.70000000","4480.83390000","0"],[1779689700000,"0.45300000","0.45300000","0.45100000","0.45200000","5573.10000000",1779690599999,"2520.70170000",63,"260.10000000","117.61290000","0"],[1779690600000,"0.45300000","0.45400000","0.45300000","0.45400000","1114.40000000",1779691499999,"505.00850000",13,"1114.40000000","505.00850000","0"],[1779691500000,"0.45300000","0.45400000","0.45300000","0.45300000","1767.90000000",1779692399999,"801.13170000",32,"249.10000000","113.05660000","0"],[1779692400000,"0.45400000","0.45500000","0.45200000","0.45300000","23546.60000000",1779693299999,"10681.65710000",113,"7826.90000000","3551.34800000","0"],[1779693300000,"0.45300000","0.45300000","0.45100000","0.45100000","6377.90000000",1779694199999,"2882.36390000",118,"2144.00000000","969.41490000","0"],[1779694200000,"0.45200000","0.45300000","0.45200000","0.45300000","18733.50000000",1779695099999,"8479.36170000",165,"12794.10000000","5790.80470000","0"],[1779695100000,"0.45200000","0.45300000","0.45200000","0.45200000","960.80000000",1779695999999,"434.44750000",10,"165.90000000","75.15270000","0"],[1779696000000,"0.45200000","0.45400000","0.45200000","0.45300000","5037.90000000",1779696899999,"2286.15210000",70,"3732.50000000","1694.43720000","0"],[1779696900000,"0.45300000","0.45300000","0.45200000","0.45300000","1007.10000000",1779697799999,"455.39970000",13,"190.50000000","86.29650000","0"],[1779697800000,"0.45300000","0.45400000","0.45200000","0.45400000","4240.50000000",1779698699999,"1924.22470000",70,"3750.40000000","1701.87890000","0"],[1779698700000,"0.45400000","0.45700000","0.45400000","0.45700000","11268.40000000",1779699599999,"5146.07550000",105,"4973.40000000","2270.55790000","0"],[1779699600000,"0.45600000","0.45700000","0.45500000","0.45500000","1444.00000000",1779700499999,"658.26590000",46,"319.30000000","145.62490000","0"],[1779700500000,"0.45500000","0.45500000","0.45300000","0.45300000","8354.70000000",1779701399999,"3793.04040000",63,"106.60000000","48.43130000","0"],[1779701400000,"0.45300000","0.45900000","0.45300000","0.45900000","73020.20000000",1779702299999,"33359.70980000",382,"45135.60000000","20616.18690000","0"],[1779702300000,"0.45900000","0.46100000","0.45800000","0.45900000","18832.90000000",1779703199999,"8649.80810000",163,"6443.50000000","2962.76660000","0"],[1779703200000,"0.45900000","0.46000000","0.45800000","0.45800000","42056.50000000",1779704099999,"19307.87050000",184,"33145.70000000","15221.87590000","0"],[1779704100000,"0.45900000","0.46000000","0.45800000","0.45900000","31339.10000000",1779704999999,"14389.00410000",233,"16403.40000000","7535.20900000","0"],[1779705000000,"0.45800000","0.45900000","0.45700000","0.45700000","3303.40000000",1779705899999,"1514.28750000",45,"2391.30000000","1096.60060000","0"],[1779705900000,"0.45700000","0.45800000","0.45600000","0.45800000","6688.80000000",1779706799999,"3056.79070000",63,"2124.20000000","970.77880000","0"],[1779706800000,"0.45700000","0.45800000","0.45600000","0.45800000","6676.10000000",1779707699999,"3051.63110000",99,"2398.50000000","1095.81040000","0"],[1779707700000,"0.45800000","0.45800000","0.45700000","0.45700000","797.10000000",1779708599999,"364.37750000",7,"102.80000000","47.08240000","0"],[1779708600000,"0.45800000","0.45900000","0.45600000","0.45700000","5132.20000000",1779709499999,"2352.62890000",62,"1214.10000000","556.17990000","0"],[1779709500000,"0.45600000","0.45800000","0.45600000","0.45800000","17122.60000000",1779710399999,"7824.97500000",123,"11437.00000000","5231.77000000","0"],[1779710400000,"0.45800000","0.46100000","0.45700000","0.46100000","23548.50000000",1779711299999,"10828.71670000",197,"17854.10000000","8212.04500000","0"],[1779711300000,"0.46100000","0.46300000","0.45900000","0.46100000","20274.90000000",1779712199999,"9346.99730000",205,"5770.60000000","2665.15060000","0"],[1779712200000,"0.46100000","0.46300000","0.46000000","0.46100000","33359.90000000",1779713099999,"15428.84990000",268,"15807.80000000","7313.83460000","0"],[1779713100000,"0.46100000","0.46200000","0.46100000","0.46100000","7730.40000000",1779713999999,"3565.90710000",109,"4762.40000000","2196.72840000","0"],[1779714000000,"0.46100000","0.46100000","0.46000000","0.46100000","14885.90000000",1779714899999,"6848.68250000",81,"5359.60000000","2466.43320000","0"],[1779714900000,"0.46000000","0.46100000","0.46000000","0.46000000","2564.50000000",1779715799999,"1181.96650000",32,"2145.40000000","989.02940000","0"],[1779715800000,"0.46100000","0.46100000","0.45800000","0.45800000","34937.80000000",1779716699999,"16024.91030000",168,"2059.60000000","945.81590000","0"],[1779716700000,"0.45800000","0.46000000","0.45700000","0.46000000","7618.80000000",1779717599999,"3496.64280000",77,"6037.00000000","2771.67740000","0"],[1779717600000,"0.46000000","0.46200000","0.45900000","0.46100000","40834.30000000",1779718499999,"18785.74460000",188,"29493.70000000","13572.84580000","0"],[1779718500000,"0.46100000","0.46300000","0.46000000","0.46300000","33461.10000000",1779719399999,"15451.21020000",259,"20863.70000000","9632.17270000","0"],[1779719400000,"0.46300000","0.46400000","0.46100000","0.46200000","11080.50000000",1779720299999,"5130.84830000",122,"8448.50000000","3912.99210000","0"],[1779720300000,"0.46200000","0.46400000","0.46200000","0.46300000","19795.70000000",1779721199999,"9174.13250000",242,"8770.00000000","4064.97950000","0"],[1779721200000,"0.46300000","0.46500000","0.46200000","0.46200000","21413.90000000",1779722099999,"9919.90200000",315,"8331.60000000","3864.62760000","0"],[1779722100000,"0.46100000","0.46200000","0.45900000","0.46000000","63447.70000000",1779722999999,"29160.82980000",281,"44776.60000000","20577.93110000","0"],[1779723000000,"0.46000000","0.46200000","0.46000000","0.46100000","2446.90000000",1779723899999,"1126.70530000",52,"2357.00000000","1085.26140000","0"],[1779723900000,"0.46200000","0.46200000","0.45900000","0.46100000","23824.00000000",1779724799999,"10969.15430000",131,"7730.60000000","3565.78020000","0"],[1779724800000,"0.46000000","0.46000000","0.46000000","0.46000000","1680.40000000",1779725699999,"772.98400000",47,"1180.80000000","543.16800000","0"],[1779725700000,"0.45900000","0.45900000","0.45800000","0.45800000","9213.20000000",1779726599999,"4220.72860000",57,"2853.70000000","1307.00580000","0"],[1779726600000,"0.45900000","0.45900000","0.45800000","0.45900000","12514.30000000",1779727499999,"5743.99860000",94,"11726.90000000","5382.64710000","0"],[1779727500000,"0.45800000","0.45900000","0.45800000","0.45800000","11011.90000000",1779728399999,"5053.18230000",58,"3735.20000000","1714.45680000","0"],[1779728400000,"0.45900000","0.45900000","0.45700000","0.45700000","13308.50000000",1779729299999,"6090.63530000",73,"6299.70000000","2885.26260000","0"],[1779729300000,"0.45600000","0.46000000","0.45400000","0.45900000","56218.90000000",1779730199999,"25694.50870000",268,"48080.50000000","21974.10170000","0"],[1779730200000,"0.45900000","0.45900000","0.45500000","0.45500000","18143.70000000",1779731099999,"8285.45430000",110,"6767.60000000","3095.72420000","0"],[1779731100000,"0.45600000","0.45700000","0.45500000","0.45700000","20519.20000000",1779731999999,"9366.30310000",110,"19917.00000000","9091.75450000","0"],[1779732000000,"0.45700000","0.45900000","0.45700000","0.45700000","53831.30000000",1779732899999,"24640.01120000",209,"26698.70000000","12213.50310000","0"],[1779732900000,"0.45700000","0.45700000","0.45600000","0.45600000","8917.00000000",1779733799999,"4071.23400000",83,"4669.40000000","2133.91580000","0"],[1779733800000,"0.45600000","0.45600000","0.45600000","0.45600000","5903.60000000",1779734699999,"2692.04160000",45,"2222.90000000","1013.64240000","0"],[1779734700000,"0.45700000","0.45800000","0.45600000","0.45700000","6010.80000000",1779735599999,"2746.00780000",53,"3458.60000000","1580.36450000","0"],[1779735600000,"0.45800000","0.45800000","0.45700000","0.45700000","9138.60000000",1779736499999,"4185.46710000",55,"4913.80000000","2250.52040000","0"],[1779736500000,"0.45700000","0.45800000","0.45700000","0.45800000","1521.70000000",1779737399999,"696.83870000",19,"1028.00000000","470.82400000","0"],[1779737400000,"0.45700000","0.45700000","0.45400000","0.45500000","5282.30000000",1779738299999,"2405.41440000",104,"852.00000000","388.12840000","0"],[1779738300000,"0.45600000","0.45600000","0.45500000","0.45500000","872.50000000",1779739199999,"397.37740000",13,"389.90000000","177.79440000","0"],[1779739200000,"0.45500000","0.45600000","0.45500000","0.45500000","5650.50000000",1779740099999,"2571.71360000",44,"1826.30000000","831.70260000","0"],[1779740100000,"0.45500000","0.45700000","0.45500000","0.45600000","16625.70000000",1779740999999,"7577.29260000",88,"15437.90000000","7036.81020000","0"],[1779741000000,"0.45700000","0.45700000","0.45400000","0.45500000","33542.00000000",1779741899999,"15261.23960000",210,"6110.60000000","2785.60460000","0"],[1779741900000,"0.45500000","0.45500000","0.45200000","0.45300000","42540.90000000",1779742799999,"19271.27790000",161,"9807.90000000","4452.17130000","0"],[1779742800000,"0.45200000","0.45200000","0.45200000","0.45200000","4421.60000000",1779743699999,"1998.56320000",41,"2983.30000000","1348.45160000","0"],[1779743700000,"0.45100000","0.45200000","0.45100000","0.45200000","5471.50000000",1779744599999,"2471.56270000",42,"2235.70000000","1010.53640000","0"],[1779744600000,"0.45300000","0.45300000","0.45100000","0.45200000","16472.00000000",1779745499999,"7445.13350000",72,"2469.80000000","1117.07860000","0"],[1779745500000,"0.45200000","0.45200000","0.45200000","0.45200000","581.40000000",1779746399999,"262.79280000",49,"432.90000000","195.67080000","0"],[1779746400000,"0.45200000","0.45200000","0.45000000","0.45000000","13851.10000000",1779747299999,"6233.80280000",197,"5265.70000000","2369.64150000","0"],[1779747300000,"0.45000000","0.45000000","0.44900000","0.44900000","8904.40000000",1779748199999,"3998.13720000",38,"2614.40000000","1173.89000000","0"],[1779748200000,"0.44900000","0.45000000","0.44900000","0.44900000","10815.60000000",1779749099999,"4858.22230000",122,"6599.70000000","2965.28320000","0"],[1779749100000,"0.44900000","0.45000000","0.44900000","0.44900000","7481.60000000",1779749999999,"3362.35290000",59,"5967.30000000","2682.43220000","0"],[1779750000000,"0.44800000","0.44800000","0.44600000","0.44800000","13629.80000000",1779750899999,"6093.33490000",168,"4631.00000000","2070.91040000","0"],[1779750900000,"0.44800000","0.44900000","0.44800000","0.44800000","20452.00000000",1779751799999,"9162.64830000",58,"18917.30000000","8475.10270000","0"],[1779751800000,"0.44800000","0.44900000","0.44700000","0.44700000","17807.90000000",1779752699999,"7975.75340000",126,"4791.40000000","2146.76990000","0"],[1779752700000,"0.44800000","0.44900000","0.44800000","0.44900000","2010.60000000",1779753599999,"902.33230000",34,"2010.60000000","902.33230000","0"],[1779753600000,"0.44900000","0.44900000","0.44600000","0.44700000","4518.00000000",1779754499999,"2020.58920000",94,"1233.60000000","551.45020000","0"],[1779754500000,"0.44700000","0.44700000","0.44400000","0.44400000","44813.50000000",1779755399999,"19971.31570000",111,"361.90000000","161.32390000","0"],[1779755400000,"0.44400000","0.44400000","0.44000000","0.44000000","20872.30000000",1779756299999,"9238.70150000",259,"7649.50000000","3385.36070000","0"],[1779756300000,"0.44000000","0.44200000","0.43900000","0.44200000","25139.00000000",1779757199999,"11075.76200000",418,"11268.20000000","4965.47090000","0"],[1779757200000,"0.44200000","0.44300000","0.44000000","0.44300000","15918.90000000",1779758099999,"7032.02640000",275,"10691.10000000","4725.04000000","0"],[1779758100000,"0.44200000","0.44400000","0.44200000","0.44300000","15001.90000000",1779758999999,"6646.08990000",223,"3155.70000000","1398.28000000","0"],[1779759000000,"0.44200000","0.44200000","0.43900000","0.43900000","7122.50000000",1779759899999,"3142.65700000",96,"568.10000000","250.68530000","0"],[1779759900000,"0.43900000","0.44100000","0.43900000","0.44100000","20118.80000000",1779760799999,"8866.68210000",153,"4196.20000000","1847.38530000","0"],[1779760800000,"0.44100000","0.44100000","0.44000000","0.44100000","2385.10000000",1779761699999,"1051.17140000",80,"1647.00000000","726.06870000","0"],[1779761700000,"0.44000000","0.44000000","0.43900000","0.43900000","11366.40000000",1779762599999,"4992.98060000",99,"507.60000000","223.30290000","0"],[1779762600000,"0.43800000","0.43800000","0.43800000","0.43800000","37.30000000",1779763499999,"16.33740000",2,"0.00000000","0.00000000","0"],[1779763500000,"0.43800000","0.44000000","0.43800000","0.43800000","22337.40000000",1779764399999,"9806.35080000",341,"12085.60000000","5308.17710000","0"],[1779764400000,"0.43800000","0.44000000","0.43800000","0.43900000","25034.00000000",1779765299999,"10996.47720000",165,"20221.70000000","8886.76880000","0"],[1779765300000,"0.43900000","0.44000000","0.43900000","0.43900000","7794.30000000",1779766199999,"3424.38670000",49,"1943.00000000","853.85950000","0"],[1779766200000,"0.44000000","0.44000000","0.44000000","0.44000000","1922.60000000",1779767099999,"845.94400000",23,"1259.10000000","554.00400000","0"],[1779767100000,"0.44000000","0.44000000","0.44000000","0.44000000","4638.80000000",1779767999999,"2041.07200000",19,"3605.00000000","1586.20000000","0"],[1779768000000,"0.44000000","0.44000000","0.43900000","0.44000000","4897.40000000",1779768899999,"2153.37720000",26,"2654.40000000","1167.93600000","0"],[1779768900000,"0.44000000","0.44200000","0.44000000","0.44200000","7998.60000000",1779769799999,"3525.49270000",78,"4756.50000000","2097.64760000","0"],[1779769800000,"0.44200000","0.44300000","0.44100000","0.44100000","776.80000000",1779770699999,"343.51170000",26,"561.80000000","248.50660000","0"],[1779770700000,"0.44200000","0.44200000","0.44100000","0.44100000","3438.70000000",1779771599999,"1516.65220000",24,"185.50000000","81.99100000","0"],[1779771600000,"0.44000000","0.44000000","0.43900000","0.43900000","10968.80000000",1779772499999,"4824.34760000",108,"2541.00000000","1118.04000000","0"],[1779772500000,"0.44000000","0.44100000","0.44000000","0.44100000","3061.40000000",1779773399999,"1349.31580000",24,"2590.70000000","1142.20780000","0"],[1779773400000,"0.44100000","0.44900000","0.44100000","0.44800000","181819.60000000",1779774299999,"80998.45640000",1264,"82434.00000000","36673.27640000","0"],[1779774300000,"0.44800000","0.44800000","0.44600000","0.44700000","15196.40000000",1779775199999,"6794.42180000",232,"6205.70000000","2775.04850000","0"],[1779775200000,"0.44600000","0.44600000","0.44400000","0.44500000","17691.40000000",1779776099999,"7873.39150000",176,"9544.40000000","4248.19200000","0"],[1779776100000,"0.44400000","0.44500000","0.44300000","0.44400000","16603.60000000",1779776999999,"7370.37710000",193,"3448.40000000","1531.99730000","0"],[1779777000000,"0.44400000","0.44500000","0.44300000","0.44500000","12039.00000000",1779777899999,"5338.88020000",71,"2722.50000000","1209.03510000","0"],[1779777900000,"0.44400000","0.44500000","0.44400000","0.44400000","8886.30000000",1779778799999,"3950.35350000",37,"4423.60000000","1968.50200000","0"],[1779778800000,"0.44400000","0.44400000","0.43900000","0.43900000","35329.00000000",1779779699999,"15646.43870000",291,"13305.60000000","5891.06670000","0"],[1779779700000,"0.44000000","0.44000000","0.43900000","0.43900000","31418.20000000",1779780599999,"13796.32330000",116,"7911.80000000","3477.01370000","0"],[1779780600000,"0.43800000","0.43900000","0.43800000","0.43800000","22131.40000000",1779781499999,"9706.93910000",164,"15999.10000000","7017.61850000","0"],[1779781500000,"0.43900000","0.44100000","0.43900000","0.44000000","42514.50000000",1779782399999,"18704.79560000",64,"40016.30000000","17606.35310000","0"],[1779782400000,"0.44000000","0.44100000","0.43900000","0.44100000","24591.70000000",1779783299999,"10824.45570000",147,"18343.00000000","8075.00470000","0"],[1779783300000,"0.44200000","0.44200000","0.44100000","0.44100000","7527.10000000",1779784199999,"3322.88300000",137,"3058.80000000","1351.27190000","0"],[1779784200000,"0.44100000","0.44300000","0.44100000","0.44300000","4594.30000000",1779785099999,"2027.91730000",41,"2948.60000000","1302.16360000","0"],[1779785100000,"0.44300000","0.44300000","0.44100000","0.44100000","11446.60000000",1779785999999,"5059.16210000",79,"5825.70000000","2575.54940000","0"],[1779786000000,"0.44100000","0.44100000","0.44000000","0.44000000","9379.10000000",1779786899999,"4131.85610000",30,"4043.10000000","1780.11310000","0"],[1779786900000,"0.44000000","0.44100000","0.44000000","0.44100000","2266.20000000",1779787799999,"999.34420000",43,"1821.10000000","803.10510000","0"],[1779787800000,"0.44100000","0.44200000","0.44100000","0.44100000","15404.00000000",1779788699999,"6802.85960000",145,"9201.70000000","4066.34600000","0"],[1779788700000,"0.44100000","0.44200000","0.44100000","0.44200000","4727.60000000",1779789599999,"2089.54950000",31,"903.80000000","399.47960000","0"],[1779789600000,"0.44200000","0.44300000","0.44100000","0.44300000","19341.40000000",1779790499999,"8544.28560000",201,"4531.70000000","2002.56960000","0"],[1779790500000,"0.44300000","0.44900000","0.44300000","0.44800000","31861.10000000",1779791399999,"14216.84820000",284,"18252.10000000","8158.36420000","0"],[1779791400000,"0.44800000","0.45100000","0.44800000","0.45000000","36936.40000000",1779792299999,"16602.25630000",110,"31646.10000000","14222.57820000","0"],[1779792300000,"0.45000000","0.45100000","0.44800000","0.44900000","11619.60000000",1779793199999,"5228.51700000",180,"4266.20000000","1922.90680000","0"],[1779793200000,"0.44900000","0.45000000","0.44800000","0.44800000","12727.50000000",1779794099999,"5713.07880000",184,"1978.50000000","888.75000000","0"],[1779794100000,"0.44700000","0.44900000","0.44700000","0.44900000","9870.50000000",1779794999999,"4421.23750000",112,"4997.50000000","2238.98850000","0"],[1779795000000,"0.45000000","0.45100000","0.45000000","0.45000000","15273.70000000",1779795899999,"6882.78390000",151,"10813.00000000","4875.46890000","0"],[1779795900000,"0.45000000","0.45000000","0.44900000","0.44900000","18215.30000000",1779796799999,"8183.27600000",152,"7882.90000000","3541.97400000","0"],[1779796800000,"0.44900000","0.45100000","0.44700000","0.45000000","20135.30000000",1779797699999,"9040.25490000",243,"10605.30000000","4766.51520000","0"],[1779797700000,"0.45100000","0.45100000","0.45000000","0.45000000","9726.90000000",1779798599999,"4379.31150000",75,"198.80000000","89.65880000","0"],[1779798600000,"0.45000000","0.45300000","0.45000000","0.45300000","17958.70000000",1779799499999,"8120.13200000",189,"9075.40000000","4103.69370000","0"],[1779799500000,"0.45200000","0.45200000","0.45100000","0.45100000","44270.90000000",1779800399999,"20008.90620000",233,"5765.70000000","2606.09640000","0"],[1779800400000,"0.45100000","0.45200000","0.45000000","0.45000000","4522.40000000",1779801299999,"2038.62130000",70,"532.90000000","240.44790000","0"],[1779801300000,"0.45000000","0.45000000","0.44600000","0.44700000","31981.40000000",1779802199999,"14321.17900000",273,"10555.60000000","4730.94420000","0"],[1779802200000,"0.44700000","0.44900000","0.44700000","0.44900000","13315.40000000",1779803099999,"5953.08710000",172,"11382.20000000","5088.94670000","0"],[1779803100000,"0.45000000","0.45400000","0.45000000","0.45200000","28729.30000000",1779803999999,"12963.64380000",315,"11016.60000000","4968.99870000","0"],[1779804000000,"0.45200000","0.45200000","0.45000000","0.45100000","23760.20000000",1779804899999,"10726.14420000",214,"9465.50000000","4276.33330000","0"],[1779804900000,"0.45100000","0.45600000","0.45100000","0.45400000","67741.30000000",1779805799999,"30740.38390000",566,"36128.20000000","16414.30290000","0"],[1779805800000,"0.45400000","0.45400000","0.44900000","0.45000000","48389.50000000",1779806699999,"21883.34620000",585,"28532.70000000","12912.38380000","0"],[1779806700000,"0.45000000","0.45200000","0.44900000","0.45200000","40836.70000000",1779807599999,"18404.24440000",204,"12706.90000000","5731.11670000","0"],[1779807600000,"0.45100000","0.45200000","0.44800000","0.45200000","19847.10000000",1779808499999,"8941.49230000",170,"5956.90000000","2683.27680000","0"],[1779808500000,"0.45200000","0.45200000","0.44900000","0.45000000","42407.70000000",1779809399999,"19088.79600000",363,"5276.00000000","2376.61510000","0"],[1779809400000,"0.44900000","0.45000000","0.44600000","0.44800000","25309.30000000",1779810299999,"11305.17240000",443,"13878.40000000","6198.15220000","0"],[1779810300000,"0.44800000","0.44800000","0.44500000","0.44700000","9221.70000000",1779811199999,"4106.47660000",124,"493.30000000","220.25920000","0"],[1779811200000,"0.44700000","0.44800000","0.44100000","0.44200000","36101.60000000",1779812099999,"15983.55020000",266,"17192.10000000","7619.92320000","0"],[1779812100000,"0.44200000","0.44500000","0.44200000","0.44400000","22978.70000000",1779812999999,"10210.32390000",259,"21779.10000000","9677.97370000","0"],[1779813000000,"0.44400000","0.44600000","0.44400000","0.44500000","26092.80000000",1779813899999,"11595.26460000",217,"20750.00000000","9222.31720000","0"],[1779813900000,"0.44600000","0.44600000","0.44400000","0.44500000","18910.40000000",1779814799999,"8399.07950000",97,"1362.30000000","605.95430000","0"],[1779814800000,"0.44500000","0.44500000","0.44500000","0.44500000","2011.80000000",1779815699999,"895.25100000",72,"1356.50000000","603.64250000","0"],[1779815700000,"0.44500000","0.44500000","0.44000000","0.44000000","11364.80000000",1779816599999,"5038.86800000",162,"1428.00000000","630.12520000","0"],[1779816600000,"0.44000000","0.44100000","0.43800000","0.44100000","46257.70000000",1779817499999,"20314.86170000",411,"22455.00000000","9856.55260000","0"],[1779817500000,"0.44100000","0.44400000","0.44100000","0.44300000","47959.60000000",1779818399999,"21219.86740000",320,"46459.30000000","20555.73930000","0"],[1779818400000,"0.44200000","0.44400000","0.44200000","0.44400000","37336.20000000",1779819299999,"16527.83130000",293,"28693.50000000","12702.95040000","0"],[1779819300000,"0.44500000","0.44900000","0.44400000","0.44600000","32554.80000000",1779820199999,"14492.07100000",251,"11494.50000000","5123.84170000","0"],[1779820200000,"0.44600000","0.44600000","0.44400000","0.44400000","5481.50000000",1779821099999,"2443.18690000",152,"4172.70000000","1860.66540000","0"],[1779821100000,"0.44400000","0.44500000","0.44200000","0.44200000","18146.80000000",1779821999999,"8049.45440000",228,"4708.10000000","2090.31250000","0"],[1779822000000,"0.44200000","0.44300000","0.44100000","0.44200000","1152.40000000",1779822899999,"510.06250000",49,"470.80000000","208.44640000","0"],[1779822900000,"0.44100000","0.44300000","0.44100000","0.44200000","4581.20000000",1779823799999,"2023.53750000",60,"491.60000000","217.30980000","0"],[1779823800000,"0.44300000","0.44600000","0.44300000","0.44600000","2729.30000000",1779824699999,"1212.95330000",50,"1808.00000000","803.94630000","0"],[1779824700000,"0.44600000","0.44700000","0.44600000","0.44700000","2514.70000000",1779825599999,"1123.97230000",54,"1960.00000000","876.02140000","0"],[1779825600000,"0.44700000","0.45000000","0.44700000","0.44900000","11545.10000000",1779826499999,"5180.71440000",164,"2683.10000000","1203.92140000","0"],[1779826500000,"0.45000000","0.45200000","0.44800000","0.45200000","22061.00000000",1779827399999,"9930.98860000",157,"16766.30000000","7552.37740000","0"],[1779827400000,"0.45100000","0.45200000","0.44900000","0.45100000","11764.10000000",1779828299999,"5300.09530000",126,"5040.10000000","2269.58150000","0"],[1779828300000,"0.45100000","0.45200000","0.45100000","0.45200000","46604.50000000",1779829199999,"21023.75430000",136,"39892.40000000","17993.21280000","0"],[1779829200000,"0.45100000","0.45100000","0.44500000","0.44600000","29232.90000000",1779830099999,"13112.25350000",257,"4404.90000000","1973.21660000","0"],[1779830100000,"0.44600000","0.44700000","0.44500000","0.44600000","29575.50000000",1779830999999,"13191.76060000",252,"3665.70000000","1636.27520000","0"],[1779831000000,"0.44600000","0.44800000","0.44600000","0.44700000","7649.70000000",1779831899999,"3422.71670000",99,"1862.20000000","834.14680000","0"],[1779831900000,"0.44800000","0.44800000","0.44600000","0.44600000","16125.80000000",1779832799999,"7211.01540000",150,"885.50000000","395.91300000","0"],[1779832800000,"0.44600000","0.44700000","0.44600000","0.44700000","5629.40000000",1779833699999,"2516.30430000",124,"4943.60000000","2209.75170000","0"],[1779833700000,"0.44700000","0.44800000","0.44700000","0.44800000","2361.40000000",1779834599999,"1055.76050000",28,"1380.60000000","617.34290000","0"],[1779834600000,"0.44900000","0.44900000","0.44900000","0.44900000","16494.20000000",1779835499999,"7405.89580000",181,"13516.60000000","6068.95340000","0"],[1779835500000,"0.44900000","0.44900000","0.44800000","0.44800000","3330.90000000",1779836399999,"1492.35200000",45,"2030.60000000","909.70880000","0"],[1779836400000,"0.44800000","0.45000000","0.44800000","0.45000000","2152.80000000",1779837299999,"968.49600000",23,"667.10000000","299.93100000","0"],[1779837300000,"0.45100000","0.45200000","0.44900000","0.44900000","5303.00000000",1779838199999,"2391.44850000",44,"589.70000000","265.97880000","0"],[1779838200000,"0.45000000","0.45000000","0.44900000","0.45000000","5087.00000000",1779839099999,"2285.75700000",70,"3731.80000000","1676.98900000","0"],[1779839100000,"0.45000000","0.45000000","0.44800000","0.44900000","8335.30000000",1779839999999,"3740.22970000",84,"4453.70000000","1999.55720000","0"],[1779840000000,"0.44900000","0.45000000","0.44800000","0.44900000","4919.30000000",1779840899999,"2209.04350000",87,"1117.10000000","501.88240000","0"],[1779840900000,"0.44800000","0.44900000","0.44700000","0.44900000","23691.50000000",1779841799999,"10613.35750000",175,"17858.00000000","7999.56540000","0"],[1779841800000,"0.44900000","0.45000000","0.44800000","0.44900000","13842.20000000",1779842699999,"6206.17690000",102,"2339.00000000","1048.46660000","0"],[1779842700000,"0.44800000","0.44800000","0.44800000","0.44800000","102.00000000",1779843599999,"45.69600000",3,"0.00000000","0.00000000","0"],[1779843600000,"0.44800000","0.44800000","0.44700000","0.44700000","12562.50000000",1779844499999,"5619.26800000",140,"5654.40000000","2529.41850000","0"],[1779844500000,"0.44700000","0.44700000","0.44400000","0.44600000","19669.90000000",1779845399999,"8753.54950000",109,"1821.70000000","810.88140000","0"],[1779845400000,"0.44500000","0.44500000","0.44300000","0.44300000","27681.60000000",1779846299999,"12286.57360000",357,"6306.40000000","2805.90630000","0"],[1779846300000,"0.44300000","0.44300000","0.44100000","0.44100000","9667.70000000",1779847199999,"4279.98870000",159,"5006.00000000","2216.75650000","0"],[1779847200000,"0.44000000","0.44200000","0.43900000","0.44000000","11081.10000000",1779848099999,"4878.07080000",147,"8591.50000000","3783.78950000","0"],[1779848100000,"0.43900000","0.44000000","0.43600000","0.43900000","24376.40000000",1779848999999,"10675.21880000",309,"21910.00000000","9596.51720000","0"],[1779849000000,"0.43900000","0.44200000","0.43900000","0.44100000","27335.40000000",1779849899999,"12042.46390000",141,"24734.40000000","10899.49670000","0"],[1779849900000,"0.44200000","0.44300000","0.44100000","0.44200000","11610.00000000",1779850799999,"5131.93320000",100,"8064.60000000","3565.29820000","0"],[1779850800000,"0.44200000","0.44300000","0.44200000","0.44300000","3614.40000000",1779851699999,"1599.90880000",33,"2214.90000000","981.13690000","0"],[1779851700000,"0.44200000","0.44200000","0.44200000","0.44200000","1074.40000000",1779852599999,"474.88480000",4,"922.50000000","407.74500000","0"],[1779852600000,"0.44300000","0.44300000","0.44200000","0.44200000","1488.90000000",1779853499999,"658.50260000",11,"84.40000000","37.32980000","0"],[1779853500000,"0.44300000","0.44300000","0.44100000","0.44200000","6686.30000000",1779854399999,"2953.92230000",56,"4948.90000000","2187.55850000","0"],[1779854400000,"0.44100000","0.44100000","0.44100000","0.44100000","3970.20000000",1779855299999,"1750.85820000",29,"3594.50000000","1585.17450000","0"],[1779855300000,"0.44000000","0.44000000","0.43700000","0.43700000","12736.30000000",1779856199999,"5579.24850000",41,"7576.60000000","3318.59760000","0"],[1779856200000,"0.43700000","0.43800000","0.43600000","0.43700000","11352.90000000",1779857099999,"4964.14470000",64,"8466.50000000","3703.27400000","0"],[1779857100000,"0.43700000","0.44000000","0.43700000","0.44000000","11269.80000000",1779857999999,"4937.24340000",29,"11162.40000000","4889.98740000","0"],[1779858000000,"0.44200000","0.44200000","0.44100000","0.44100000","3814.70000000",1779858899999,"1685.58060000",30,"3247.10000000","1435.21820000","0"],[1779858900000,"0.44100000","0.44200000","0.44100000","0.44200000","739.70000000",1779859799999,"326.29860000",14,"391.20000000","172.53180000","0"],[1779859800000,"0.44100000","0.44100000","0.44000000","0.44000000","10324.70000000",1779860699999,"4545.04250000",26,"9405.10000000","4140.37930000","0"],[1779860700000,"0.44100000","0.44300000","0.44100000","0.44300000","8454.60000000",1779861599999,"3735.28030000",63,"8294.10000000","3664.22960000","0"],[1779861600000,"0.44300000","0.44400000","0.44200000","0.44200000","10243.30000000",1779862499999,"4530.37630000",120,"977.20000000","432.92030000","0"],[1779862500000,"0.44100000","0.44100000","0.44000000","0.44100000","2834.60000000",1779863399999,"1249.99700000",14,"2310.20000000","1018.79820000","0"],[1779863400000,"0.44200000","0.44200000","0.44100000","0.44200000","13988.10000000",1779864299999,"6177.08020000",74,"8150.10000000","3602.34420000","0"],[1779864300000,"0.44200000","0.44400000","0.44200000","0.44300000","6438.00000000",1779865199999,"2851.81050000",28,"2940.40000000","1302.61360000","0"],[1779865200000,"0.44300000","0.44400000","0.44100000","0.44100000","864.30000000",1779866099999,"381.47290000",33,"65.00000000","28.84740000","0"],[1779866100000,"0.44100000","0.44100000","0.43900000","0.44000000","6061.90000000",1779866999999,"2665.92200000",80,"294.60000000","129.83570000","0"],[1779867000000,"0.44100000","0.44100000","0.43900000","0.44100000","8186.00000000",1779867899999,"3601.71860000",101,"902.70000000","397.99610000","0"],[1779867900000,"0.44100000","0.44300000","0.44100000","0.44200000","6241.70000000",1779868799999,"2763.98690000",54,"5492.20000000","2432.94950000","0"],[1779868800000,"0.44200000","0.44500000","0.44200000","0.44200000","15616.00000000",1779869699999,"6922.65680000",108,"11318.60000000","5020.16970000","0"],[1779869700000,"0.44200000","0.44400000","0.44200000","0.44300000","4979.10000000",1779870599999,"2209.81390000",95,"1285.40000000","570.49190000","0"],[1779870600000,"0.44300000","0.44400000","0.44300000","0.44300000","6668.60000000",1779871499999,"2955.04110000",114,"2590.20000000","1148.19820000","0"],[1779871500000,"0.44300000","0.44300000","0.44100000","0.44100000","10782.60000000",1779872399999,"4760.68680000",81,"820.60000000","362.19600000","0"],[1779872400000,"0.44000000","0.44000000","0.43800000","0.43800000","10883.50000000",1779873299999,"4775.46400000",127,"1817.60000000","797.93770000","0"],[1779873300000,"0.43800000","0.43900000","0.43700000","0.43800000","21488.70000000",1779874199999,"9416.35100000",109,"5355.90000000","2349.64340000","0"],[1779874200000,"0.43900000","0.44100000","0.43900000","0.44000000","10403.30000000",1779875099999,"4576.83600000",106,"8627.90000000","3795.66000000","0"],[1779875100000,"0.44000000","0.44100000","0.43900000","0.43900000","14266.90000000",1779875999999,"6277.79250000",159,"2538.80000000","1118.96000000","0"],[1779876000000,"0.43900000","0.44000000","0.43900000","0.43900000","2604.20000000",1779876899999,"1144.50590000",67,"2267.50000000","996.63510000","0"],[1779876900000,"0.44000000","0.44100000","0.44000000","0.44100000","22227.10000000",1779877799999,"9802.07990000",135,"19907.90000000","8779.31270000","0"],[1779877800000,"0.44100000","0.44100000","0.44000000","0.44000000","5675.20000000",1779878699999,"2497.11270000",53,"1966.80000000","865.41670000","0"],[1779878700000,"0.43900000","0.44000000","0.43900000","0.43900000","1616.90000000",1779879599999,"710.52160000",4,"702.50000000","309.10000000","0"],[1779879600000,"0.44000000","0.44200000","0.44000000","0.44200000","3876.50000000",1779880499999,"1709.26840000",47,"2062.50000000","909.29440000","0"],[1779880500000,"0.44200000","0.44300000","0.44100000","0.44100000","6577.90000000",1779881399999,"2903.21660000",115,"2272.70000000","1004.30970000","0"],[1779881400000,"0.44000000","0.44100000","0.43900000","0.43900000","4512.50000000",1779882299999,"1983.15020000",111,"768.10000000","338.03620000","0"],[1779882300000,"0.43900000","0.44000000","0.43800000","0.43800000","12688.10000000",1779883199999,"5566.11870000",84,"6547.50000000","2876.41650000","0"],[1779883200000,"0.43800000","0.43800000","0.43500000","0.43500000","13193.90000000",1779884099999,"5750.60730000",114,"2197.00000000","959.18010000","0"],[1779884100000,"0.43500000","0.44000000","0.43500000","0.43900000","17304.00000000",1779884999999,"7570.75270000",265,"5910.50000000","2589.69330000","0"],[1779885000000,"0.43900000","0.44000000","0.43800000","0.44000000","6853.00000000",1779885899999,"3009.08230000",95,"4584.00000000","2013.13110000","0"],[1779885900000,"0.43900000","0.43900000","0.43800000","0.43800000","6440.80000000",1779886799999,"2825.05070000",88,"1939.20000000","850.03830000","0"],[1779886800000,"0.43800000","0.43900000","0.43600000","0.43600000","5217.90000000",1779887699999,"2281.22810000",107,"1329.90000000","582.15190000","0"],[1779887700000,"0.43600000","0.43600000","0.43300000","0.43300000","24123.90000000",1779888599999,"10490.62650000",175,"2982.30000000","1297.64810000","0"],[1779888600000,"0.43300000","0.43400000","0.43000000","0.43100000","44292.50000000",1779889499999,"19082.33780000",325,"21322.60000000","9197.61930000","0"],[1779889500000,"0.43100000","0.43300000","0.42900000","0.43300000","21567.90000000",1779890399999,"9304.03920000",220,"12796.70000000","5531.62220000","0"],[1779890400000,"0.43400000","0.43600000","0.43200000","0.43300000","13354.00000000",1779891299999,"5805.55450000",74,"9107.60000000","3965.48480000","0"],[1779891300000,"0.43300000","0.43300000","0.43100000","0.43100000","4769.50000000",1779892199999,"2057.29100000",40,"1542.00000000","665.17490000","0"],[1779892200000,"0.43200000","0.43300000","0.43100000","0.43300000","5465.30000000",1779893099999,"2365.37280000",35,"4318.90000000","1869.19260000","0"],[1779893100000,"0.43400000","0.43600000","0.43400000","0.43600000","1564.30000000",1779893999999,"679.72910000",21,"529.00000000","229.86630000","0"],[1779894000000,"0.43600000","0.43900000","0.43600000","0.43900000","13528.20000000",1779894899999,"5924.37940000",144,"10090.80000000","4419.58380000","0"],[1779894900000,"0.43900000","0.44100000","0.43900000","0.44100000","4714.80000000",1779895799999,"2074.62300000",95,"936.80000000","412.40420000","0"],[1779895800000,"0.44100000","0.44300000","0.44100000","0.44200000","10362.90000000",1779896699999,"4588.40560000",98,"5938.90000000","2628.69840000","0"],[1779896700000,"0.44200000","0.44200000","0.44100000","0.44100000","17271.50000000",1779897599999,"7619.98440000",50,"13706.00000000","6046.54820000","0"],[1779897600000,"0.44100000","0.44300000","0.44000000","0.44100000","841.70000000",1779898499999,"370.88250000",23,"187.60000000","82.82960000","0"],[1779898500000,"0.44100000","0.44100000","0.43800000","0.43800000","4337.40000000",1779899399999,"1901.58740000",31,"1475.70000000","647.96540000","0"],[1779899400000,"0.43800000","0.43900000","0.43700000","0.43900000","8282.70000000",1779900299999,"3620.15660000",66,"6493.50000000","2838.22500000","0"],[1779900300000,"0.43900000","0.44000000","0.43900000","0.44000000","2318.50000000",1779901199999,"1019.68700000",23,"1939.20000000","853.17430000","0"],[1779901200000,"0.44000000","0.44000000","0.43700000","0.43700000","7973.80000000",1779902099999,"3490.25230000",41,"1582.10000000","695.49380000","0"],[1779902100000,"0.43600000","0.43800000","0.43500000","0.43800000","17184.70000000",1779902999999,"7492.09040000",150,"3917.20000000","1709.18870000","0"],[1779903000000,"0.43800000","0.43900000","0.43700000","0.43700000","2777.80000000",1779903899999,"1216.67860000",19,"233.10000000","102.29250000","0"],[1779903900000,"0.43700000","0.43800000","0.43400000","0.43400000","18038.60000000",1779904799999,"7851.92160000",129,"2790.00000000","1214.05750000","0"],[1779904800000,"0.43500000","0.43500000","0.43300000","0.43300000","4066.20000000",1779905699999,"1764.93530000",76,"2276.80000000","989.90470000","0"],[1779905700000,"0.43400000","0.43500000","0.43400000","0.43400000","464.50000000",1779906599999,"201.63500000",21,"412.90000000","179.24060000","0"],[1779906600000,"0.43400000","0.43400000","0.43300000","0.43300000","715.10000000",1779907499999,"309.85080000",14,"51.60000000","22.39440000","0"],[1779907500000,"0.43400000","0.43400000","0.43300000","0.43400000","135.60000000",1779908399999,"58.83040000",6,"33.60000000","14.58240000","0"],[1779908400000,"0.43400000","0.43500000","0.43400000","0.43500000","2599.20000000",1779909299999,"1128.15010000",27,"231.20000000","100.43810000","0"],[1779909300000,"0.43500000","0.43500000","0.43500000","0.43500000","217.50000000",1779910199999,"94.61250000",18,"169.40000000","73.68900000","0"],[1779910200000,"0.43500000","0.43600000","0.43400000","0.43500000","18112.50000000",1779911099999,"7876.05910000",80,"9121.20000000","3973.78580000","0"],[1779911100000,"0.43500000","0.43600000","0.43500000","0.43600000","1354.60000000",1779911999999,"590.40060000",20,"1328.90000000","579.22110000","0"],[1779912000000,"0.43600000","0.43600000","0.43400000","0.43600000","12252.70000000",1779912899999,"5334.99730000",42,"9258.00000000","4032.30580000","0"],[1779912900000,"0.43600000","0.43600000","0.43400000","0.43400000","51355.30000000",1779913799999,"22342.61450000",499,"28236.70000000","12283.03230000","0"],[1779913800000,"0.43400000","0.43400000","0.43000000","0.43000000","37494.50000000",1779914699999,"16200.31180000",212,"19576.20000000","8475.22190000","0"],[1779914700000,"0.43000000","0.43200000","0.43000000","0.43200000","10550.00000000",1779915599999,"4547.28330000",96,"8594.80000000","3704.59210000","0"],[1779915600000,"0.43300000","0.43500000","0.43200000","0.43400000","46807.40000000",1779916499999,"20301.28920000",235,"28234.60000000","12247.29160000","0"],[1779916500000,"0.43400000","0.43500000","0.43200000","0.43200000","2305.80000000",1779917399999,"1000.12550000",54,"708.70000000","307.66850000","0"],[1779917400000,"0.43100000","0.43200000","0.42400000","0.42600000","104961.90000000",1779918299999,"44992.86220000",807,"55889.40000000","24013.78430000","0"],[1779918300000,"0.42700000","0.42700000","0.42300000","0.42500000","27848.50000000",1779919199999,"11828.66290000",323,"12350.20000000","5253.82990000","0"],[1779919200000,"0.42600000","0.42700000","0.42400000","0.42400000","5717.70000000",1779920099999,"2431.07760000",88,"2193.10000000","933.95920000","0"],[1779920100000,"0.42400000","0.42600000","0.42400000","0.42600000","3263.10000000",1779920999999,"1386.73170000",65,"2896.80000000","1231.13300000","0"],[1779921000000,"0.42600000","0.42700000","0.42500000","0.42700000","951.60000000",1779921899999,"405.61730000",50,"439.80000000","187.47790000","0"],[1779921900000,"0.42600000","0.42600000","0.42300000","0.42400000","25128.60000000",1779922799999,"10674.86800000",214,"9557.70000000","4061.38080000","0"],[1779922800000,"0.42400000","0.42500000","0.42300000","0.42400000","9459.70000000",1779923699999,"4011.95130000",155,"6149.10000000","2608.57170000","0"],[1779923700000,"0.42400000","0.42500000","0.42100000","0.42200000","17031.90000000",1779924599999,"7197.43030000",217,"4778.30000000","2021.10130000","0"],[1779924600000,"0.42200000","0.42400000","0.42200000","0.42400000","4085.40000000",1779925499999,"1728.98620000",61,"1400.80000000","593.42720000","0"],[1779925500000,"0.42400000","0.42500000","0.42300000","0.42300000","17715.40000000",1779926399999,"7511.62790000",188,"3052.50000000","1294.79330000","0"],[1779926400000,"0.42400000","0.42500000","0.42400000","0.42500000","12055.80000000",1779927299999,"5121.40020000",114,"10929.40000000","4643.23330000","0"],[1779927300000,"0.42500000","0.42700000","0.42500000","0.42500000","37256.20000000",1779928199999,"15882.67070000",196,"21642.00000000","9234.84750000","0"],[1779928200000,"0.42500000","0.42600000","0.42500000","0.42500000","14167.40000000",1779929099999,"6021.15670000",126,"3004.00000000","1276.71170000","0"],[1779929100000,"0.42500000","0.42500000","0.42400000","0.42400000","38978.70000000",1779929999999,"16536.60890000",239,"5304.70000000","2251.48980000","0"],[1779930000000,"0.42400000","0.42600000","0.42400000","0.42400000","14726.60000000",1779930899999,"6259.34760000",112,"8906.00000000","3785.87720000","0"],[1779930900000,"0.42300000","0.42300000","0.41900000","0.42000000","47950.10000000",1779931799999,"20183.97200000",332,"12664.60000000","5336.89120000","0"],[1779931800000,"0.41900000","0.42000000","0.41800000","0.41800000","31823.80000000",1779932699999,"13331.56210000",185,"14470.90000000","6062.33960000","0"],[1779932700000,"0.41900000","0.42100000","0.41900000","0.41900000","4966.30000000",1779933599999,"2083.04000000",67,"1459.30000000","612.69480000","0"],[1779933600000,"0.42000000","0.42100000","0.41900000","0.42100000","7121.90000000",1779934499999,"2990.88590000",46,"699.00000000","293.61360000","0"],[1779934500000,"0.42100000","0.42100000","0.41900000","0.41900000","516.50000000",1779935399999,"216.70600000",13,"254.90000000","107.08220000","0"],[1779935400000,"0.41900000","0.41900000","0.41800000","0.41900000","1001.80000000",1779936299999,"419.60720000",20,"777.70000000","325.81450000","0"],[1779936300000,"0.42000000","0.42000000","0.41900000","0.41900000","1575.80000000",1779937199999,"661.16230000",30,"1125.50000000","472.48660000","0"],[1779937200000,"0.41900000","0.41900000","0.41600000","0.41700000","7203.00000000",1779938099999,"3010.23900000",123,"1262.10000000","526.97810000","0"],[1779938100000,"0.41700000","0.41700000","0.41100000","0.41200000","58141.40000000",1779938999999,"24017.02660000",555,"20448.20000000","8450.55790000","0"],[1779939000000,"0.41100000","0.41300000","0.41000000","0.41100000","32434.40000000",1779939899999,"13322.46870000",203,"13883.50000000","5707.87630000","0"],[1779939900000,"0.41100000","0.41100000","0.40900000","0.40900000","108253.40000000",1779940799999,"44413.93760000",871,"80349.10000000","32979.11950000","0"],[1779940800000,"0.40900000","0.41000000","0.40300000","0.40600000","65358.20000000",1779941699999,"26523.56650000",561,"22112.50000000","8981.57750000","0"]]}