{"ok":true,"error":"","data":[[1779058800000,"2.69000000","2.69000000","2.67000000","2.67000000","677.18000000",1779059699999,"1816.82780000",45,"335.18000000","900.34810000","0"],[1779059700000,"2.67000000","2.67000000","2.64000000","2.65000000","7022.76000000",1779060599999,"18684.80350000",180,"2939.66000000","7816.77900000","0"],[1779060600000,"2.64000000","2.66000000","2.58000000","2.61000000","15034.40000000",1779061499999,"39310.04780000",294,"11200.20000000","29267.59610000","0"],[1779061500000,"2.61000000","2.63000000","2.61000000","2.62000000","2886.68000000",1779062399999,"7565.06720000",66,"768.44000000","2018.09470000","0"],[1779062400000,"2.62000000","2.62000000","2.60000000","2.61000000","1732.90000000",1779063299999,"4526.02320000",71,"1299.48000000","3394.73860000","0"],[1779063300000,"2.62000000","2.62000000","2.61000000","2.61000000","1153.98000000",1779064199999,"3021.73410000",43,"374.14000000","980.24680000","0"],[1779064200000,"2.62000000","2.63000000","2.61000000","2.63000000","2471.59000000",1779065099999,"6474.03550000",66,"2299.50000000","6024.35040000","0"],[1779065100000,"2.63000000","2.64000000","2.63000000","2.64000000","1449.28000000",1779065999999,"3814.11810000",22,"964.13000000","2537.88360000","0"],[1779066000000,"2.64000000","2.65000000","2.64000000","2.65000000","63.74000000",1779066899999,"168.42730000",4,"63.74000000","168.42730000","0"],[1779066900000,"2.64000000","2.64000000","2.63000000","2.63000000","335.44000000",1779067799999,"884.55760000",10,"233.79000000","617.16810000","0"],[1779067800000,"2.63000000","2.64000000","2.63000000","2.64000000","613.99000000",1779068699999,"1617.97630000",6,"420.83000000","1109.96550000","0"],[1779068700000,"2.64000000","2.65000000","2.64000000","2.65000000","105.08000000",1779069599999,"278.44240000",5,"6.49000000","17.19850000","0"],[1779069600000,"2.65000000","2.65000000","2.65000000","2.65000000","231.74000000",1779070499999,"614.11100000",9,"189.04000000","500.95600000","0"],[1779070500000,"2.65000000","2.65000000","2.64000000","2.64000000","880.31000000",1779071399999,"2329.94940000",12,"199.53000000","528.75450000","0"],[1779071400000,"2.65000000","2.65000000","2.64000000","2.64000000","231.29000000",1779072299999,"612.53890000",5,"193.33000000","512.32450000","0"],[1779072300000,"2.64000000","2.64000000","2.64000000","2.64000000","0.00000000",1779073199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779073200000,"2.64000000","2.64000000","2.64000000","2.64000000","39.65000000",1779074099999,"104.67600000",2,"0.00000000","0.00000000","0"],[1779074100000,"2.65000000","2.65000000","2.65000000","2.65000000","32.79000000",1779074999999,"86.89350000",1,"32.79000000","86.89350000","0"],[1779075000000,"2.64000000","2.64000000","2.63000000","2.64000000","866.06000000",1779075899999,"2286.01840000",19,"284.51000000","751.10640000","0"],[1779075900000,"2.64000000","2.64000000","2.63000000","2.63000000","972.95000000",1779076799999,"2566.97880000",20,"415.01000000","1095.62640000","0"],[1779076800000,"2.63000000","2.63000000","2.63000000","2.63000000","24.96000000",1779077699999,"65.64480000",1,"0.00000000","0.00000000","0"],[1779077700000,"2.63000000","2.65000000","2.63000000","2.63000000","1462.28000000",1779078599999,"3855.71770000",36,"866.90000000","2288.73200000","0"],[1779078600000,"2.64000000","2.64000000","2.63000000","2.63000000","796.52000000",1779079499999,"2095.22630000",17,"411.17000000","1081.75580000","0"],[1779079500000,"2.64000000","2.64000000","2.63000000","2.63000000","187.01000000",1779080399999,"492.31690000",4,"48.06000000","126.87840000","0"],[1779080400000,"2.63000000","2.63000000","2.63000000","2.63000000","0.00000000",1779081299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779081300000,"2.63000000","2.64000000","2.63000000","2.64000000","352.07000000",1779082199999,"926.32280000",3,"37.87000000","99.97680000","0"],[1779082200000,"2.63000000","2.63000000","2.63000000","2.63000000","160.50000000",1779083099999,"422.11500000",13,"0.00000000","0.00000000","0"],[1779083100000,"2.63000000","2.63000000","2.63000000","2.63000000","0.00000000",1779083999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779084000000,"2.63000000","2.63000000","2.62000000","2.63000000","3349.13000000",1779084899999,"8795.07700000",116,"1004.90000000","2642.88700000","0"],[1779084900000,"2.64000000","2.64000000","2.62000000","2.62000000","1354.23000000",1779085799999,"3564.57590000",17,"669.34000000","1765.03420000","0"],[1779085800000,"2.63000000","2.66000000","2.62000000","2.65000000","9438.55000000",1779086699999,"24955.33710000",107,"8991.53000000","23776.81510000","0"],[1779086700000,"2.66000000","2.67000000","2.66000000","2.66000000","855.11000000",1779087599999,"2274.89670000",62,"440.80000000","1172.83210000","0"],[1779087600000,"2.67000000","2.68000000","2.66000000","2.66000000","2563.79000000",1779088499999,"6840.62500000",89,"433.70000000","1158.16590000","0"],[1779088500000,"2.66000000","2.68000000","2.65000000","2.68000000","2242.63000000",1779089399999,"6000.30130000",41,"1717.72000000","4598.90130000","0"],[1779089400000,"2.68000000","2.68000000","2.68000000","2.68000000","422.77000000",1779090299999,"1133.02360000",7,"0.00000000","0.00000000","0"],[1779090300000,"2.68000000","2.68000000","2.67000000","2.67000000","151.72000000",1779091199999,"406.54470000",2,"145.23000000","389.21640000","0"],[1779091200000,"2.67000000","2.67000000","2.67000000","2.67000000","226.23000000",1779092099999,"604.03410000",5,"0.00000000","0.00000000","0"],[1779092100000,"2.67000000","2.67000000","2.66000000","2.67000000","2342.20000000",1779092999999,"6249.59170000",52,"600.10000000","1602.26700000","0"],[1779093000000,"2.68000000","2.68000000","2.67000000","2.67000000","199.55000000",1779093899999,"532.84990000",5,"5.14000000","13.77520000","0"],[1779093900000,"2.67000000","2.67000000","2.67000000","2.67000000","431.57000000",1779094799999,"1152.29190000",5,"413.55000000","1104.17850000","0"],[1779094800000,"2.68000000","2.70000000","2.67000000","2.67000000","9089.66000000",1779095699999,"24396.95680000",146,"5100.08000000","13694.44550000","0"],[1779095700000,"2.67000000","2.68000000","2.67000000","2.68000000","241.34000000",1779096599999,"644.45240000",8,"7.46000000","19.99280000","0"],[1779096600000,"2.68000000","2.69000000","2.68000000","2.69000000","2808.56000000",1779097499999,"7537.63140000",26,"2539.60000000","6814.12900000","0"],[1779097500000,"2.69000000","2.69000000","2.69000000","2.69000000","109.55000000",1779098399999,"294.68950000",2,"0.00000000","0.00000000","0"],[1779098400000,"2.68000000","2.69000000","2.68000000","2.68000000","646.83000000",1779099299999,"1735.03870000",26,"250.18000000","672.01670000","0"],[1779099300000,"2.68000000","2.68000000","2.68000000","2.68000000","1709.49000000",1779100199999,"4581.43320000",24,"0.00000000","0.00000000","0"],[1779100200000,"2.69000000","2.70000000","2.69000000","2.69000000","967.58000000",1779101099999,"2603.23690000",16,"327.49000000","881.39480000","0"],[1779101100000,"2.69000000","2.69000000","2.69000000","2.69000000","388.21000000",1779101999999,"1044.28490000",4,"0.00000000","0.00000000","0"],[1779102000000,"2.70000000","2.70000000","2.70000000","2.70000000","2549.92000000",1779102899999,"6884.78400000",33,"782.66000000","2113.18200000","0"],[1779102900000,"2.70000000","2.70000000","2.69000000","2.70000000","997.01000000",1779103799999,"2687.03430000",18,"1.84000000","4.96800000","0"],[1779103800000,"2.70000000","2.71000000","2.70000000","2.71000000","8.00000000",1779104699999,"21.64000000",2,"8.00000000","21.64000000","0"],[1779104700000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779105599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779105600000,"2.71000000","2.73000000","2.71000000","2.73000000","1272.24000000",1779106499999,"3467.28680000",43,"579.99000000","1578.74770000","0"],[1779106500000,"2.73000000","2.73000000","2.73000000","2.73000000","30.55000000",1779107399999,"83.40150000",3,"0.00000000","0.00000000","0"],[1779107400000,"2.73000000","2.73000000","2.73000000","2.73000000","381.70000000",1779108299999,"1042.04100000",5,"0.00000000","0.00000000","0"],[1779108300000,"2.74000000","2.75000000","2.73000000","2.73000000","4188.04000000",1779109199999,"11484.45170000",38,"2675.22000000","7339.60320000","0"],[1779109200000,"2.73000000","2.74000000","2.72000000","2.73000000","2258.41000000",1779110099999,"6179.95700000",46,"1072.05000000","2935.26220000","0"],[1779110100000,"2.73000000","2.78000000","2.73000000","2.78000000","4455.05000000",1779110999999,"12275.91890000",115,"2670.65000000","7351.41430000","0"],[1779111000000,"2.77000000","2.78000000","2.75000000","2.77000000","3738.47000000",1779111899999,"10327.69720000",102,"1666.82000000","4601.25730000","0"],[1779111900000,"2.77000000","2.78000000","2.76000000","2.76000000","2635.10000000",1779112799999,"7308.38750000",60,"413.93000000","1149.74290000","0"],[1779112800000,"2.77000000","2.79000000","2.77000000","2.78000000","2962.39000000",1779113699999,"8229.39510000",61,"1151.98000000","3201.40570000","0"],[1779113700000,"2.78000000","2.78000000","2.75000000","2.75000000","2037.29000000",1779114599999,"5627.36800000",34,"670.00000000","1849.19370000","0"],[1779114600000,"2.76000000","2.77000000","2.74000000","2.75000000","914.75000000",1779115499999,"2521.04070000",13,"266.09000000","733.04000000","0"],[1779115500000,"2.75000000","2.76000000","2.75000000","2.75000000","370.22000000",1779116399999,"1019.82070000",7,"125.38000000","346.04880000","0"],[1779116400000,"2.76000000","2.76000000","2.74000000","2.74000000","3163.29000000",1779117299999,"8706.61480000",119,"1691.97000000","4657.08780000","0"],[1779117300000,"2.75000000","2.75000000","2.74000000","2.74000000","856.47000000",1779118199999,"2350.91280000",50,"639.45000000","1756.27800000","0"],[1779118200000,"2.74000000","2.74000000","2.72000000","2.74000000","2598.81000000",1779119099999,"7106.83840000",65,"620.68000000","1697.48540000","0"],[1779119100000,"2.74000000","2.74000000","2.74000000","2.74000000","101.03000000",1779119999999,"276.82220000",2,"101.03000000","276.82220000","0"],[1779120000000,"2.73000000","2.73000000","2.71000000","2.72000000","3244.89000000",1779120899999,"8830.61390000",55,"474.65000000","1291.04800000","0"],[1779120900000,"2.71000000","2.71000000","2.70000000","2.70000000","1414.70000000",1779121799999,"3826.88150000",26,"516.79000000","1400.44530000","0"],[1779121800000,"2.70000000","2.70000000","2.70000000","2.70000000","1205.75000000",1779122699999,"3255.52500000",7,"1205.75000000","3255.52500000","0"],[1779122700000,"2.70000000","2.70000000","2.70000000","2.70000000","132.81000000",1779123599999,"358.58700000",2,"0.00000000","0.00000000","0"],[1779123600000,"2.71000000","2.71000000","2.69000000","2.70000000","302.13000000",1779124499999,"815.75600000",31,"12.20000000","33.02500000","0"],[1779124500000,"2.70000000","2.70000000","2.70000000","2.70000000","3.70000000",1779125399999,"9.99000000",1,"3.70000000","9.99000000","0"],[1779125400000,"2.70000000","2.70000000","2.68000000","2.69000000","710.24000000",1779126299999,"1908.71710000",14,"292.16000000","785.94910000","0"],[1779126300000,"2.69000000","2.69000000","2.69000000","2.69000000","493.95000000",1779127199999,"1328.72550000",5,"114.53000000","308.08570000","0"],[1779127200000,"2.69000000","2.69000000","2.68000000","2.68000000","1692.37000000",1779128099999,"4550.14740000",20,"1345.14000000","3618.42660000","0"],[1779128100000,"2.68000000","2.68000000","2.66000000","2.66000000","795.21000000",1779128999999,"2126.67290000",12,"8.24000000","22.00080000","0"],[1779129000000,"2.66000000","2.70000000","2.66000000","2.70000000","3978.11000000",1779129899999,"10666.20670000",66,"3537.74000000","9485.25040000","0"],[1779129900000,"2.69000000","2.69000000","2.68000000","2.68000000","2434.65000000",1779130799999,"6536.80260000",15,"0.00000000","0.00000000","0"],[1779130800000,"2.69000000","2.70000000","2.69000000","2.69000000","1334.79000000",1779131699999,"3590.80760000",23,"159.30000000","428.73950000","0"],[1779131700000,"2.69000000","2.69000000","2.69000000","2.69000000","301.09000000",1779132599999,"809.93210000",6,"301.09000000","809.93210000","0"],[1779132600000,"2.70000000","2.71000000","2.70000000","2.71000000","1503.20000000",1779133499999,"4061.86000000",17,"1503.20000000","4061.86000000","0"],[1779133500000,"2.72000000","2.72000000","2.72000000","2.72000000","299.35000000",1779134399999,"814.23200000",9,"190.47000000","518.07840000","0"],[1779134400000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779135299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779135300000,"2.72000000","2.72000000","2.72000000","2.72000000","6.08000000",1779136199999,"16.53760000",1,"0.00000000","0.00000000","0"],[1779136200000,"2.72000000","2.72000000","2.71000000","2.72000000","745.28000000",1779137099999,"2022.53000000",26,"9.21000000","25.05120000","0"],[1779137100000,"2.71000000","2.71000000","2.71000000","2.71000000","333.61000000",1779137999999,"904.08310000",3,"0.00000000","0.00000000","0"],[1779138000000,"2.71000000","2.72000000","2.71000000","2.71000000","451.87000000",1779138899999,"1226.05750000",6,"342.75000000","930.34230000","0"],[1779138900000,"2.71000000","2.72000000","2.71000000","2.72000000","189.81000000",1779139799999,"516.18260000",2,"179.75000000","488.92000000","0"],[1779139800000,"2.72000000","2.72000000","2.71000000","2.71000000","185.71000000",1779140699999,"504.53720000",6,"0.00000000","0.00000000","0"],[1779140700000,"2.72000000","2.73000000","2.72000000","2.72000000","762.21000000",1779141599999,"2073.66520000",9,"753.97000000","2051.25240000","0"],[1779141600000,"2.73000000","2.74000000","2.73000000","2.74000000","750.68000000",1779142499999,"2050.50870000",12,"108.19000000","295.35870000","0"],[1779142500000,"2.74000000","2.74000000","2.74000000","2.74000000","10.00000000",1779143399999,"27.40000000",1,"10.00000000","27.40000000","0"],[1779143400000,"2.74000000","2.74000000","2.73000000","2.73000000","263.87000000",1779144299999,"720.50080000",3,"13.57000000","37.18180000","0"],[1779144300000,"2.73000000","2.73000000","2.73000000","2.73000000","7.32000000",1779145199999,"19.98360000",1,"7.32000000","19.98360000","0"],[1779145200000,"2.73000000","2.73000000","2.73000000","2.73000000","397.95000000",1779146099999,"1086.40350000",3,"397.95000000","1086.40350000","0"],[1779146100000,"2.73000000","2.73000000","2.72000000","2.72000000","1719.71000000",1779146999999,"4690.23490000",24,"0.00000000","0.00000000","0"],[1779147000000,"2.72000000","2.73000000","2.71000000","2.73000000","2059.59000000",1779147899999,"5608.74020000",27,"1073.39000000","2929.25220000","0"],[1779147900000,"2.73000000","2.73000000","2.73000000","2.73000000","960.63000000",1779148799999,"2622.51990000",54,"0.00000000","0.00000000","0"],[1779148800000,"2.73000000","2.74000000","2.73000000","2.74000000","695.37000000",1779149699999,"1898.38590000",16,"416.29000000","1136.49750000","0"],[1779149700000,"2.74000000","2.75000000","2.74000000","2.74000000","1370.94000000",1779150599999,"3762.35680000",20,"431.76000000","1185.23390000","0"],[1779150600000,"2.73000000","2.73000000","2.73000000","2.73000000","48.33000000",1779151499999,"131.94090000",2,"0.00000000","0.00000000","0"],[1779151500000,"2.73000000","2.73000000","2.73000000","2.73000000","648.31000000",1779152399999,"1769.88630000",7,"330.05000000","901.03650000","0"],[1779152400000,"2.72000000","2.72000000","2.72000000","2.72000000","9.69000000",1779153299999,"26.35680000",2,"0.00000000","0.00000000","0"],[1779153300000,"2.72000000","2.72000000","2.71000000","2.72000000","957.32000000",1779154199999,"2601.99480000",46,"298.75000000","812.60000000","0"],[1779154200000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779155099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779155100000,"2.72000000","2.72000000","2.72000000","2.72000000","297.75000000",1779155999999,"809.88000000",2,"297.75000000","809.88000000","0"],[1779156000000,"2.71000000","2.71000000","2.70000000","2.70000000","1476.90000000",1779156899999,"3998.83480000",94,"583.32000000","1580.79720000","0"],[1779156900000,"2.71000000","2.73000000","2.71000000","2.71000000","1721.80000000",1779157799999,"4668.84350000",36,"1489.33000000","4036.84910000","0"],[1779157800000,"2.71000000","2.72000000","2.70000000","2.72000000","479.16000000",1779158699999,"1297.82020000",12,"294.66000000","798.63880000","0"],[1779158700000,"2.71000000","2.71000000","2.71000000","2.71000000","185.75000000",1779159599999,"503.38250000",9,"3.69000000","9.99990000","0"],[1779159600000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779160499999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779160500000,"2.70000000","2.70000000","2.70000000","2.70000000","3.69000000",1779161399999,"9.96300000",1,"0.00000000","0.00000000","0"],[1779161400000,"2.71000000","2.71000000","2.71000000","2.71000000","647.23000000",1779162299999,"1753.99330000",8,"546.45000000","1480.87950000","0"],[1779162300000,"2.71000000","2.71000000","2.71000000","2.71000000","10.70000000",1779163199999,"28.99700000",2,"10.70000000","28.99700000","0"],[1779163200000,"2.71000000","2.71000000","2.71000000","2.71000000","11.29000000",1779164099999,"30.59590000",2,"0.00000000","0.00000000","0"],[1779164100000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779164999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779165000000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779165899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779165900000,"2.71000000","2.71000000","2.71000000","2.71000000","14.62000000",1779166799999,"39.62020000",2,"0.00000000","0.00000000","0"],[1779166800000,"2.71000000","2.71000000","2.70000000","2.70000000","376.96000000",1779167699999,"1020.68160000",6,"0.00000000","0.00000000","0"],[1779167700000,"2.70000000","2.70000000","2.70000000","2.70000000","48.89000000",1779168599999,"132.00300000",4,"0.00000000","0.00000000","0"],[1779168600000,"2.71000000","2.71000000","2.71000000","2.71000000","1329.23000000",1779169499999,"3602.21330000",9,"1315.90000000","3566.08900000","0"],[1779169500000,"2.72000000","2.74000000","2.72000000","2.73000000","3886.49000000",1779170399999,"10599.82340000",33,"3704.15000000","10102.79090000","0"],[1779170400000,"2.73000000","2.75000000","2.73000000","2.75000000","361.31000000",1779171299999,"990.87870000",34,"92.31000000","253.85250000","0"],[1779171300000,"2.75000000","2.75000000","2.74000000","2.75000000","169.79000000",1779172199999,"466.84380000",34,"161.92000000","445.28000000","0"],[1779172200000,"2.75000000","2.75000000","2.73000000","2.73000000","448.16000000",1779173099999,"1228.38150000",13,"45.97000000","126.41750000","0"],[1779173100000,"2.73000000","2.73000000","2.73000000","2.73000000","184.48000000",1779173999999,"503.63040000",1,"0.00000000","0.00000000","0"],[1779174000000,"2.74000000","2.74000000","2.74000000","2.74000000","120.10000000",1779174899999,"329.07400000",2,"9.85000000","26.98900000","0"],[1779174900000,"2.73000000","2.73000000","2.73000000","2.73000000","74.30000000",1779175799999,"202.83900000",28,"0.00000000","0.00000000","0"],[1779175800000,"2.73000000","2.73000000","2.73000000","2.73000000","96.25000000",1779176699999,"262.76250000",31,"0.00000000","0.00000000","0"],[1779176700000,"2.73000000","2.73000000","2.73000000","2.73000000","330.91000000",1779177599999,"903.38430000",24,"0.00000000","0.00000000","0"],[1779177600000,"2.73000000","2.73000000","2.72000000","2.72000000","1499.74000000",1779178499999,"4093.05400000",31,"0.00000000","0.00000000","0"],[1779178500000,"2.72000000","2.72000000","2.72000000","2.72000000","47.19000000",1779179399999,"128.35680000",5,"0.00000000","0.00000000","0"],[1779179400000,"2.73000000","2.74000000","2.73000000","2.73000000","763.51000000",1779180299999,"2085.00860000",6,"671.94000000","1835.02250000","0"],[1779180300000,"2.73000000","2.74000000","2.73000000","2.74000000","1327.38000000",1779181199999,"3635.08590000",30,"998.57000000","2736.08180000","0"],[1779181200000,"2.74000000","2.77000000","2.74000000","2.76000000","9469.84000000",1779182099999,"26083.16960000",68,"8613.41000000","23720.83290000","0"],[1779182100000,"2.75000000","2.75000000","2.75000000","2.75000000","278.25000000",1779182999999,"765.18750000",10,"39.99000000","109.97250000","0"],[1779183000000,"2.74000000","2.75000000","2.74000000","2.75000000","855.84000000",1779183899999,"2353.01580000",12,"743.33000000","2044.15750000","0"],[1779183900000,"2.75000000","2.77000000","2.75000000","2.76000000","1812.14000000",1779184799999,"4995.83620000",29,"1345.40000000","3708.51160000","0"],[1779184800000,"2.76000000","2.76000000","2.76000000","2.76000000","2818.61000000",1779185699999,"7779.36360000",36,"2499.74000000","6899.28240000","0"],[1779185700000,"2.76000000","2.77000000","2.76000000","2.76000000","2028.06000000",1779186599999,"5617.17720000",35,"922.57000000","2555.51890000","0"],[1779186600000,"2.77000000","2.78000000","2.73000000","2.73000000","1609.29000000",1779187499999,"4434.27740000",34,"64.22000000","176.15950000","0"],[1779187500000,"2.73000000","2.73000000","2.71000000","2.71000000","3185.66000000",1779188399999,"8658.42350000",125,"808.98000000","2206.81360000","0"],[1779188400000,"2.72000000","2.73000000","2.71000000","2.72000000","1610.77000000",1779189299999,"4379.46360000",30,"657.87000000","1793.57840000","0"],[1779189300000,"2.71000000","2.72000000","2.71000000","2.71000000","272.18000000",1779190199999,"738.78920000",6,"14.08000000","38.23570000","0"],[1779190200000,"2.71000000","2.71000000","2.69000000","2.69000000","1563.19000000",1779191099999,"4223.73010000",31,"320.97000000","869.77310000","0"],[1779191100000,"2.70000000","2.70000000","2.70000000","2.70000000","117.96000000",1779191999999,"318.49200000",5,"110.25000000","297.67500000","0"],[1779192000000,"2.71000000","2.73000000","2.71000000","2.73000000","1180.46000000",1779192899999,"3213.87470000",20,"1061.66000000","2890.08910000","0"],[1779192900000,"2.73000000","2.73000000","2.73000000","2.73000000","5.33000000",1779193799999,"14.55090000",1,"0.00000000","0.00000000","0"],[1779193800000,"2.73000000","2.75000000","2.72000000","2.72000000","5275.83000000",1779194699999,"14452.53730000",63,"4657.81000000","12755.23930000","0"],[1779194700000,"2.74000000","2.74000000","2.73000000","2.73000000","146.63000000",1779195599999,"400.80720000",7,"7.63000000","20.90620000","0"],[1779195600000,"2.75000000","2.75000000","2.73000000","2.73000000","759.18000000",1779196499999,"2077.99570000",24,"180.90000000","497.47500000","0"],[1779196500000,"2.74000000","2.74000000","2.72000000","2.72000000","1240.43000000",1779197399999,"3383.20450000",20,"14.08000000","38.57920000","0"],[1779197400000,"2.73000000","2.73000000","2.72000000","2.72000000","2929.92000000",1779198299999,"7984.63990000",28,"648.93000000","1771.54210000","0"],[1779198300000,"2.72000000","2.75000000","2.72000000","2.75000000","1280.43000000",1779199199999,"3500.89130000",28,"1280.43000000","3500.89130000","0"],[1779199200000,"2.75000000","2.75000000","2.72000000","2.72000000","2088.99000000",1779200099999,"5725.00690000",30,"1142.30000000","3141.32500000","0"],[1779200100000,"2.72000000","2.73000000","2.72000000","2.72000000","324.16000000",1779200999999,"881.95000000",6,"211.90000000","576.60280000","0"],[1779201000000,"2.72000000","2.73000000","2.70000000","2.71000000","957.16000000",1779201899999,"2595.59280000",23,"293.82000000","800.81450000","0"],[1779201900000,"2.70000000","2.71000000","2.69000000","2.71000000","1056.81000000",1779202799999,"2857.01500000",37,"567.27000000","1537.24610000","0"],[1779202800000,"2.71000000","2.73000000","2.71000000","2.71000000","520.17000000",1779203699999,"1414.56590000",14,"312.27000000","851.08040000","0"],[1779203700000,"2.71000000","2.71000000","2.70000000","2.70000000","243.23000000",1779204599999,"658.82830000",8,"0.00000000","0.00000000","0"],[1779204600000,"2.72000000","2.73000000","2.71000000","2.72000000","2588.45000000",1779205499999,"7043.27840000",35,"2161.77000000","5883.79380000","0"],[1779205500000,"2.72000000","2.73000000","2.71000000","2.71000000","2562.85000000",1779206399999,"6972.06200000",62,"1926.25000000","5242.45910000","0"],[1779206400000,"2.72000000","2.74000000","2.72000000","2.73000000","3301.85000000",1779207299999,"9015.92420000",48,"3065.72000000","8372.25160000","0"],[1779207300000,"2.74000000","2.74000000","2.73000000","2.73000000","367.49000000",1779208199999,"1006.06850000",20,"70.52000000","193.22480000","0"],[1779208200000,"2.74000000","2.74000000","2.74000000","2.74000000","30.20000000",1779209099999,"82.74800000",5,"11.24000000","30.79760000","0"],[1779209100000,"2.75000000","2.76000000","2.74000000","2.75000000","1232.58000000",1779209999999,"3399.25690000",36,"894.33000000","2467.71180000","0"],[1779210000000,"2.76000000","2.76000000","2.74000000","2.74000000","1375.76000000",1779210899999,"3780.64720000",24,"402.61000000","1111.20360000","0"],[1779210900000,"2.74000000","2.74000000","2.72000000","2.73000000","1413.99000000",1779211799999,"3868.19480000",38,"327.23000000","895.67630000","0"],[1779211800000,"2.72000000","2.73000000","2.72000000","2.73000000","548.47000000",1779212699999,"1497.26090000",7,"518.91000000","1416.62430000","0"],[1779212700000,"2.74000000","2.74000000","2.73000000","2.73000000","67.30000000",1779213599999,"183.75200000",2,"2.30000000","6.30200000","0"],[1779213600000,"2.74000000","2.74000000","2.74000000","2.74000000","512.34000000",1779214499999,"1403.81160000",14,"441.30000000","1209.16200000","0"],[1779214500000,"2.73000000","2.73000000","2.73000000","2.73000000","18.30000000",1779215399999,"49.95900000",1,"0.00000000","0.00000000","0"],[1779215400000,"2.73000000","2.77000000","2.72000000","2.75000000","7387.07000000",1779216299999,"20290.14730000",121,"5342.23000000","14677.63160000","0"],[1779216300000,"2.76000000","2.76000000","2.75000000","2.75000000","104.68000000",1779217199999,"287.89870000",3,"2.87000000","7.92120000","0"],[1779217200000,"2.75000000","2.75000000","2.75000000","2.75000000","117.79000000",1779218099999,"323.92250000",2,"0.00000000","0.00000000","0"],[1779218100000,"2.75000000","2.75000000","2.75000000","2.75000000","229.29000000",1779218999999,"630.54750000",10,"0.00000000","0.00000000","0"],[1779219000000,"2.74000000","2.75000000","2.74000000","2.75000000","969.33000000",1779219899999,"2664.92760000",12,"669.14000000","1840.13500000","0"],[1779219900000,"2.75000000","2.75000000","2.74000000","2.75000000","1652.47000000",1779220799999,"4544.01250000",77,"1268.95000000","3489.61250000","0"],[1779220800000,"2.76000000","2.76000000","2.75000000","2.75000000","451.88000000",1779221699999,"1244.89570000",8,"266.67000000","735.56820000","0"],[1779221700000,"2.76000000","2.76000000","2.76000000","2.76000000","34.79000000",1779222599999,"96.02040000",3,"34.79000000","96.02040000","0"],[1779222600000,"2.76000000","2.76000000","2.75000000","2.76000000","216.88000000",1779223499999,"598.38030000",17,"73.14000000","201.86640000","0"],[1779223500000,"2.76000000","2.76000000","2.76000000","2.76000000","12.23000000",1779224399999,"33.75480000",1,"0.00000000","0.00000000","0"],[1779224400000,"2.77000000","2.77000000","2.76000000","2.76000000","530.32000000",1779225299999,"1468.29090000",10,"92.50000000","256.22500000","0"],[1779225300000,"2.77000000","2.77000000","2.76000000","2.76000000","589.53000000",1779226199999,"1632.40430000",8,"0.00000000","0.00000000","0"],[1779226200000,"2.76000000","2.76000000","2.76000000","2.76000000","552.12000000",1779227099999,"1523.85120000",4,"370.13000000","1021.55880000","0"],[1779227100000,"2.76000000","2.76000000","2.76000000","2.76000000","1030.46000000",1779227999999,"2844.06960000",8,"0.00000000","0.00000000","0"],[1779228000000,"2.75000000","2.75000000","2.75000000","2.75000000","42.01000000",1779228899999,"115.52750000",3,"0.00000000","0.00000000","0"],[1779228900000,"2.75000000","2.76000000","2.75000000","2.75000000","1716.00000000",1779229799999,"4723.42270000",64,"1357.83000000","3737.23920000","0"],[1779229800000,"2.76000000","2.76000000","2.76000000","2.76000000","758.10000000",1779230699999,"2092.35600000",12,"34.59000000","95.46840000","0"],[1779230700000,"2.76000000","2.76000000","2.75000000","2.75000000","391.00000000",1779231599999,"1076.65110000",5,"0.00000000","0.00000000","0"],[1779231600000,"2.75000000","2.75000000","2.75000000","2.75000000","1103.51000000",1779232499999,"3034.65250000",23,"791.23000000","2175.88250000","0"],[1779232500000,"2.75000000","2.76000000","2.75000000","2.75000000","514.40000000",1779233399999,"1414.96100000",8,"36.10000000","99.63600000","0"],[1779233400000,"2.75000000","2.76000000","2.75000000","2.75000000","549.56000000",1779234299999,"1512.73580000",9,"477.41000000","1314.32330000","0"],[1779234300000,"2.75000000","2.77000000","2.74000000","2.77000000","1266.44000000",1779235199999,"3492.58480000",22,"871.28000000","2404.66970000","0"],[1779235200000,"2.77000000","2.78000000","2.74000000","2.74000000","2397.48000000",1779236099999,"6621.34550000",70,"265.79000000","737.17840000","0"],[1779236100000,"2.74000000","2.75000000","2.74000000","2.75000000","861.28000000",1779236999999,"2367.81010000",43,"719.48000000","1978.57000000","0"],[1779237000000,"2.76000000","2.77000000","2.75000000","2.75000000","712.41000000",1779237899999,"1966.16340000",39,"219.45000000","607.84400000","0"],[1779237900000,"2.75000000","2.76000000","2.75000000","2.76000000","789.21000000",1779238799999,"2178.00150000",13,"697.65000000","1925.51400000","0"],[1779238800000,"2.76000000","2.77000000","2.76000000","2.77000000","341.77000000",1779239699999,"944.94320000",5,"341.77000000","944.94320000","0"],[1779239700000,"2.76000000","2.76000000","2.75000000","2.75000000","841.71000000",1779240599999,"2321.52660000",18,"178.24000000","491.94240000","0"],[1779240600000,"2.75000000","2.75000000","2.75000000","2.75000000","665.27000000",1779241499999,"1829.49250000",18,"0.00000000","0.00000000","0"],[1779241500000,"2.75000000","2.75000000","2.74000000","2.74000000","1176.29000000",1779242399999,"3233.70240000",13,"0.00000000","0.00000000","0"],[1779242400000,"2.74000000","2.76000000","2.74000000","2.76000000","309.41000000",1779243299999,"852.64040000",5,"304.55000000","839.32400000","0"],[1779243300000,"2.75000000","2.77000000","2.75000000","2.76000000","1106.63000000",1779244199999,"3054.71980000",20,"787.40000000","2175.64500000","0"],[1779244200000,"2.76000000","2.78000000","2.76000000","2.76000000","2179.32000000",1779245099999,"6025.12570000",54,"348.31000000","967.51670000","0"],[1779245100000,"2.75000000","2.75000000","2.75000000","2.75000000","251.84000000",1779245999999,"692.56000000",9,"0.00000000","0.00000000","0"],[1779246000000,"2.75000000","2.75000000","2.75000000","2.75000000","1498.00000000",1779246899999,"4119.50000000",12,"880.57000000","2421.56750000","0"],[1779246900000,"2.75000000","2.75000000","2.75000000","2.75000000","5.54000000",1779247799999,"15.23500000",1,"0.00000000","0.00000000","0"],[1779247800000,"2.76000000","2.76000000","2.76000000","2.76000000","1501.61000000",1779248699999,"4144.44360000",18,"807.45000000","2228.56200000","0"],[1779248700000,"2.75000000","2.75000000","2.74000000","2.74000000","779.10000000",1779249599999,"2141.70200000",16,"0.00000000","0.00000000","0"],[1779249600000,"2.74000000","2.74000000","2.74000000","2.74000000","2.71000000",1779250499999,"7.42540000",1,"0.00000000","0.00000000","0"],[1779250500000,"2.75000000","2.76000000","2.75000000","2.76000000","1549.07000000",1779251399999,"4271.03170000",23,"1549.07000000","4271.03170000","0"],[1779251400000,"2.75000000","2.75000000","2.75000000","2.75000000","749.69000000",1779252299999,"2061.64750000",6,"0.00000000","0.00000000","0"],[1779252300000,"2.76000000","2.78000000","2.76000000","2.77000000","3343.15000000",1779253199999,"9252.16620000",45,"3132.44000000","8668.92510000","0"],[1779253200000,"2.78000000","2.79000000","2.77000000","2.79000000","1372.42000000",1779254099999,"3819.23340000",41,"244.53000000","681.49460000","0"],[1779254100000,"2.79000000","2.80000000","2.78000000","2.79000000","2162.33000000",1779254999999,"6026.97710000",48,"406.49000000","1135.33790000","0"],[1779255000000,"2.80000000","2.83000000","2.80000000","2.82000000","2817.56000000",1779255899999,"7935.87420000",118,"1301.40000000","3667.36410000","0"],[1779255900000,"2.82000000","2.83000000","2.81000000","2.81000000","9268.64000000",1779256799999,"26174.13740000",122,"1433.34000000","4048.21690000","0"],[1779256800000,"2.82000000","2.83000000","2.82000000","2.82000000","247.58000000",1779257699999,"699.39360000",5,"241.28000000","681.62760000","0"],[1779257700000,"2.83000000","2.83000000","2.81000000","2.82000000","2328.16000000",1779258599999,"6554.09840000",37,"443.49000000","1249.16830000","0"],[1779258600000,"2.82000000","2.82000000","2.80000000","2.80000000","1833.49000000",1779259499999,"5148.57920000",20,"196.01000000","550.80590000","0"],[1779259500000,"2.81000000","2.82000000","2.81000000","2.82000000","926.74000000",1779260399999,"2605.49140000",8,"926.74000000","2605.49140000","0"],[1779260400000,"2.81000000","2.81000000","2.80000000","2.80000000","3052.57000000",1779261299999,"8570.91980000",37,"796.65000000","2238.58650000","0"],[1779261300000,"2.80000000","2.80000000","2.79000000","2.79000000","5550.14000000",1779262199999,"15496.48420000",61,"1518.95000000","4239.77230000","0"],[1779262200000,"2.78000000","2.80000000","2.78000000","2.78000000","563.84000000",1779263099999,"1573.50930000",6,"107.70000000","301.56000000","0"],[1779263100000,"2.78000000","2.78000000","2.78000000","2.78000000","821.69000000",1779263999999,"2284.29820000",7,"18.81000000","52.29180000","0"],[1779264000000,"2.77000000","2.77000000","2.77000000","2.77000000","2145.84000000",1779264899999,"5943.97680000",16,"0.00000000","0.00000000","0"],[1779264900000,"2.77000000","2.79000000","2.77000000","2.79000000","2802.88000000",1779265799999,"7783.26540000",31,"2516.54000000","6990.10360000","0"],[1779265800000,"2.78000000","2.79000000","2.78000000","2.79000000","609.39000000",1779266699999,"1695.91320000",7,"288.61000000","804.14480000","0"],[1779266700000,"2.79000000","2.79000000","2.79000000","2.79000000","0.00000000",1779267599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779267600000,"2.79000000","2.79000000","2.78000000","2.78000000","720.13000000",1779268499999,"2008.78390000",11,"110.08000000","307.12320000","0"],[1779268500000,"2.78000000","2.78000000","2.78000000","2.78000000","1000.02000000",1779269399999,"2780.05560000",7,"0.00000000","0.00000000","0"],[1779269400000,"2.77000000","2.78000000","2.77000000","2.78000000","354.29000000",1779270299999,"981.97490000",8,"59.16000000","164.46480000","0"],[1779270300000,"2.77000000","2.78000000","2.77000000","2.77000000","915.89000000",1779271199999,"2537.67530000",19,"104.82000000","291.01140000","0"],[1779271200000,"2.76000000","2.77000000","2.76000000","2.77000000","120.78000000",1779272099999,"334.49890000",6,"114.61000000","317.46970000","0"],[1779272100000,"2.77000000","2.78000000","2.76000000","2.78000000","2501.69000000",1779272999999,"6928.69210000",48,"1624.59000000","4500.86810000","0"],[1779273000000,"2.77000000","2.77000000","2.76000000","2.76000000","266.82000000",1779273899999,"738.19560000",11,"0.00000000","0.00000000","0"],[1779273900000,"2.76000000","2.77000000","2.76000000","2.77000000","1111.32000000",1779274799999,"3067.71000000",14,"555.12000000","1532.59800000","0"],[1779274800000,"2.77000000","2.77000000","2.77000000","2.77000000","0.00000000",1779275699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779275700000,"2.76000000","2.76000000","2.76000000","2.76000000","24.39000000",1779276599999,"67.31640000",1,"0.00000000","0.00000000","0"],[1779276600000,"2.77000000","2.77000000","2.77000000","2.77000000","180.30000000",1779277499999,"499.43100000",2,"180.30000000","499.43100000","0"],[1779277500000,"2.77000000","2.77000000","2.75000000","2.75000000","674.86000000",1779278399999,"1858.88200000",24,"224.04000000","616.29950000","0"],[1779278400000,"2.75000000","2.75000000","2.75000000","2.75000000","176.46000000",1779279299999,"485.26500000",2,"0.00000000","0.00000000","0"],[1779279300000,"2.75000000","2.75000000","2.75000000","2.75000000","2.16000000",1779280199999,"5.94000000",1,"0.00000000","0.00000000","0"],[1779280200000,"2.75000000","2.78000000","2.75000000","2.78000000","1888.23000000",1779281099999,"5218.62540000",54,"1654.57000000","4576.06040000","0"],[1779281100000,"2.78000000","2.78000000","2.78000000","2.78000000","1035.98000000",1779281999999,"2880.02440000",121,"304.19000000","845.64820000","0"],[1779282000000,"2.77000000","2.77000000","2.77000000","2.77000000","435.98000000",1779282899999,"1207.66460000",9,"0.00000000","0.00000000","0"],[1779282900000,"2.77000000","2.77000000","2.76000000","2.76000000","203.38000000",1779283799999,"561.68620000",9,"194.67000000","537.64660000","0"],[1779283800000,"2.75000000","2.76000000","2.75000000","2.76000000","259.99000000",1779284699999,"715.15360000",8,"18.11000000","49.98360000","0"],[1779284700000,"2.76000000","2.79000000","2.76000000","2.77000000","5708.86000000",1779285599999,"15857.00190000",52,"5466.99000000","15186.24960000","0"],[1779285600000,"2.78000000","2.78000000","2.78000000","2.78000000","1724.34000000",1779286499999,"4793.66520000",39,"650.96000000","1809.66880000","0"],[1779286500000,"2.78000000","2.78000000","2.78000000","2.78000000","105.16000000",1779287399999,"292.34480000",4,"80.16000000","222.84480000","0"],[1779287400000,"2.78000000","2.79000000","2.78000000","2.78000000","1258.34000000",1779288299999,"3502.72660000",28,"95.13000000","265.41270000","0"],[1779288300000,"2.78000000","2.79000000","2.78000000","2.79000000","293.87000000",1779289199999,"817.34660000",22,"286.38000000","796.52440000","0"],[1779289200000,"2.79000000","2.79000000","2.79000000","2.79000000","1551.52000000",1779290099999,"4328.74080000",31,"1474.31000000","4113.32490000","0"],[1779290100000,"2.80000000","2.80000000","2.79000000","2.80000000","1087.62000000",1779290999999,"3045.22500000",43,"797.69000000","2233.53200000","0"],[1779291000000,"2.80000000","2.80000000","2.80000000","2.80000000","127.58000000",1779291899999,"357.22400000",2,"0.00000000","0.00000000","0"],[1779291900000,"2.80000000","2.81000000","2.80000000","2.80000000","81.18000000",1779292799999,"227.35140000",7,"4.74000000","13.31940000","0"],[1779292800000,"2.81000000","2.83000000","2.81000000","2.83000000","3041.82000000",1779293699999,"8577.64150000",39,"2001.58000000","5645.07370000","0"],[1779293700000,"2.82000000","2.83000000","2.81000000","2.82000000","3217.88000000",1779294599999,"9093.59820000",46,"1764.78000000","4986.64190000","0"],[1779294600000,"2.83000000","2.84000000","2.82000000","2.83000000","1348.85000000",1779295499999,"3817.27440000",33,"1209.99000000","3424.71550000","0"],[1779295500000,"2.83000000","2.83000000","2.82000000","2.82000000","303.84000000",1779296399999,"857.83140000",5,"3.45000000","9.76350000","0"],[1779296400000,"2.83000000","2.84000000","2.82000000","2.83000000","3887.15000000",1779297299999,"10976.98900000",86,"706.29000000","1996.69580000","0"],[1779297300000,"2.82000000","2.82000000","2.82000000","2.82000000","4.12000000",1779298199999,"11.61840000",1,"0.00000000","0.00000000","0"],[1779298200000,"2.82000000","2.83000000","2.82000000","2.83000000","14.91000000",1779299099999,"42.06550000",2,"1.93000000","5.46190000","0"],[1779299100000,"2.83000000","2.83000000","2.82000000","2.82000000","149.65000000",1779299999999,"423.15560000",7,"114.26000000","323.35580000","0"],[1779300000000,"2.82000000","2.83000000","2.81000000","2.81000000","2921.84000000",1779300899999,"8242.44280000",84,"2528.74000000","7134.82180000","0"],[1779300900000,"2.81000000","2.81000000","2.81000000","2.81000000","0.00000000",1779301799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779301800000,"2.81000000","2.81000000","2.80000000","2.80000000","4260.32000000",1779302699999,"11940.81060000",34,"0.00000000","0.00000000","0"],[1779302700000,"2.80000000","2.80000000","2.80000000","2.80000000","714.28000000",1779303599999,"1999.98400000",7,"0.00000000","0.00000000","0"],[1779303600000,"2.81000000","2.82000000","2.81000000","2.81000000","1357.84000000",1779304499999,"3820.09360000",25,"1355.72000000","3814.13640000","0"],[1779304500000,"2.81000000","2.81000000","2.81000000","2.81000000","22.73000000",1779305399999,"63.87130000",1,"0.00000000","0.00000000","0"],[1779305400000,"2.81000000","2.81000000","2.81000000","2.81000000","13.03000000",1779306299999,"36.61430000",2,"0.00000000","0.00000000","0"],[1779306300000,"2.81000000","2.81000000","2.81000000","2.81000000","0.00000000",1779307199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779307200000,"2.81000000","2.81000000","2.81000000","2.81000000","639.68000000",1779308099999,"1797.50080000",19,"202.45000000","568.88450000","0"],[1779308100000,"2.81000000","2.81000000","2.80000000","2.81000000","1194.02000000",1779308999999,"3344.28650000",14,"566.95000000","1588.49050000","0"],[1779309000000,"2.80000000","2.81000000","2.80000000","2.81000000","108.92000000",1779309899999,"305.06520000",4,"8.92000000","25.06520000","0"],[1779309900000,"2.81000000","2.81000000","2.81000000","2.81000000","0.00000000",1779310799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779310800000,"2.81000000","2.81000000","2.81000000","2.81000000","142.34000000",1779311699999,"399.97540000",1,"142.34000000","399.97540000","0"],[1779311700000,"2.81000000","2.81000000","2.80000000","2.80000000","8.36000000",1779312599999,"23.45800000",2,"5.00000000","14.05000000","0"],[1779312600000,"2.81000000","2.81000000","2.80000000","2.80000000","338.66000000",1779313499999,"950.09850000",8,"185.05000000","519.99050000","0"],[1779313500000,"2.80000000","2.80000000","2.80000000","2.80000000","1128.88000000",1779314399999,"3160.86400000",9,"12.40000000","34.72000000","0"],[1779314400000,"2.79000000","2.79000000","2.77000000","2.77000000","1563.74000000",1779315299999,"4348.89190000",35,"1147.38000000","3190.30300000","0"],[1779315300000,"2.77000000","2.79000000","2.77000000","2.79000000","996.33000000",1779316199999,"2768.34510000",70,"845.95000000","2351.79250000","0"],[1779316200000,"2.78000000","2.78000000","2.77000000","2.78000000","380.08000000",1779317099999,"1054.01990000",36,"47.27000000","131.41060000","0"],[1779317100000,"2.77000000","2.77000000","2.77000000","2.77000000","149.19000000",1779317999999,"413.25630000",31,"0.00000000","0.00000000","0"],[1779318000000,"2.77000000","2.77000000","2.77000000","2.77000000","152.37000000",1779318899999,"422.06490000",32,"0.00000000","0.00000000","0"],[1779318900000,"2.77000000","2.78000000","2.77000000","2.77000000","156.63000000",1779319799999,"433.96000000",33,"9.49000000","26.38220000","0"],[1779319800000,"2.77000000","2.78000000","2.77000000","2.77000000","638.15000000",1779320699999,"1772.07430000",40,"439.88000000","1222.86640000","0"],[1779320700000,"2.77000000","2.78000000","2.77000000","2.78000000","240.43000000",1779321599999,"667.36610000",31,"23.36000000","64.94080000","0"],[1779321600000,"2.78000000","2.79000000","2.77000000","2.78000000","565.30000000",1779322499999,"1570.47710000",46,"86.96000000","241.77280000","0"],[1779322500000,"2.78000000","2.79000000","2.78000000","2.78000000","173.14000000",1779323399999,"481.45280000",36,"12.36000000","34.48440000","0"],[1779323400000,"2.79000000","2.80000000","2.78000000","2.79000000","580.48000000",1779324299999,"1620.69130000",40,"477.01000000","1332.90090000","0"],[1779324300000,"2.80000000","2.82000000","2.80000000","2.82000000","506.38000000",1779325199999,"1422.39480000",6,"435.35000000","1223.51080000","0"],[1779325200000,"2.82000000","2.82000000","2.81000000","2.81000000","4.23000000",1779326099999,"11.90750000",2,"2.12000000","5.97840000","0"],[1779326100000,"2.81000000","2.81000000","2.80000000","2.81000000","570.21000000",1779326999999,"1602.25420000",17,"1.82000000","5.11420000","0"],[1779327000000,"2.80000000","2.81000000","2.80000000","2.81000000","222.35000000",1779327899999,"624.77800000",37,"219.80000000","617.63800000","0"],[1779327900000,"2.82000000","2.82000000","2.81000000","2.81000000","307.28000000",1779328799999,"863.48180000",6,"2.50000000","7.05000000","0"],[1779328800000,"2.81000000","2.81000000","2.81000000","2.81000000","148.80000000",1779329699999,"418.12800000",5,"148.80000000","418.12800000","0"],[1779329700000,"2.81000000","2.81000000","2.81000000","2.81000000","222.30000000",1779330599999,"624.66300000",6,"174.46000000","490.23260000","0"],[1779330600000,"2.81000000","2.82000000","2.81000000","2.82000000","573.23000000",1779331499999,"1611.17150000",10,"293.05000000","823.86570000","0"],[1779331500000,"2.81000000","2.81000000","2.81000000","2.81000000","7.07000000",1779332399999,"19.86670000",3,"0.00000000","0.00000000","0"],[1779332400000,"2.81000000","2.82000000","2.80000000","2.82000000","644.32000000",1779333299999,"1811.07670000",11,"448.94000000","1262.28610000","0"],[1779333300000,"2.81000000","2.81000000","2.81000000","2.81000000","243.81000000",1779334199999,"685.10610000",4,"7.11000000","19.97910000","0"],[1779334200000,"2.80000000","2.81000000","2.80000000","2.81000000","6.39000000",1779335099999,"17.91530000",2,"2.33000000","6.54730000","0"],[1779335100000,"2.81000000","2.81000000","2.81000000","2.81000000","710.80000000",1779335999999,"1997.34800000",21,"710.80000000","1997.34800000","0"],[1779336000000,"2.80000000","2.80000000","2.80000000","2.80000000","6.82000000",1779336899999,"19.09600000",1,"0.00000000","0.00000000","0"],[1779336900000,"2.81000000","2.81000000","2.81000000","2.81000000","7.11000000",1779337799999,"19.97910000",1,"7.11000000","19.97910000","0"],[1779337800000,"2.81000000","2.81000000","2.81000000","2.81000000","0.00000000",1779338699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779338700000,"2.80000000","2.81000000","2.80000000","2.80000000","27.53000000",1779339599999,"77.12170000",4,"3.77000000","10.59370000","0"],[1779339600000,"2.81000000","2.81000000","2.80000000","2.80000000","239.19000000",1779340499999,"669.90790000",54,"17.59000000","49.42790000","0"],[1779340500000,"2.80000000","2.80000000","2.80000000","2.80000000","248.61000000",1779341399999,"696.10800000",4,"0.00000000","0.00000000","0"],[1779341400000,"2.80000000","2.80000000","2.80000000","2.80000000","0.00000000",1779342299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779342300000,"2.79000000","2.80000000","2.79000000","2.80000000","815.29000000",1779343199999,"2275.02810000",18,"516.68000000","1441.90620000","0"],[1779343200000,"2.79000000","2.79000000","2.79000000","2.79000000","74.20000000",1779344099999,"207.01800000",1,"0.00000000","0.00000000","0"],[1779344100000,"2.80000000","2.80000000","2.79000000","2.79000000","19.31000000",1779344999999,"53.94900000",2,"7.41000000","20.74800000","0"],[1779345000000,"2.79000000","2.79000000","2.79000000","2.79000000","107.74000000",1779345899999,"300.59460000",1,"0.00000000","0.00000000","0"],[1779345900000,"2.79000000","2.79000000","2.79000000","2.79000000","270.01000000",1779346799999,"753.32790000",9,"28.39000000","79.20810000","0"],[1779346800000,"2.79000000","2.79000000","2.79000000","2.79000000","511.20000000",1779347699999,"1426.24800000",8,"19.36000000","54.01440000","0"],[1779347700000,"2.78000000","2.78000000","2.78000000","2.78000000","1332.63000000",1779348599999,"3704.71140000",15,"365.63000000","1016.45140000","0"],[1779348600000,"2.78000000","2.79000000","2.78000000","2.78000000","623.29000000",1779349499999,"1732.77310000",12,"399.40000000","1110.35890000","0"],[1779349500000,"2.79000000","2.81000000","2.79000000","2.81000000","4484.36000000",1779350399999,"12548.25470000",36,"4484.36000000","12548.25470000","0"],[1779350400000,"2.81000000","2.81000000","2.79000000","2.79000000","5779.42000000",1779351299999,"16173.90490000",130,"633.67000000","1780.49480000","0"],[1779351300000,"2.79000000","2.80000000","2.78000000","2.80000000","1345.03000000",1779352199999,"3754.85080000",30,"737.57000000","2060.05840000","0"],[1779352200000,"2.80000000","2.80000000","2.79000000","2.79000000","671.84000000",1779353099999,"1880.87750000",4,"644.39000000","1804.29200000","0"],[1779353100000,"2.79000000","2.79000000","2.79000000","2.79000000","0.00000000",1779353999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779354000000,"2.80000000","2.83000000","2.80000000","2.80000000","6307.52000000",1779354899999,"17715.69080000",54,"6191.37000000","17390.28080000","0"],[1779354900000,"2.81000000","2.81000000","2.81000000","2.81000000","157.24000000",1779355799999,"441.84440000",4,"157.24000000","441.84440000","0"],[1779355800000,"2.80000000","2.80000000","2.80000000","2.80000000","349.86000000",1779356699999,"979.60800000",5,"0.00000000","0.00000000","0"],[1779356700000,"2.80000000","2.80000000","2.80000000","2.80000000","9.51000000",1779357599999,"26.62800000",2,"9.51000000","26.62800000","0"],[1779357600000,"2.79000000","2.80000000","2.79000000","2.80000000","12.03000000",1779358499999,"33.65900000",3,"9.53000000","26.68400000","0"],[1779358500000,"2.79000000","2.79000000","2.76000000","2.77000000","3487.39000000",1779359399999,"9669.04940000",66,"864.15000000","2390.50960000","0"],[1779359400000,"2.76000000","2.77000000","2.76000000","2.77000000","622.15000000",1779360299999,"1719.39500000",10,"541.15000000","1495.83500000","0"],[1779360300000,"2.76000000","2.77000000","2.75000000","2.76000000","446.17000000",1779361199999,"1230.71050000",18,"34.40000000","95.12230000","0"],[1779361200000,"2.75000000","2.76000000","2.75000000","2.76000000","1144.79000000",1779362099999,"3159.20250000",33,"1097.58000000","3029.32080000","0"],[1779362100000,"2.76000000","2.76000000","2.76000000","2.76000000","264.24000000",1779362999999,"729.30240000",6,"0.00000000","0.00000000","0"],[1779363000000,"2.76000000","2.76000000","2.76000000","2.76000000","192.15000000",1779363899999,"530.33400000",8,"0.00000000","0.00000000","0"],[1779363900000,"2.76000000","2.76000000","2.75000000","2.75000000","611.33000000",1779364799999,"1686.75780000",23,"0.00000000","0.00000000","0"],[1779364800000,"2.75000000","2.75000000","2.75000000","2.75000000","0.00000000",1779365699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779365700000,"2.75000000","2.75000000","2.75000000","2.75000000","272.39000000",1779366599999,"749.07250000",4,"0.00000000","0.00000000","0"],[1779366600000,"2.76000000","2.77000000","2.76000000","2.77000000","1475.60000000",1779367499999,"4080.73550000",25,"1209.04000000","3342.36430000","0"],[1779367500000,"2.77000000","2.77000000","2.77000000","2.77000000","38.09000000",1779368399999,"105.50930000",1,"38.09000000","105.50930000","0"],[1779368400000,"2.76000000","2.76000000","2.76000000","2.76000000","37.20000000",1779369299999,"102.67200000",3,"0.00000000","0.00000000","0"],[1779369300000,"2.77000000","2.77000000","2.76000000","2.77000000","258.86000000",1779370199999,"715.68260000",3,"122.90000000","340.43300000","0"],[1779370200000,"2.76000000","2.76000000","2.74000000","2.74000000","1622.12000000",1779371099999,"4458.14770000",127,"298.69000000","821.19780000","0"],[1779371100000,"2.74000000","2.76000000","2.74000000","2.76000000","741.23000000",1779371999999,"2035.66800000",9,"741.23000000","2035.66800000","0"],[1779372000000,"2.76000000","2.76000000","2.76000000","2.76000000","155.32000000",1779372899999,"428.68320000",5,"6.02000000","16.61520000","0"],[1779372900000,"2.75000000","2.75000000","2.74000000","2.75000000","968.22000000",1779373799999,"2662.16210000",33,"802.23000000","2206.13250000","0"],[1779373800000,"2.76000000","2.76000000","2.74000000","2.75000000","386.29000000",1779374699999,"1061.93960000",10,"30.84000000","84.99110000","0"],[1779374700000,"2.74000000","2.75000000","2.74000000","2.75000000","384.81000000",1779375599999,"1056.99790000",7,"261.85000000","720.08750000","0"],[1779375600000,"2.75000000","2.75000000","2.74000000","2.75000000","349.44000000",1779376499999,"960.06690000",7,"179.13000000","492.60750000","0"],[1779376500000,"2.75000000","2.76000000","2.75000000","2.76000000","1173.73000000",1779377399999,"3230.27510000",33,"217.61000000","600.60360000","0"],[1779377400000,"2.75000000","2.76000000","2.75000000","2.76000000","114.30000000",1779378299999,"315.23300000",3,"90.80000000","250.60800000","0"],[1779378300000,"2.75000000","2.78000000","2.75000000","2.78000000","6193.27000000",1779379199999,"17137.04340000",42,"5441.18000000","15068.79590000","0"],[1779379200000,"2.77000000","2.78000000","2.77000000","2.77000000","613.58000000",1779380099999,"1699.64660000",9,"565.66000000","1566.90820000","0"],[1779380100000,"2.78000000","2.78000000","2.77000000","2.77000000","77.33000000",1779380999999,"214.40190000",6,"19.78000000","54.98840000","0"],[1779381000000,"2.78000000","2.78000000","2.77000000","2.77000000","6.18000000",1779381899999,"17.14570000",2,"2.71000000","7.53380000","0"],[1779381900000,"2.78000000","2.78000000","2.78000000","2.78000000","809.88000000",1779382799999,"2251.46640000",14,"782.93000000","2176.54540000","0"],[1779382800000,"2.79000000","2.81000000","2.79000000","2.81000000","2517.21000000",1779383699999,"7055.45770000",49,"1846.74000000","5176.20500000","0"],[1779383700000,"2.82000000","2.84000000","2.82000000","2.82000000","938.85000000",1779384599999,"2656.13040000",71,"461.23000000","1305.63480000","0"],[1779384600000,"2.83000000","2.83000000","2.82000000","2.82000000","1787.97000000",1779385499999,"5049.95510000",23,"787.97000000","2229.95510000","0"],[1779385500000,"2.82000000","2.84000000","2.82000000","2.83000000","596.82000000",1779386399999,"1689.01500000",17,"132.70000000","375.61000000","0"],[1779386400000,"2.83000000","2.83000000","2.83000000","2.83000000","761.20000000",1779387299999,"2154.19600000",16,"681.92000000","1929.83360000","0"],[1779387300000,"2.83000000","2.83000000","2.83000000","2.83000000","759.58000000",1779388199999,"2149.61140000",16,"130.06000000","368.06980000","0"],[1779388200000,"2.83000000","2.83000000","2.83000000","2.83000000","0.00000000",1779389099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779389100000,"2.83000000","2.83000000","2.82000000","2.82000000","375.26000000",1779389999999,"1058.65890000",8,"127.58000000","359.77560000","0"],[1779390000000,"2.82000000","2.82000000","2.82000000","2.82000000","82.96000000",1779390899999,"233.94720000",3,"0.00000000","0.00000000","0"],[1779390900000,"2.82000000","2.82000000","2.82000000","2.82000000","14.51000000",1779391799999,"40.91820000",1,"0.00000000","0.00000000","0"],[1779391800000,"2.82000000","2.82000000","2.82000000","2.82000000","4.93000000",1779392699999,"13.90260000",1,"0.00000000","0.00000000","0"],[1779392700000,"2.83000000","2.84000000","2.82000000","2.82000000","1245.44000000",1779393599999,"3526.07550000",49,"562.45000000","1593.76050000","0"],[1779393600000,"2.82000000","2.82000000","2.82000000","2.82000000","22.55000000",1779394499999,"63.59100000",1,"0.00000000","0.00000000","0"],[1779394500000,"2.82000000","2.82000000","2.82000000","2.82000000","14.49000000",1779395399999,"40.86180000",1,"0.00000000","0.00000000","0"],[1779395400000,"2.83000000","2.83000000","2.83000000","2.83000000","8.85000000",1779396299999,"25.04550000",1,"8.85000000","25.04550000","0"],[1779396300000,"2.82000000","2.82000000","2.82000000","2.82000000","115.56000000",1779397199999,"325.87920000",4,"2.51000000","7.07820000","0"],[1779397200000,"2.82000000","2.83000000","2.82000000","2.83000000","451.76000000",1779398099999,"1274.72320000",27,"451.76000000","1274.72320000","0"],[1779398100000,"2.82000000","2.82000000","2.82000000","2.82000000","8.47000000",1779398999999,"23.88540000",1,"0.00000000","0.00000000","0"],[1779399000000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779399899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779399900000,"2.82000000","2.82000000","2.82000000","2.82000000","4.23000000",1779400799999,"11.92860000",1,"0.00000000","0.00000000","0"],[1779400800000,"2.82000000","2.83000000","2.82000000","2.83000000","190.54000000",1779401699999,"537.39340000",2,"7.06000000","19.97980000","0"],[1779401700000,"2.83000000","2.83000000","2.83000000","2.83000000","0.00000000",1779402599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779402600000,"2.82000000","2.82000000","2.82000000","2.82000000","944.00000000",1779403499999,"2662.08000000",6,"0.00000000","0.00000000","0"],[1779403500000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779404399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779404400000,"2.82000000","2.82000000","2.81000000","2.81000000","463.60000000",1779405299999,"1302.97400000",9,"25.80000000","72.75600000","0"],[1779405300000,"2.81000000","2.82000000","2.81000000","2.82000000","752.78000000",1779406199999,"2115.45440000",47,"752.78000000","2115.45440000","0"],[1779406200000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779407099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779407100000,"2.82000000","2.83000000","2.82000000","2.83000000","162.67000000",1779407999999,"458.78940000",11,"162.67000000","458.78940000","0"],[1779408000000,"2.83000000","2.83000000","2.82000000","2.83000000","1605.51000000",1779408899999,"4540.90340000",15,"52.83000000","149.50890000","0"],[1779408900000,"2.82000000","2.82000000","2.82000000","2.82000000","19.98000000",1779409799999,"56.34360000",2,"0.00000000","0.00000000","0"],[1779409800000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779410699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779410700000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779411599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779411600000,"2.82000000","2.82000000","2.82000000","2.82000000","13.41000000",1779412499999,"37.81620000",1,"0.00000000","0.00000000","0"],[1779412500000,"2.83000000","2.83000000","2.83000000","2.83000000","10.58000000",1779413399999,"29.94140000",1,"10.58000000","29.94140000","0"],[1779413400000,"2.82000000","2.82000000","2.80000000","2.81000000","5786.64000000",1779414299999,"16245.11380000",222,"1921.88000000","5401.98720000","0"],[1779414300000,"2.80000000","2.81000000","2.80000000","2.81000000","42.04000000",1779415199999,"118.01670000",2,"0.00000000","0.00000000","0"],[1779415200000,"2.82000000","2.83000000","2.82000000","2.82000000","116.04000000",1779416099999,"327.25490000",8,"82.91000000","233.82830000","0"],[1779416100000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779416999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779417000000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779417899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779417900000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779418799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779418800000,"2.82000000","2.82000000","2.82000000","2.82000000","359.08000000",1779419699999,"1012.60560000",3,"0.00000000","0.00000000","0"],[1779419700000,"2.82000000","2.82000000","2.82000000","2.82000000","24.15000000",1779420599999,"68.10300000",2,"10.83000000","30.54060000","0"],[1779420600000,"2.81000000","2.81000000","2.81000000","2.81000000","4.96000000",1779421499999,"13.93760000",1,"0.00000000","0.00000000","0"],[1779421500000,"2.81000000","2.81000000","2.81000000","2.81000000","594.27000000",1779422399999,"1669.89870000",3,"0.00000000","0.00000000","0"],[1779422400000,"2.82000000","2.82000000","2.81000000","2.82000000","477.29000000",1779423299999,"1345.92480000",10,"473.99000000","1336.65180000","0"],[1779423300000,"2.82000000","2.82000000","2.82000000","2.82000000","484.74000000",1779424199999,"1366.96680000",6,"0.00000000","0.00000000","0"],[1779424200000,"2.82000000","2.82000000","2.82000000","2.82000000","702.49000000",1779425099999,"1981.02180000",21,"292.22000000","824.06040000","0"],[1779425100000,"2.82000000","2.82000000","2.82000000","2.82000000","31.60000000",1779425999999,"89.11200000",1,"31.60000000","89.11200000","0"],[1779426000000,"2.81000000","2.82000000","2.81000000","2.82000000","716.76000000",1779426899999,"2014.11350000",15,"1.79000000","5.04780000","0"],[1779426900000,"2.82000000","2.82000000","2.82000000","2.82000000","35.46000000",1779427799999,"99.99720000",2,"35.46000000","99.99720000","0"],[1779427800000,"2.80000000","2.80000000","2.80000000","2.80000000","17.57000000",1779428699999,"49.19600000",1,"0.00000000","0.00000000","0"],[1779428700000,"2.80000000","2.80000000","2.80000000","2.80000000","161.88000000",1779429599999,"453.26400000",3,"106.20000000","297.36000000","0"],[1779429600000,"2.80000000","2.80000000","2.79000000","2.79000000","720.43000000",1779430499999,"2016.52070000",6,"0.00000000","0.00000000","0"],[1779430500000,"2.79000000","2.79000000","2.79000000","2.79000000","15.83000000",1779431399999,"44.16570000",3,"11.11000000","30.99690000","0"],[1779431400000,"2.79000000","2.79000000","2.79000000","2.79000000","393.35000000",1779432299999,"1097.44650000",6,"393.35000000","1097.44650000","0"],[1779432300000,"2.79000000","2.79000000","2.78000000","2.79000000","1310.08000000",1779433199999,"3653.27440000",17,"431.72000000","1204.49880000","0"],[1779433200000,"2.78000000","2.78000000","2.78000000","2.78000000","625.91000000",1779434099999,"1740.02980000",16,"331.37000000","921.20860000","0"],[1779434100000,"2.79000000","2.80000000","2.79000000","2.80000000","4711.89000000",1779434999999,"13159.81420000",57,"2908.29000000","8123.59760000","0"],[1779435000000,"2.79000000","2.80000000","2.79000000","2.80000000","86.23000000",1779435899999,"241.24720000",6,"66.55000000","186.34000000","0"],[1779435900000,"2.80000000","2.80000000","2.80000000","2.80000000","407.72000000",1779436799999,"1141.61600000",6,"407.72000000","1141.61600000","0"],[1779436800000,"2.80000000","2.81000000","2.80000000","2.81000000","408.53000000",1779437699999,"1144.06050000",8,"116.65000000","326.79650000","0"],[1779437700000,"2.80000000","2.81000000","2.80000000","2.81000000","7.85000000",1779438599999,"22.02270000",2,"4.27000000","11.99870000","0"],[1779438600000,"2.80000000","2.80000000","2.79000000","2.80000000","1700.12000000",1779439499999,"4752.97190000",33,"626.31000000","1750.37820000","0"],[1779439500000,"2.81000000","2.81000000","2.81000000","2.81000000","750.58000000",1779440399999,"2109.12980000",14,"205.87000000","578.49470000","0"],[1779440400000,"2.80000000","2.80000000","2.80000000","2.80000000","5.51000000",1779441299999,"15.42800000",1,"0.00000000","0.00000000","0"],[1779441300000,"2.80000000","2.80000000","2.80000000","2.80000000","589.13000000",1779442199999,"1649.56400000",7,"10.64000000","29.79200000","0"],[1779442200000,"2.79000000","2.79000000","2.79000000","2.79000000","19.88000000",1779443099999,"55.46520000",2,"0.00000000","0.00000000","0"],[1779443100000,"2.80000000","2.80000000","2.80000000","2.80000000","499.99000000",1779443999999,"1399.97200000",7,"499.99000000","1399.97200000","0"],[1779444000000,"2.79000000","2.79000000","2.79000000","2.79000000","12.28000000",1779444899999,"34.26120000",2,"0.00000000","0.00000000","0"],[1779444900000,"2.79000000","2.79000000","2.79000000","2.79000000","13.89000000",1779445799999,"38.75310000",1,"0.00000000","0.00000000","0"],[1779445800000,"2.79000000","2.79000000","2.79000000","2.79000000","119.85000000",1779446699999,"334.38150000",2,"0.00000000","0.00000000","0"],[1779446700000,"2.79000000","2.79000000","2.79000000","2.79000000","38.90000000",1779447599999,"108.53100000",2,"0.00000000","0.00000000","0"],[1779447600000,"2.80000000","2.80000000","2.80000000","2.80000000","3.73000000",1779448499999,"10.44400000",1,"3.73000000","10.44400000","0"],[1779448500000,"2.80000000","2.80000000","2.79000000","2.79000000","1725.22000000",1779449399999,"4818.39970000",35,"1277.25000000","3568.56340000","0"],[1779449400000,"2.79000000","2.79000000","2.79000000","2.79000000","206.42000000",1779450299999,"575.91180000",5,"206.42000000","575.91180000","0"],[1779450300000,"2.79000000","2.80000000","2.79000000","2.80000000","111.73000000",1779451199999,"311.76240000",7,"111.73000000","311.76240000","0"],[1779451200000,"2.80000000","2.80000000","2.80000000","2.80000000","384.70000000",1779452099999,"1077.16000000",6,"384.70000000","1077.16000000","0"],[1779452100000,"2.81000000","2.81000000","2.79000000","2.80000000","634.00000000",1779452999999,"1775.14880000",10,"39.03000000","109.30180000","0"],[1779453000000,"2.80000000","2.80000000","2.80000000","2.80000000","753.20000000",1779453899999,"2108.96000000",15,"584.44000000","1636.43200000","0"],[1779453900000,"2.81000000","2.83000000","2.81000000","2.83000000","642.87000000",1779454799999,"1809.00320000",15,"354.73000000","999.32980000","0"],[1779454800000,"2.82000000","2.82000000","2.81000000","2.81000000","1238.70000000",1779455699999,"3480.78270000",69,"65.40000000","183.77400000","0"],[1779455700000,"2.81000000","2.82000000","2.81000000","2.81000000","1045.10000000",1779456599999,"2937.54200000",73,"413.68000000","1163.25180000","0"],[1779456600000,"2.81000000","2.81000000","2.80000000","2.80000000","1222.07000000",1779457499999,"3421.84600000",18,"130.61000000","365.75800000","0"],[1779457500000,"2.80000000","2.81000000","2.79000000","2.81000000","922.11000000",1779458399999,"2582.50770000",13,"747.91000000","2094.77570000","0"],[1779458400000,"2.80000000","2.80000000","2.79000000","2.79000000","2083.78000000",1779459299999,"5821.73570000",39,"1146.09000000","3202.57060000","0"],[1779459300000,"2.79000000","2.79000000","2.78000000","2.78000000","1794.70000000",1779460199999,"4996.51200000",47,"670.51000000","1865.16830000","0"],[1779460200000,"2.78000000","2.78000000","2.78000000","2.78000000","59.67000000",1779461099999,"165.88260000",3,"0.00000000","0.00000000","0"],[1779461100000,"2.78000000","2.78000000","2.77000000","2.77000000","479.92000000",1779461999999,"1333.89970000",8,"0.00000000","0.00000000","0"],[1779462000000,"2.77000000","2.78000000","2.77000000","2.77000000","846.10000000",1779462899999,"2345.71470000",15,"604.07000000","1674.38360000","0"],[1779462900000,"2.77000000","2.78000000","2.77000000","2.78000000","30.36000000",1779463799999,"84.24210000",2,"30.36000000","84.24210000","0"],[1779463800000,"2.77000000","2.78000000","2.77000000","2.77000000","1420.77000000",1779464699999,"3946.08590000",22,"172.12000000","478.49360000","0"],[1779464700000,"2.77000000","2.78000000","2.76000000","2.78000000","412.04000000",1779465599999,"1141.74480000",23,"387.83000000","1074.92520000","0"],[1779465600000,"2.77000000","2.78000000","2.77000000","2.78000000","23.92000000",1779466499999,"66.47910000",2,"22.07000000","61.35460000","0"],[1779466500000,"2.77000000","2.77000000","2.76000000","2.77000000","576.30000000",1779467399999,"1595.91060000",13,"316.64000000","877.09280000","0"],[1779467400000,"2.77000000","2.77000000","2.76000000","2.76000000","375.65000000",1779468299999,"1040.51470000",9,"372.07000000","1030.63390000","0"],[1779468300000,"2.76000000","2.77000000","2.75000000","2.76000000","6335.20000000",1779469199999,"17500.88160000",151,"822.44000000","2278.15880000","0"],[1779469200000,"2.77000000","2.77000000","2.76000000","2.77000000","2499.85000000",1779470099999,"6900.17430000",15,"58.83000000","162.95910000","0"],[1779470100000,"2.76000000","2.77000000","2.75000000","2.76000000","3020.50000000",1779470999999,"8328.63910000",71,"1283.58000000","3539.50340000","0"],[1779471000000,"2.76000000","2.76000000","2.76000000","2.76000000","928.08000000",1779471899999,"2561.50080000",8,"325.90000000","899.48400000","0"],[1779471900000,"2.76000000","2.76000000","2.75000000","2.75000000","3275.39000000",1779472799999,"9038.59700000",29,"428.48000000","1182.60480000","0"],[1779472800000,"2.75000000","2.75000000","2.74000000","2.74000000","2304.19000000",1779473699999,"6329.88730000",32,"835.95000000","2298.86250000","0"],[1779473700000,"2.75000000","2.76000000","2.75000000","2.76000000","496.17000000",1779474599999,"1364.61370000",6,"446.67000000","1228.48870000","0"],[1779474600000,"2.75000000","2.75000000","2.73000000","2.73000000","1899.14000000",1779475499999,"5192.84120000",43,"429.04000000","1171.80090000","0"],[1779475500000,"2.72000000","2.72000000","2.71000000","2.72000000","1312.15000000",1779476399999,"3564.61010000",44,"481.39000000","1308.62330000","0"],[1779476400000,"2.72000000","2.72000000","2.70000000","2.71000000","5465.84000000",1779477299999,"14781.01460000",94,"3394.19000000","9177.76700000","0"],[1779477300000,"2.70000000","2.72000000","2.70000000","2.70000000","2231.37000000",1779478199999,"6030.59010000",108,"648.83000000","1756.85850000","0"],[1779478200000,"2.70000000","2.70000000","2.69000000","2.69000000","2265.55000000",1779479099999,"6095.24160000",46,"1347.35000000","3625.28360000","0"],[1779479100000,"2.70000000","2.72000000","2.70000000","2.72000000","3386.31000000",1779479999999,"9170.27220000",30,"2889.51000000","7821.23600000","0"],[1779480000000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779480899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779480900000,"2.72000000","2.72000000","2.71000000","2.72000000","607.45000000",1779481799999,"1652.11510000",10,"222.50000000","605.20000000","0"],[1779481800000,"2.72000000","2.73000000","2.72000000","2.72000000","561.59000000",1779482699999,"1527.75780000",7,"323.80000000","880.96900000","0"],[1779482700000,"2.72000000","2.72000000","2.72000000","2.72000000","601.34000000",1779483599999,"1635.64480000",7,"156.08000000","424.53760000","0"],[1779483600000,"2.72000000","2.73000000","2.72000000","2.73000000","1731.92000000",1779484499999,"4716.85840000",24,"1527.91000000","4161.95120000","0"],[1779484500000,"2.73000000","2.73000000","2.72000000","2.72000000","16.33000000",1779485399999,"44.43690000",2,"1.93000000","5.26890000","0"],[1779485400000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779486299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779486300000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779487199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779487200000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779488099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779488100000,"2.71000000","2.71000000","2.71000000","2.71000000","14.48000000",1779488999999,"39.24080000",1,"0.00000000","0.00000000","0"],[1779489000000,"2.71000000","2.71000000","2.70000000","2.70000000","553.13000000",1779489899999,"1498.02080000",4,"0.00000000","0.00000000","0"],[1779489900000,"2.70000000","2.70000000","2.70000000","2.70000000","2.94000000",1779490799999,"7.93800000",2,"0.00000000","0.00000000","0"],[1779490800000,"2.71000000","2.71000000","2.70000000","2.70000000","16.84000000",1779491699999,"45.58980000",3,"12.18000000","33.00780000","0"],[1779491700000,"2.70000000","2.70000000","2.69000000","2.69000000","877.49000000",1779492599999,"2365.87060000",13,"249.55000000","673.07230000","0"],[1779492600000,"2.69000000","2.69000000","2.68000000","2.69000000","572.41000000",1779493499999,"1539.31820000",21,"525.94000000","1414.77860000","0"],[1779493500000,"2.68000000","2.68000000","2.67000000","2.68000000","2346.04000000",1779494399999,"6272.12920000",43,"1200.54000000","3208.24260000","0"],[1779494400000,"2.67000000","2.69000000","2.66000000","2.69000000","915.91000000",1779495299999,"2459.79570000",31,"641.92000000","1724.14620000","0"],[1779495300000,"2.69000000","2.69000000","2.68000000","2.69000000","60.78000000",1779496199999,"163.44240000",3,"55.20000000","148.48800000","0"],[1779496200000,"2.69000000","2.69000000","2.68000000","2.68000000","569.48000000",1779497099999,"1529.00080000",9,"164.23000000","440.66140000","0"],[1779497100000,"2.69000000","2.70000000","2.69000000","2.70000000","297.64000000",1779497999999,"802.42990000",4,"293.91000000","792.35890000","0"],[1779498000000,"2.70000000","2.70000000","2.70000000","2.70000000","20.85000000",1779498899999,"56.29500000",3,"0.00000000","0.00000000","0"],[1779498900000,"2.71000000","2.71000000","2.71000000","2.71000000","46.41000000",1779499799999,"125.77110000",4,"2.22000000","6.01620000","0"],[1779499800000,"2.71000000","2.71000000","2.71000000","2.71000000","122.45000000",1779500699999,"331.83950000",5,"0.00000000","0.00000000","0"],[1779500700000,"2.71000000","2.72000000","2.71000000","2.72000000","155.42000000",1779501599999,"422.65470000",10,"6.62000000","18.00640000","0"],[1779501600000,"2.72000000","2.73000000","2.71000000","2.71000000","425.90000000",1779502499999,"1155.23270000",45,"2.23000000","6.08790000","0"],[1779502500000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779503399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779503400000,"2.72000000","2.72000000","2.71000000","2.71000000","10.57000000",1779504299999,"28.68160000",2,"3.69000000","10.03680000","0"],[1779504300000,"2.71000000","2.71000000","2.71000000","2.71000000","184.80000000",1779505199999,"500.80800000",2,"0.00000000","0.00000000","0"],[1779505200000,"2.72000000","2.72000000","2.72000000","2.72000000","4.74000000",1779506099999,"12.89280000",1,"4.74000000","12.89280000","0"],[1779506100000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779506999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779507000000,"2.72000000","2.72000000","2.72000000","2.72000000","3.40000000",1779507899999,"9.24800000",1,"3.40000000","9.24800000","0"],[1779507900000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779508799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779508800000,"2.71000000","2.71000000","2.70000000","2.70000000","573.18000000",1779509699999,"1552.30020000",12,"18.45000000","49.99950000","0"],[1779509700000,"2.70000000","2.71000000","2.70000000","2.71000000","147.01000000",1779510599999,"397.07340000",3,"14.64000000","39.67440000","0"],[1779510600000,"2.70000000","2.70000000","2.69000000","2.69000000","465.80000000",1779511499999,"1257.60500000",6,"0.00000000","0.00000000","0"],[1779511500000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779512399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779512400000,"2.69000000","2.70000000","2.69000000","2.70000000","181.31000000",1779513299999,"487.75830000",5,"181.31000000","487.75830000","0"],[1779513300000,"2.69000000","2.69000000","2.69000000","2.69000000","632.01000000",1779514199999,"1700.10690000",6,"14.62000000","39.32780000","0"],[1779514200000,"2.69000000","2.69000000","2.69000000","2.69000000","283.55000000",1779515099999,"762.74950000",3,"283.55000000","762.74950000","0"],[1779515100000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779515999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779516000000,"2.69000000","2.69000000","2.69000000","2.69000000","175.81000000",1779516899999,"472.92890000",2,"0.00000000","0.00000000","0"],[1779516900000,"2.69000000","2.69000000","2.69000000","2.69000000","14.83000000",1779517799999,"39.89270000",1,"14.83000000","39.89270000","0"],[1779517800000,"2.69000000","2.70000000","2.68000000","2.68000000","968.49000000",1779518699999,"2603.14830000",40,"288.14000000","775.11660000","0"],[1779518700000,"2.68000000","2.68000000","2.68000000","2.68000000","72.38000000",1779519599999,"193.97840000",1,"0.00000000","0.00000000","0"],[1779519600000,"2.68000000","2.68000000","2.67000000","2.68000000","2098.31000000",1779520499999,"5622.04300000",46,"722.93000000","1937.45240000","0"],[1779520500000,"2.68000000","2.68000000","2.67000000","2.67000000","530.83000000",1779521399999,"1417.46340000",13,"108.69000000","290.34960000","0"],[1779521400000,"2.66000000","2.67000000","2.66000000","2.66000000","609.44000000",1779522299999,"1621.14420000",13,"94.34000000","250.97820000","0"],[1779522300000,"2.66000000","2.66000000","2.62000000","2.63000000","8885.56000000",1779523199999,"23469.85040000",124,"4748.52000000","12545.02620000","0"],[1779523200000,"2.63000000","2.65000000","2.62000000","2.64000000","4787.24000000",1779524099999,"12616.12510000",125,"3157.96000000","8330.76130000","0"],[1779524100000,"2.64000000","2.65000000","2.63000000","2.63000000","840.39000000",1779524999999,"2218.54330000",40,"5.91000000","15.66150000","0"],[1779525000000,"2.63000000","2.65000000","2.62000000","2.63000000","2334.59000000",1779525899999,"6154.62350000",59,"1958.59000000","5165.37100000","0"],[1779525900000,"2.63000000","2.65000000","2.63000000","2.65000000","791.93000000",1779526799999,"2097.25270000",24,"722.15000000","1913.11250000","0"],[1779526800000,"2.65000000","2.65000000","2.65000000","2.65000000","2.45000000",1779527699999,"6.49250000",1,"0.00000000","0.00000000","0"],[1779527700000,"2.65000000","2.65000000","2.64000000","2.65000000","2074.12000000",1779528599999,"5496.19190000",43,"1600.71000000","4241.88150000","0"],[1779528600000,"2.65000000","2.65000000","2.65000000","2.65000000","4.92000000",1779529499999,"13.03800000",1,"0.00000000","0.00000000","0"],[1779529500000,"2.65000000","2.65000000","2.64000000","2.64000000","233.40000000",1779530399999,"618.33000000",13,"0.00000000","0.00000000","0"],[1779530400000,"2.65000000","2.65000000","2.65000000","2.65000000","447.71000000",1779531299999,"1186.43150000",9,"442.16000000","1171.72400000","0"],[1779531300000,"2.65000000","2.66000000","2.65000000","2.66000000","170.74000000",1779532199999,"452.81570000",5,"35.47000000","94.35020000","0"],[1779532200000,"2.65000000","2.65000000","2.65000000","2.65000000","810.90000000",1779533099999,"2148.88500000",7,"0.00000000","0.00000000","0"],[1779533100000,"2.65000000","2.65000000","2.65000000","2.65000000","2.18000000",1779533999999,"5.77700000",1,"2.18000000","5.77700000","0"],[1779534000000,"2.65000000","2.65000000","2.65000000","2.65000000","0.00000000",1779534899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779534900000,"2.65000000","2.65000000","2.65000000","2.65000000","0.00000000",1779535799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779535800000,"2.65000000","2.65000000","2.65000000","2.65000000","0.00000000",1779536699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779536700000,"2.65000000","2.65000000","2.65000000","2.65000000","0.00000000",1779537599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779537600000,"2.64000000","2.64000000","2.64000000","2.64000000","226.99000000",1779538499999,"599.25360000",2,"0.00000000","0.00000000","0"],[1779538500000,"2.64000000","2.64000000","2.64000000","2.64000000","762.23000000",1779539399999,"2012.28720000",6,"304.09000000","802.79760000","0"],[1779539400000,"2.64000000","2.64000000","2.64000000","2.64000000","0.00000000",1779540299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779540300000,"2.65000000","2.65000000","2.65000000","2.65000000","26.21000000",1779541199999,"69.45650000",2,"2.00000000","5.30000000","0"],[1779541200000,"2.65000000","2.65000000","2.65000000","2.65000000","3.78000000",1779542099999,"10.01700000",1,"0.00000000","0.00000000","0"],[1779542100000,"2.66000000","2.66000000","2.66000000","2.66000000","82.14000000",1779542999999,"218.49240000",4,"23.64000000","62.88240000","0"],[1779543000000,"2.66000000","2.66000000","2.66000000","2.66000000","0.00000000",1779543899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779543900000,"2.66000000","2.66000000","2.66000000","2.66000000","109.23000000",1779544799999,"290.55180000",1,"109.23000000","290.55180000","0"],[1779544800000,"2.66000000","2.66000000","2.66000000","2.66000000","60.41000000",1779545699999,"160.69060000",2,"1.91000000","5.08060000","0"],[1779545700000,"2.66000000","2.66000000","2.66000000","2.66000000","1366.68000000",1779546599999,"3635.36880000",13,"1169.64000000","3111.24240000","0"],[1779546600000,"2.66000000","2.66000000","2.66000000","2.66000000","260.21000000",1779547499999,"692.15860000",10,"58.50000000","155.61000000","0"],[1779547500000,"2.67000000","2.67000000","2.67000000","2.67000000","2086.49000000",1779548399999,"5570.92830000",13,"2082.76000000","5560.96920000","0"],[1779548400000,"2.68000000","2.69000000","2.68000000","2.69000000","244.94000000",1779549299999,"656.50520000",19,"16.34000000","43.85720000","0"],[1779549300000,"2.68000000","2.68000000","2.68000000","2.68000000","180.32000000",1779550199999,"483.25760000",1,"0.00000000","0.00000000","0"],[1779550200000,"2.68000000","2.68000000","2.68000000","2.68000000","0.00000000",1779551099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779551100000,"2.68000000","2.68000000","2.68000000","2.68000000","682.00000000",1779551999999,"1827.76000000",13,"545.13000000","1460.94840000","0"],[1779552000000,"2.68000000","2.69000000","2.67000000","2.67000000","1312.56000000",1779552899999,"3518.40280000",52,"729.51000000","1955.85530000","0"],[1779552900000,"2.67000000","2.67000000","2.67000000","2.67000000","0.00000000",1779553799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779553800000,"2.67000000","2.67000000","2.67000000","2.67000000","172.24000000",1779554699999,"459.88080000",5,"0.00000000","0.00000000","0"],[1779554700000,"2.68000000","2.68000000","2.68000000","2.68000000","19.85000000",1779555599999,"53.19800000",2,"19.85000000","53.19800000","0"],[1779555600000,"2.68000000","2.69000000","2.68000000","2.68000000","205.04000000",1779556499999,"549.57060000",5,"59.05000000","158.31740000","0"],[1779556500000,"2.69000000","2.69000000","2.68000000","2.68000000","907.31000000",1779557399999,"2440.42260000",15,"715.45000000","1924.56050000","0"],[1779557400000,"2.69000000","2.69000000","2.69000000","2.69000000","2.38000000",1779558299999,"6.40220000",1,"2.38000000","6.40220000","0"],[1779558300000,"2.69000000","2.69000000","2.69000000","2.69000000","20.27000000",1779559199999,"54.52630000",2,"20.27000000","54.52630000","0"],[1779559200000,"2.69000000","2.69000000","2.68000000","2.68000000","480.73000000",1779560099999,"1291.70740000",25,"32.60000000","87.69400000","0"],[1779560100000,"2.69000000","2.69000000","2.69000000","2.69000000","500.21000000",1779560999999,"1345.56490000",5,"330.94000000","890.22860000","0"],[1779561000000,"2.69000000","2.69000000","2.69000000","2.69000000","4.00000000",1779561899999,"10.76000000",1,"0.00000000","0.00000000","0"],[1779561900000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779562799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779562800000,"2.70000000","2.70000000","2.69000000","2.69000000","403.77000000",1779563699999,"1087.14580000",5,"100.45000000","271.21500000","0"],[1779563700000,"2.69000000","2.69000000","2.69000000","2.69000000","33.67000000",1779564599999,"90.57230000",2,"33.67000000","90.57230000","0"],[1779564600000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779565499999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779565500000,"2.68000000","2.68000000","2.68000000","2.68000000","380.26000000",1779566399999,"1019.09680000",4,"0.00000000","0.00000000","0"],[1779566400000,"2.68000000","2.68000000","2.68000000","2.68000000","821.24000000",1779567299999,"2200.92320000",7,"178.95000000","479.58600000","0"],[1779567300000,"2.68000000","2.72000000","2.68000000","2.70000000","5241.18000000",1779568199999,"14160.72470000",50,"4722.61000000","12758.19760000","0"],[1779568200000,"2.70000000","2.74000000","2.70000000","2.74000000","367.89000000",1779569099999,"1000.12340000",23,"296.76000000","806.31360000","0"],[1779569100000,"2.74000000","2.76000000","2.74000000","2.75000000","1198.61000000",1779569999999,"3294.90910000",32,"533.01000000","1465.01750000","0"],[1779570000000,"2.75000000","2.75000000","2.72000000","2.73000000","3928.31000000",1779570899999,"10738.69640000",67,"1561.50000000","4264.40660000","0"],[1779570900000,"2.73000000","2.73000000","2.73000000","2.73000000","410.32000000",1779571799999,"1120.17360000",13,"0.00000000","0.00000000","0"],[1779571800000,"2.72000000","2.73000000","2.72000000","2.73000000","486.31000000",1779572699999,"1325.27320000",11,"118.95000000","324.38590000","0"],[1779572700000,"2.73000000","2.73000000","2.73000000","2.73000000","33.20000000",1779573599999,"90.63600000",4,"0.00000000","0.00000000","0"],[1779573600000,"2.73000000","2.73000000","2.72000000","2.72000000","1014.22000000",1779574499999,"2765.08280000",8,"322.18000000","879.55140000","0"],[1779574500000,"2.73000000","2.73000000","2.73000000","2.73000000","4.81000000",1779575399999,"13.13130000",1,"4.81000000","13.13130000","0"],[1779575400000,"2.72000000","2.72000000","2.71000000","2.72000000","695.07000000",1779576299999,"1888.50880000",8,"183.91000000","500.23520000","0"],[1779576300000,"2.72000000","2.72000000","2.72000000","2.72000000","476.17000000",1779577199999,"1295.18240000",7,"237.50000000","646.00000000","0"],[1779577200000,"2.72000000","2.73000000","2.72000000","2.72000000","1600.92000000",1779578099999,"4357.85340000",29,"1299.42000000","3537.77340000","0"],[1779578100000,"2.72000000","2.72000000","2.71000000","2.71000000","640.34000000",1779578999999,"1737.40180000",8,"352.28000000","956.75920000","0"],[1779579000000,"2.71000000","2.71000000","2.71000000","2.71000000","324.30000000",1779579899999,"878.85300000",6,"293.72000000","795.98120000","0"],[1779579900000,"2.72000000","2.72000000","2.71000000","2.71000000","6.45000000",1779580799999,"17.52300000",3,"4.35000000","11.83200000","0"],[1779580800000,"2.72000000","2.72000000","2.70000000","2.70000000","40.30000000",1779581699999,"109.19380000",6,"14.74000000","40.01890000","0"],[1779581700000,"2.71000000","2.74000000","2.71000000","2.74000000","4232.42000000",1779582599999,"11510.07420000",34,"4232.42000000","11510.07420000","0"],[1779582600000,"2.72000000","2.72000000","2.72000000","2.72000000","48.95000000",1779583499999,"133.14400000",2,"15.20000000","41.34400000","0"],[1779583500000,"2.72000000","2.73000000","2.72000000","2.73000000","505.02000000",1779584399999,"1374.02580000",50,"311.92000000","848.79380000","0"],[1779584400000,"2.72000000","2.73000000","2.71000000","2.71000000","682.28000000",1779585299999,"1855.60640000",78,"479.96000000","1305.55610000","0"],[1779585300000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779586199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779586200000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779587099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779587100000,"2.72000000","2.76000000","2.72000000","2.74000000","10299.59000000",1779587999999,"28193.41540000",166,"9276.63000000","25393.15100000","0"],[1779588000000,"2.74000000","2.74000000","2.73000000","2.74000000","857.22000000",1779588899999,"2348.75070000",28,"478.72000000","1311.69280000","0"],[1779588900000,"2.73000000","2.73000000","2.73000000","2.73000000","117.84000000",1779589799999,"321.70320000",2,"0.00000000","0.00000000","0"],[1779589800000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779590699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779590700000,"2.73000000","2.73000000","2.73000000","2.73000000","1.91000000",1779591599999,"5.21430000",1,"1.91000000","5.21430000","0"],[1779591600000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779592499999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779592500000,"2.72000000","2.72000000","2.72000000","2.72000000","49.50000000",1779593399999,"134.64000000",1,"0.00000000","0.00000000","0"],[1779593400000,"2.73000000","2.73000000","2.72000000","2.72000000","343.20000000",1779594299999,"933.90770000",6,"40.37000000","110.21010000","0"],[1779594300000,"2.72000000","2.72000000","2.72000000","2.72000000","4.78000000",1779595199999,"13.00160000",1,"4.78000000","13.00160000","0"],[1779595200000,"2.72000000","2.72000000","2.71000000","2.71000000","10.33000000",1779596099999,"28.03110000",4,"3.68000000","10.00960000","0"],[1779596100000,"2.71000000","2.71000000","2.71000000","2.71000000","65.21000000",1779596999999,"176.71910000",18,"0.00000000","0.00000000","0"],[1779597000000,"2.71000000","2.71000000","2.71000000","2.71000000","93.95000000",1779597899999,"254.60450000",27,"0.00000000","0.00000000","0"],[1779597900000,"2.71000000","2.72000000","2.71000000","2.71000000","1069.00000000",1779598799999,"2906.72750000",33,"796.65000000","2166.88800000","0"],[1779598800000,"2.71000000","2.71000000","2.70000000","2.70000000","101.04000000",1779599699999,"273.07630000",32,"0.00000000","0.00000000","0"],[1779599700000,"2.70000000","2.70000000","2.70000000","2.70000000","137.57000000",1779600599999,"371.43900000",30,"0.00000000","0.00000000","0"],[1779600600000,"2.70000000","2.70000000","2.68000000","2.68000000","399.13000000",1779601499999,"1074.87010000",39,"174.76000000","470.26000000","0"],[1779601500000,"2.68000000","2.69000000","2.68000000","2.69000000","358.89000000",1779602399999,"965.10030000",37,"258.90000000","696.44100000","0"],[1779602400000,"2.69000000","2.72000000","2.69000000","2.71000000","3928.23000000",1779603299999,"10640.17910000",57,"3720.55000000","10081.31150000","0"],[1779603300000,"2.71000000","2.71000000","2.71000000","2.71000000","108.43000000",1779604199999,"293.84530000",28,"0.00000000","0.00000000","0"],[1779604200000,"2.71000000","2.72000000","2.71000000","2.72000000","121.23000000",1779605099999,"328.91980000",32,"0.00000000","0.00000000","0"],[1779605100000,"2.72000000","2.73000000","2.72000000","2.72000000","158.93000000",1779605999999,"432.84970000",32,"56.01000000","152.90730000","0"],[1779606000000,"2.72000000","2.72000000","2.72000000","2.72000000","97.59000000",1779606899999,"265.44480000",27,"0.00000000","0.00000000","0"],[1779606900000,"2.72000000","2.72000000","2.72000000","2.72000000","30.97000000",1779607799999,"84.23840000",9,"0.00000000","0.00000000","0"],[1779607800000,"2.72000000","2.72000000","2.72000000","2.72000000","2.09000000",1779608699999,"5.68480000",1,"0.00000000","0.00000000","0"],[1779608700000,"2.72000000","2.72000000","2.72000000","2.72000000","964.23000000",1779609599999,"2622.70560000",19,"477.35000000","1298.39200000","0"],[1779609600000,"2.72000000","2.72000000","2.71000000","2.71000000","400.52000000",1779610499999,"1089.33540000",9,"0.00000000","0.00000000","0"],[1779610500000,"2.71000000","2.71000000","2.71000000","2.71000000","160.23000000",1779611399999,"434.22330000",3,"0.00000000","0.00000000","0"],[1779611400000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779612299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779612300000,"2.71000000","2.71000000","2.71000000","2.71000000","80.79000000",1779613199999,"218.94090000",4,"13.29000000","36.01590000","0"],[1779613200000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779614099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779614100000,"2.71000000","2.72000000","2.71000000","2.72000000","483.37000000",1779614999999,"1309.97270000",8,"433.19000000","1173.98490000","0"],[1779615000000,"2.72000000","2.72000000","2.71000000","2.72000000","613.85000000",1779615899999,"1663.63080000",25,"192.04000000","520.52570000","0"],[1779615900000,"2.72000000","2.73000000","2.72000000","2.73000000","1209.88000000",1779616799999,"3294.22490000",16,"1206.58000000","3285.24890000","0"],[1779616800000,"2.72000000","2.72000000","2.71000000","2.71000000","331.24000000",1779617699999,"900.45970000",21,"0.00000000","0.00000000","0"],[1779617700000,"2.71000000","2.72000000","2.71000000","2.72000000","1743.68000000",1779618599999,"4732.84030000",53,"1345.19000000","3652.91250000","0"],[1779618600000,"2.71000000","2.71000000","2.71000000","2.71000000","54.94000000",1779619499999,"148.88740000",1,"0.00000000","0.00000000","0"],[1779619500000,"2.71000000","2.71000000","2.70000000","2.71000000","260.94000000",1779620399999,"707.06940000",7,"28.05000000","76.01550000","0"],[1779620400000,"2.71000000","2.71000000","2.71000000","2.71000000","406.26000000",1779621299999,"1100.96460000",7,"406.26000000","1100.96460000","0"],[1779621300000,"2.71000000","2.71000000","2.71000000","2.71000000","25.09000000",1779622199999,"67.99390000",2,"25.09000000","67.99390000","0"],[1779622200000,"2.70000000","2.70000000","2.70000000","2.70000000","18.51000000",1779623099999,"49.97700000",1,"0.00000000","0.00000000","0"],[1779623100000,"2.70000000","2.70000000","2.70000000","2.70000000","0.00000000",1779623999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779624000000,"2.70000000","2.70000000","2.70000000","2.70000000","34.07000000",1779624899999,"91.98900000",4,"34.07000000","91.98900000","0"],[1779624900000,"2.69000000","2.70000000","2.69000000","2.70000000","116.32000000",1779625799999,"313.27780000",9,"71.45000000","192.57750000","0"],[1779625800000,"2.69000000","2.70000000","2.68000000","2.70000000","704.46000000",1779626699999,"1894.91250000",20,"262.00000000","704.87730000","0"],[1779626700000,"2.70000000","2.70000000","2.70000000","2.70000000","185.18000000",1779627599999,"499.98600000",1,"185.18000000","499.98600000","0"],[1779627600000,"2.69000000","2.69000000","2.69000000","2.69000000","38.89000000",1779628499999,"104.61410000",3,"0.00000000","0.00000000","0"],[1779628500000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779629399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779629400000,"2.69000000","2.70000000","2.69000000","2.70000000","105.10000000",1779630299999,"283.72900000",5,"101.00000000","272.70000000","0"],[1779630300000,"2.69000000","2.69000000","2.68000000","2.68000000","361.97000000",1779631199999,"973.58830000",5,"0.00000000","0.00000000","0"],[1779631200000,"2.68000000","2.68000000","2.67000000","2.67000000","1224.17000000",1779632099999,"3273.75530000",45,"68.47000000","183.19960000","0"],[1779632100000,"2.67000000","2.68000000","2.66000000","2.68000000","982.18000000",1779632999999,"2621.40910000",69,"747.63000000","1997.50610000","0"],[1779633000000,"2.69000000","2.69000000","2.68000000","2.68000000","443.64000000",1779633899999,"1188.99570000",4,"280.30000000","751.24450000","0"],[1779633900000,"2.68000000","2.68000000","2.68000000","2.68000000","200.00000000",1779634799999,"536.00000000",3,"0.00000000","0.00000000","0"],[1779634800000,"2.68000000","2.68000000","2.68000000","2.68000000","962.21000000",1779635699999,"2578.72280000",11,"946.41000000","2536.37880000","0"],[1779635700000,"2.68000000","2.68000000","2.68000000","2.68000000","173.05000000",1779636599999,"463.77400000",15,"0.00000000","0.00000000","0"],[1779636600000,"2.68000000","2.68000000","2.68000000","2.68000000","31.31000000",1779637499999,"83.91080000",6,"0.00000000","0.00000000","0"],[1779637500000,"2.69000000","2.69000000","2.69000000","2.69000000","2.02000000",1779638399999,"5.43380000",1,"2.02000000","5.43380000","0"],[1779638400000,"2.69000000","2.69000000","2.69000000","2.69000000","199.14000000",1779639299999,"535.68660000",3,"165.39000000","444.89910000","0"],[1779639300000,"2.68000000","2.68000000","2.68000000","2.68000000","32.96000000",1779640199999,"88.33280000",1,"0.00000000","0.00000000","0"],[1779640200000,"2.68000000","2.68000000","2.68000000","2.68000000","769.21000000",1779641099999,"2061.48280000",10,"299.02000000","801.37360000","0"],[1779641100000,"2.68000000","2.68000000","2.67000000","2.68000000","988.41000000",1779641999999,"2648.85240000",13,"627.76000000","1682.39680000","0"],[1779642000000,"2.69000000","2.69000000","2.68000000","2.68000000","723.69000000",1779642899999,"1942.74040000",11,"358.87000000","965.02280000","0"],[1779642900000,"2.68000000","2.68000000","2.68000000","2.68000000","304.36000000",1779643799999,"815.68480000",5,"1.86000000","4.98480000","0"],[1779643800000,"2.68000000","2.68000000","2.68000000","2.68000000","7.46000000",1779644699999,"19.99280000",2,"7.46000000","19.99280000","0"],[1779644700000,"2.68000000","2.68000000","2.68000000","2.68000000","0.00000000",1779645599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779645600000,"2.68000000","2.68000000","2.68000000","2.68000000","497.43000000",1779646499999,"1333.11240000",7,"352.01000000","943.38680000","0"],[1779646500000,"2.68000000","2.68000000","2.68000000","2.68000000","6.12000000",1779647399999,"16.40160000",1,"0.00000000","0.00000000","0"],[1779647400000,"2.68000000","2.68000000","2.68000000","2.68000000","746.47000000",1779648299999,"2000.53960000",17,"507.71000000","1360.66280000","0"],[1779648300000,"2.68000000","2.68000000","2.68000000","2.68000000","0.00000000",1779649199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779649200000,"2.68000000","2.68000000","2.68000000","2.68000000","18.64000000",1779650099999,"49.95520000",1,"18.64000000","49.95520000","0"],[1779650100000,"2.67000000","2.67000000","2.67000000","2.67000000","5.94000000",1779650999999,"15.85980000",1,"0.00000000","0.00000000","0"],[1779651000000,"2.67000000","2.67000000","2.67000000","2.67000000","0.00000000",1779651899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779651900000,"2.68000000","2.68000000","2.68000000","2.68000000","4.43000000",1779652799999,"11.87240000",1,"4.43000000","11.87240000","0"],[1779652800000,"2.67000000","2.67000000","2.67000000","2.67000000","372.90000000",1779653699999,"995.64300000",5,"15.14000000","40.42380000","0"],[1779653700000,"2.66000000","2.67000000","2.66000000","2.67000000","10.41000000",1779654599999,"27.77300000",2,"8.24000000","22.00080000","0"],[1779654600000,"2.67000000","2.67000000","2.67000000","2.67000000","9.39000000",1779655499999,"25.07130000",1,"9.39000000","25.07130000","0"],[1779655500000,"2.67000000","2.67000000","2.66000000","2.66000000","398.73000000",1779656399999,"1060.99630000",3,"398.73000000","1060.99630000","0"],[1779656400000,"2.66000000","2.66000000","2.66000000","2.66000000","0.00000000",1779657299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779657300000,"2.66000000","2.66000000","2.66000000","2.66000000","0.00000000",1779658199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779658200000,"2.65000000","2.65000000","2.64000000","2.64000000","1304.78000000",1779659099999,"3452.97320000",35,"673.51000000","1782.09310000","0"],[1779659100000,"2.64000000","2.64000000","2.63000000","2.63000000","618.21000000",1779659999999,"1631.82840000",32,"401.67000000","1060.40880000","0"],[1779660000000,"2.65000000","2.66000000","2.65000000","2.66000000","1150.76000000",1779660899999,"3054.21270000",33,"1150.76000000","3054.21270000","0"],[1779660900000,"2.66000000","2.67000000","2.66000000","2.67000000","7.91000000",1779661799999,"21.07800000",2,"3.74000000","9.98580000","0"],[1779661800000,"2.66000000","2.66000000","2.66000000","2.66000000","155.59000000",1779662699999,"413.86940000",12,"44.19000000","117.54540000","0"],[1779662700000,"2.66000000","2.66000000","2.66000000","2.66000000","315.91000000",1779663599999,"840.32060000",8,"299.02000000","795.39320000","0"],[1779663600000,"2.66000000","2.66000000","2.66000000","2.66000000","0.00000000",1779664499999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779664500000,"2.66000000","2.66000000","2.66000000","2.66000000","0.00000000",1779665399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779665400000,"2.67000000","2.67000000","2.67000000","2.67000000","5.60000000",1779666299999,"14.95200000",1,"5.60000000","14.95200000","0"],[1779666300000,"2.66000000","2.66000000","2.66000000","2.66000000","41.95000000",1779667199999,"111.58700000",4,"0.00000000","0.00000000","0"],[1779667200000,"2.66000000","2.67000000","2.66000000","2.67000000","38.58000000",1779668099999,"102.65300000",4,"3.02000000","8.06340000","0"],[1779668100000,"2.67000000","2.67000000","2.67000000","2.67000000","657.33000000",1779668999999,"1755.07110000",14,"406.22000000","1084.60740000","0"],[1779669000000,"2.67000000","2.67000000","2.67000000","2.67000000","194.76000000",1779669899999,"520.00920000",16,"100.22000000","267.58740000","0"],[1779669900000,"2.67000000","2.67000000","2.67000000","2.67000000","25.90000000",1779670799999,"69.15300000",2,"25.90000000","69.15300000","0"],[1779670800000,"2.67000000","2.67000000","2.67000000","2.67000000","0.00000000",1779671699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779671700000,"2.67000000","2.67000000","2.67000000","2.67000000","0.00000000",1779672599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779672600000,"2.67000000","2.67000000","2.67000000","2.67000000","4.05000000",1779673499999,"10.81350000",1,"4.05000000","10.81350000","0"],[1779673500000,"2.67000000","2.67000000","2.66000000","2.66000000","355.88000000",1779674399999,"946.66540000",5,"2.46000000","6.56820000","0"],[1779674400000,"2.66000000","2.68000000","2.66000000","2.68000000","968.87000000",1779675299999,"2583.34760000",44,"602.65000000","1607.69670000","0"],[1779675300000,"2.67000000","2.67000000","2.67000000","2.67000000","9.42000000",1779676199999,"25.15140000",1,"0.00000000","0.00000000","0"],[1779676200000,"2.68000000","2.68000000","2.67000000","2.67000000","74.79000000",1779677099999,"200.40330000",5,"71.40000000","191.35200000","0"],[1779677100000,"2.67000000","2.67000000","2.67000000","2.67000000","8.64000000",1779677999999,"23.06880000",1,"0.00000000","0.00000000","0"],[1779678000000,"2.67000000","2.67000000","2.67000000","2.67000000","9.06000000",1779678899999,"24.19020000",1,"0.00000000","0.00000000","0"],[1779678900000,"2.67000000","2.67000000","2.67000000","2.67000000","0.00000000",1779679799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779679800000,"2.67000000","2.67000000","2.67000000","2.67000000","0.00000000",1779680699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779680700000,"2.67000000","2.67000000","2.67000000","2.67000000","22.57000000",1779681599999,"60.26190000",1,"0.00000000","0.00000000","0"],[1779681600000,"2.67000000","2.67000000","2.67000000","2.67000000","96.21000000",1779682499999,"256.88070000",3,"0.00000000","0.00000000","0"],[1779682500000,"2.67000000","2.67000000","2.67000000","2.67000000","298.06000000",1779683399999,"795.82020000",4,"0.00000000","0.00000000","0"],[1779683400000,"2.68000000","2.68000000","2.68000000","2.68000000","3.43000000",1779684299999,"9.19240000",1,"3.43000000","9.19240000","0"],[1779684300000,"2.68000000","2.68000000","2.68000000","2.68000000","646.69000000",1779685199999,"1733.12920000",17,"474.94000000","1272.83920000","0"],[1779685200000,"2.69000000","2.70000000","2.69000000","2.70000000","40.04000000",1779686099999,"107.83010000",5,"31.85000000","85.79900000","0"],[1779686100000,"2.70000000","2.70000000","2.70000000","2.70000000","271.76000000",1779686999999,"733.75200000",5,"271.76000000","733.75200000","0"],[1779687000000,"2.69000000","2.69000000","2.69000000","2.69000000","42.74000000",1779687899999,"114.97060000",12,"0.00000000","0.00000000","0"],[1779687900000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779688799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779688800000,"2.69000000","2.69000000","2.69000000","2.69000000","58.05000000",1779689699999,"156.15450000",2,"0.00000000","0.00000000","0"],[1779689700000,"2.69000000","2.70000000","2.69000000","2.70000000","64.59000000",1779690599999,"173.89300000",3,"14.59000000","39.39300000","0"],[1779690600000,"2.70000000","2.70000000","2.70000000","2.70000000","0.00000000",1779691499999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779691500000,"2.69000000","2.69000000","2.69000000","2.69000000","3.74000000",1779692399999,"10.06060000",1,"0.00000000","0.00000000","0"],[1779692400000,"2.69000000","2.69000000","2.69000000","2.69000000","18.72000000",1779693299999,"50.35680000",2,"0.00000000","0.00000000","0"],[1779693300000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779694199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779694200000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779695099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779695100000,"2.69000000","2.69000000","2.69000000","2.69000000","24.82000000",1779695999999,"66.76580000",1,"0.00000000","0.00000000","0"],[1779696000000,"2.69000000","2.69000000","2.69000000","2.69000000","1072.50000000",1779696899999,"2885.02500000",6,"0.00000000","0.00000000","0"],[1779696900000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779697799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779697800000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779698699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779698700000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779699599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779699600000,"2.70000000","2.70000000","2.69000000","2.69000000","7.72000000",1779700499999,"20.78530000",3,"1.85000000","4.99500000","0"],[1779700500000,"2.69000000","2.69000000","2.69000000","2.69000000","250.02000000",1779701399999,"672.55380000",3,"0.00000000","0.00000000","0"],[1779701400000,"2.69000000","2.69000000","2.69000000","2.69000000","6.12000000",1779702299999,"16.46280000",1,"0.00000000","0.00000000","0"],[1779702300000,"2.70000000","2.70000000","2.69000000","2.69000000","57.27000000",1779703199999,"154.59340000",3,"53.71000000","145.01700000","0"],[1779703200000,"2.69000000","2.70000000","2.69000000","2.69000000","35.21000000",1779704099999,"94.98360000",5,"26.87000000","72.54900000","0"],[1779704100000,"2.70000000","2.71000000","2.70000000","2.70000000","474.87000000",1779704999999,"1282.27810000",12,"274.56000000","741.44110000","0"],[1779705000000,"2.70000000","2.70000000","2.70000000","2.70000000","70.38000000",1779705899999,"190.02600000",3,"0.00000000","0.00000000","0"],[1779705900000,"2.70000000","2.71000000","2.70000000","2.71000000","66.03000000",1779706799999,"178.31790000",4,"3.69000000","9.99990000","0"],[1779706800000,"2.70000000","2.70000000","2.69000000","2.69000000","284.43000000",1779707699999,"767.51890000",14,"0.00000000","0.00000000","0"],[1779707700000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779708599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779708600000,"2.70000000","2.70000000","2.70000000","2.70000000","247.55000000",1779709499999,"668.38500000",5,"247.55000000","668.38500000","0"],[1779709500000,"2.70000000","2.70000000","2.70000000","2.70000000","0.00000000",1779710399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779710400000,"2.70000000","2.70000000","2.69000000","2.70000000","323.52000000",1779711299999,"871.72790000",27,"145.91000000","393.95700000","0"],[1779711300000,"2.70000000","2.71000000","2.70000000","2.70000000","620.10000000",1779712199999,"1674.75030000",11,"495.43000000","1338.14130000","0"],[1779712200000,"2.70000000","2.71000000","2.70000000","2.70000000","68.84000000",1779713099999,"186.06830000",20,"20.03000000","54.28130000","0"],[1779713100000,"2.70000000","2.71000000","2.70000000","2.70000000","137.56000000",1779713999999,"371.86950000",27,"45.75000000","123.98250000","0"],[1779714000000,"2.70000000","2.71000000","2.70000000","2.70000000","389.72000000",1779714899999,"1052.52850000",25,"28.45000000","77.09950000","0"],[1779714900000,"2.70000000","2.71000000","2.70000000","2.70000000","263.61000000",1779715799999,"713.61120000",33,"186.42000000","505.19820000","0"],[1779715800000,"2.70000000","2.71000000","2.70000000","2.70000000","558.32000000",1779716699999,"1509.94650000",33,"248.25000000","672.75750000","0"],[1779716700000,"2.70000000","2.71000000","2.70000000","2.71000000","395.96000000",1779717599999,"1072.74490000",30,"329.55000000","893.08050000","0"],[1779717600000,"2.71000000","2.72000000","2.71000000","2.72000000","617.34000000",1779718499999,"1678.78780000",45,"387.39000000","1053.70080000","0"],[1779718500000,"2.72000000","2.73000000","2.72000000","2.73000000","444.66000000",1779719399999,"1211.30940000",21,"99.83000000","272.53590000","0"],[1779719400000,"2.74000000","2.74000000","2.72000000","2.73000000","2597.14000000",1779720299999,"7099.88180000",40,"218.32000000","598.15170000","0"],[1779720300000,"2.73000000","2.73000000","2.72000000","2.72000000","1647.00000000",1779721199999,"4496.15400000",9,"1631.40000000","4453.72200000","0"],[1779721200000,"2.73000000","2.74000000","2.72000000","2.72000000","1733.16000000",1779722099999,"4731.51270000",22,"1185.03000000","3235.15570000","0"],[1779722100000,"2.72000000","2.72000000","2.71000000","2.72000000","1746.65000000",1779722999999,"4750.84810000",19,"33.75000000","91.80000000","0"],[1779723000000,"2.72000000","2.72000000","2.72000000","2.72000000","237.68000000",1779723899999,"646.48960000",4,"237.68000000","646.48960000","0"],[1779723900000,"2.72000000","2.72000000","2.72000000","2.72000000","8.85000000",1779724799999,"24.07200000",2,"0.00000000","0.00000000","0"],[1779724800000,"2.72000000","2.72000000","2.72000000","2.72000000","4.76000000",1779725699999,"12.94720000",2,"0.00000000","0.00000000","0"],[1779725700000,"2.73000000","2.73000000","2.72000000","2.73000000","15.83000000",1779726599999,"43.12110000",4,"6.35000000","17.33550000","0"],[1779726600000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779727499999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779727500000,"2.73000000","2.73000000","2.72000000","2.73000000","632.80000000",1779728399999,"1727.50670000",13,"612.20000000","1671.30600000","0"],[1779728400000,"2.73000000","2.73000000","2.72000000","2.72000000","1338.37000000",1779729299999,"3653.58820000",18,"1205.00000000","3289.65000000","0"],[1779729300000,"2.72000000","2.72000000","2.71000000","2.71000000","2329.09000000",1779730199999,"6321.83860000",17,"0.00000000","0.00000000","0"],[1779730200000,"2.71000000","2.71000000","2.71000000","2.71000000","4.31000000",1779731099999,"11.68010000",1,"0.00000000","0.00000000","0"],[1779731100000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779731999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779732000000,"2.72000000","2.73000000","2.72000000","2.72000000","646.51000000",1779732899999,"1758.59920000",10,"503.76000000","1370.31920000","0"],[1779732900000,"2.72000000","2.73000000","2.72000000","2.73000000","334.02000000",1779733799999,"911.84920000",7,"331.48000000","904.94040000","0"],[1779733800000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779734699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779734700000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779735599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779735600000,"2.73000000","2.74000000","2.73000000","2.74000000","30.14000000",1779736499999,"82.52170000",4,"23.95000000","65.62300000","0"],[1779736500000,"2.74000000","2.74000000","2.72000000","2.73000000","1375.62000000",1779737399999,"3757.92700000",66,"464.66000000","1271.80640000","0"],[1779737400000,"2.72000000","2.72000000","2.72000000","2.72000000","138.01000000",1779738299999,"375.38720000",8,"0.00000000","0.00000000","0"],[1779738300000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779739199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779739200000,"2.72000000","2.72000000","2.72000000","2.72000000","10.94000000",1779740099999,"29.75680000",1,"0.00000000","0.00000000","0"],[1779740100000,"2.73000000","2.73000000","2.72000000","2.72000000","15.65000000",1779740999999,"42.59340000",3,"2.54000000","6.93420000","0"],[1779741000000,"2.72000000","2.72000000","2.72000000","2.72000000","344.17000000",1779741899999,"936.14240000",5,"9.21000000","25.05120000","0"],[1779741900000,"2.72000000","2.72000000","2.72000000","2.72000000","8.62000000",1779742799999,"23.44640000",1,"0.00000000","0.00000000","0"],[1779742800000,"2.72000000","2.72000000","2.72000000","2.72000000","24.36000000",1779743699999,"66.25920000",1,"0.00000000","0.00000000","0"],[1779743700000,"2.73000000","2.73000000","2.71000000","2.71000000","115.32000000",1779744599999,"313.64370000",3,"2.52000000","6.87960000","0"],[1779744600000,"2.71000000","2.71000000","2.71000000","2.71000000","8.90000000",1779745499999,"24.11900000",1,"0.00000000","0.00000000","0"],[1779745500000,"2.71000000","2.71000000","2.70000000","2.70000000","1043.42000000",1779746399999,"2823.79760000",14,"0.00000000","0.00000000","0"],[1779746400000,"2.70000000","2.70000000","2.70000000","2.70000000","0.00000000",1779747299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779747300000,"2.71000000","2.71000000","2.71000000","2.71000000","88.87000000",1779748199999,"240.83770000",2,"88.87000000","240.83770000","0"],[1779748200000,"2.70000000","2.70000000","2.69000000","2.69000000","330.62000000",1779749099999,"892.63250000",13,"25.10000000","67.77000000","0"],[1779749100000,"2.70000000","2.70000000","2.70000000","2.70000000","184.47000000",1779749999999,"498.06900000",3,"184.47000000","498.06900000","0"],[1779750000000,"2.70000000","2.70000000","2.70000000","2.70000000","0.00000000",1779750899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779750900000,"2.70000000","2.71000000","2.70000000","2.70000000","1003.82000000",1779751799999,"2711.65140000",18,"405.99000000","1097.51040000","0"],[1779751800000,"2.71000000","2.71000000","2.71000000","2.71000000","105.28000000",1779752699999,"285.30880000",4,"97.80000000","265.03800000","0"],[1779752700000,"2.71000000","2.72000000","2.71000000","2.72000000","16.67000000",1779753599999,"45.19580000",2,"2.01000000","5.46720000","0"],[1779753600000,"2.71000000","2.72000000","2.71000000","2.72000000","740.85000000",1779754499999,"2009.96280000",15,"409.15000000","1111.05580000","0"],[1779754500000,"2.72000000","2.72000000","2.72000000","2.72000000","16.42000000",1779755399999,"44.66240000",3,"0.00000000","0.00000000","0"],[1779755400000,"2.71000000","2.71000000","2.70000000","2.70000000","572.79000000",1779756299999,"1548.79930000",7,"0.00000000","0.00000000","0"],[1779756300000,"2.70000000","2.70000000","2.70000000","2.70000000","104.50000000",1779757199999,"282.15000000",3,"104.50000000","282.15000000","0"],[1779757200000,"2.70000000","2.70000000","2.70000000","2.70000000","385.34000000",1779758099999,"1040.41800000",8,"277.31000000","748.73700000","0"],[1779758100000,"2.71000000","2.71000000","2.70000000","2.70000000","342.90000000",1779758999999,"925.99730000",6,"20.44000000","55.35530000","0"],[1779759000000,"2.69000000","2.69000000","2.68000000","2.68000000","646.35000000",1779759899999,"1737.18460000",12,"98.38000000","263.65840000","0"],[1779759900000,"2.68000000","2.68000000","2.68000000","2.68000000","4.62000000",1779760799999,"12.38160000",1,"0.00000000","0.00000000","0"],[1779760800000,"2.68000000","2.68000000","2.68000000","2.68000000","106.81000000",1779761699999,"286.25080000",10,"41.41000000","110.97880000","0"],[1779761700000,"2.68000000","2.68000000","2.68000000","2.68000000","0.00000000",1779762599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779762600000,"2.68000000","2.68000000","2.68000000","2.68000000","530.68000000",1779763499999,"1422.22240000",7,"0.00000000","0.00000000","0"],[1779763500000,"2.68000000","2.69000000","2.68000000","2.69000000","230.39000000",1779764399999,"617.50090000",5,"36.39000000","97.58090000","0"],[1779764400000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779765299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779765300000,"2.68000000","2.70000000","2.68000000","2.70000000","489.86000000",1779766199999,"1317.92880000",15,"332.22000000","893.95380000","0"],[1779766200000,"2.69000000","2.69000000","2.69000000","2.69000000","16.72000000",1779767099999,"44.97680000",1,"0.00000000","0.00000000","0"],[1779767100000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779767999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779768000000,"2.69000000","2.69000000","2.69000000","2.69000000","2.98000000",1779768899999,"8.01620000",1,"0.00000000","0.00000000","0"],[1779768900000,"2.69000000","2.70000000","2.69000000","2.70000000","238.48000000",1779769799999,"643.87060000",6,"227.69000000","614.76300000","0"],[1779769800000,"2.71000000","2.71000000","2.71000000","2.71000000","504.60000000",1779770699999,"1367.46600000",13,"0.00000000","0.00000000","0"],[1779770700000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779771599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779771600000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779772499999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779772500000,"2.70000000","2.71000000","2.70000000","2.71000000","295.67000000",1779773399999,"801.24060000",5,"293.16000000","794.46360000","0"],[1779773400000,"2.72000000","2.72000000","2.72000000","2.72000000","253.64000000",1779774299999,"689.90080000",10,"187.10000000","508.91200000","0"],[1779774300000,"2.72000000","2.72000000","2.72000000","2.72000000","107.40000000",1779775199999,"292.12800000",2,"0.00000000","0.00000000","0"],[1779775200000,"2.72000000","2.73000000","2.72000000","2.73000000","1329.19000000",1779776099999,"3615.58060000",17,"295.10000000","802.85580000","0"],[1779776100000,"2.72000000","2.72000000","2.72000000","2.72000000","303.48000000",1779776999999,"825.46560000",6,"0.00000000","0.00000000","0"],[1779777000000,"2.72000000","2.74000000","2.72000000","2.73000000","387.91000000",1779777899999,"1057.22380000",41,"370.95000000","1010.92300000","0"],[1779777900000,"2.73000000","2.73000000","2.73000000","2.73000000","109.90000000",1779778799999,"300.02700000",22,"109.90000000","300.02700000","0"],[1779778800000,"2.72000000","2.72000000","2.71000000","2.71000000","1322.83000000",1779779699999,"3592.32820000",29,"367.79000000","1000.38880000","0"],[1779779700000,"2.71000000","2.71000000","2.71000000","2.71000000","3.74000000",1779780599999,"10.13540000",1,"0.00000000","0.00000000","0"],[1779780600000,"2.71000000","2.71000000","2.70000000","2.70000000","274.29000000",1779781499999,"742.18110000",11,"0.00000000","0.00000000","0"],[1779781500000,"2.71000000","2.71000000","2.71000000","2.71000000","1057.37000000",1779782399999,"2865.47270000",12,"1057.37000000","2865.47270000","0"],[1779782400000,"2.71000000","2.72000000","2.71000000","2.71000000","1173.13000000",1779783299999,"3180.69710000",11,"151.48000000","412.02560000","0"],[1779783300000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1779784199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779784200000,"2.72000000","2.72000000","2.72000000","2.72000000","247.21000000",1779785099999,"672.41120000",20,"147.11000000","400.13920000","0"],[1779785100000,"2.72000000","2.72000000","2.72000000","2.72000000","436.81000000",1779785999999,"1188.12320000",6,"0.00000000","0.00000000","0"],[1779786000000,"2.72000000","2.72000000","2.71000000","2.71000000","141.94000000",1779786899999,"386.04540000",21,"138.80000000","377.53600000","0"],[1779786900000,"2.71000000","2.72000000","2.71000000","2.72000000","821.99000000",1779787799999,"2235.72750000",19,"203.63000000","553.87360000","0"],[1779787800000,"2.72000000","2.72000000","2.72000000","2.72000000","140.08000000",1779788699999,"381.01760000",9,"140.08000000","381.01760000","0"],[1779788700000,"2.71000000","2.73000000","2.71000000","2.73000000","697.38000000",1779789599999,"1897.98810000",9,"411.39000000","1120.17060000","0"],[1779789600000,"2.72000000","2.72000000","2.71000000","2.72000000","474.67000000",1779790499999,"1291.04020000",10,"143.56000000","390.48320000","0"],[1779790500000,"2.72000000","2.74000000","2.72000000","2.74000000","2248.50000000",1779791399999,"6139.89630000",43,"1495.37000000","4084.41690000","0"],[1779791400000,"2.74000000","2.74000000","2.73000000","2.74000000","34.56000000",1779792299999,"94.58540000",5,"23.66000000","64.82840000","0"],[1779792300000,"2.73000000","2.74000000","2.73000000","2.73000000","261.32000000",1779793199999,"713.88180000",7,"47.82000000","131.02680000","0"],[1779793200000,"2.73000000","2.73000000","2.73000000","2.73000000","33.82000000",1779794099999,"92.32860000",1,"0.00000000","0.00000000","0"],[1779794100000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779794999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779795000000,"2.74000000","2.74000000","2.73000000","2.73000000","153.81000000",1779795899999,"420.47090000",6,"56.96000000","156.07040000","0"],[1779795900000,"2.73000000","2.74000000","2.73000000","2.74000000","6.65000000",1779796799999,"18.19100000",2,"3.65000000","10.00100000","0"],[1779796800000,"2.73000000","2.74000000","2.73000000","2.73000000","777.66000000",1779797699999,"2124.82780000",9,"472.07000000","1290.56710000","0"],[1779797700000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779798599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779798600000,"2.73000000","2.73000000","2.73000000","2.73000000","3.98000000",1779799499999,"10.86540000",1,"0.00000000","0.00000000","0"],[1779799500000,"2.73000000","2.74000000","2.73000000","2.74000000","411.79000000",1779800399999,"1126.24090000",5,"205.42000000","562.85080000","0"],[1779800400000,"2.74000000","2.74000000","2.74000000","2.74000000","0.00000000",1779801299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779801300000,"2.73000000","2.73000000","2.72000000","2.73000000","322.08000000",1779802199999,"879.24900000",8,"38.55000000","105.24150000","0"],[1779802200000,"2.72000000","2.75000000","2.72000000","2.74000000","2328.12000000",1779803099999,"6374.38850000",66,"2181.35000000","5973.01780000","0"],[1779803100000,"2.75000000","2.75000000","2.75000000","2.75000000","1141.39000000",1779803999999,"3138.82250000",9,"963.35000000","2649.21250000","0"],[1779804000000,"2.75000000","2.76000000","2.75000000","2.75000000","1859.29000000",1779804899999,"5123.51160000",35,"956.68000000","2640.43680000","0"],[1779804900000,"2.76000000","2.78000000","2.76000000","2.77000000","3982.15000000",1779805799999,"11001.53140000",102,"1641.63000000","4535.51650000","0"],[1779805800000,"2.77000000","2.77000000","2.75000000","2.75000000","4171.09000000",1779806699999,"11513.50710000",37,"488.76000000","1347.18480000","0"],[1779806700000,"2.76000000","2.76000000","2.75000000","2.75000000","540.76000000",1779807599999,"1487.22300000",37,"202.48000000","556.95300000","0"],[1779807600000,"2.74000000","2.75000000","2.74000000","2.75000000","612.21000000",1779808499999,"1677.51540000",13,"417.66000000","1144.44840000","0"],[1779808500000,"2.74000000","2.74000000","2.72000000","2.73000000","2199.36000000",1779809399999,"6000.03450000",33,"454.56000000","1240.94880000","0"],[1779809400000,"2.72000000","2.73000000","2.72000000","2.72000000","830.80000000",1779810299999,"2261.22110000",23,"447.07000000","1217.47550000","0"],[1779810300000,"2.72000000","2.73000000","2.71000000","2.72000000","1529.08000000",1779811199999,"4149.69270000",30,"708.87000000","1924.32540000","0"],[1779811200000,"2.73000000","2.73000000","2.72000000","2.72000000","482.93000000",1779812099999,"1315.24670000",7,"187.73000000","512.30270000","0"],[1779812100000,"2.72000000","2.72000000","2.72000000","2.72000000","221.71000000",1779812999999,"603.05120000",5,"7.35000000","19.99200000","0"],[1779813000000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779813899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779813900000,"2.71000000","2.71000000","2.71000000","2.71000000","512.56000000",1779814799999,"1389.03760000",12,"129.71000000","351.51410000","0"],[1779814800000,"2.71000000","2.72000000","2.71000000","2.72000000","16.27000000",1779815699999,"44.15440000",2,"6.27000000","17.05440000","0"],[1779815700000,"2.71000000","2.71000000","2.69000000","2.69000000","3501.44000000",1779816599999,"9431.70420000",57,"2632.63000000","7085.62330000","0"],[1779816600000,"2.68000000","2.68000000","2.68000000","2.68000000","1195.82000000",1779817499999,"3204.79760000",19,"482.74000000","1293.74320000","0"],[1779817500000,"2.69000000","2.69000000","2.69000000","2.69000000","278.42000000",1779818399999,"748.94980000",6,"240.88000000","647.96720000","0"],[1779818400000,"2.69000000","2.69000000","2.69000000","2.69000000","2.54000000",1779819299999,"6.83260000",1,"0.00000000","0.00000000","0"],[1779819300000,"2.70000000","2.70000000","2.69000000","2.70000000","1563.86000000",1779820199999,"4221.02200000",30,"695.82000000","1878.71400000","0"],[1779820200000,"2.70000000","2.70000000","2.70000000","2.70000000","3.65000000",1779821099999,"9.85500000",1,"3.65000000","9.85500000","0"],[1779821100000,"2.70000000","2.70000000","2.70000000","2.70000000","7.77000000",1779821999999,"20.97900000",1,"7.77000000","20.97900000","0"],[1779822000000,"2.69000000","2.69000000","2.69000000","2.69000000","698.10000000",1779822899999,"1877.88900000",12,"0.00000000","0.00000000","0"],[1779822900000,"2.69000000","2.70000000","2.69000000","2.69000000","373.29000000",1779823799999,"1004.60140000",9,"373.29000000","1004.60140000","0"],[1779823800000,"2.70000000","2.70000000","2.70000000","2.70000000","714.14000000",1779824699999,"1928.17800000",10,"714.14000000","1928.17800000","0"],[1779824700000,"2.70000000","2.70000000","2.70000000","2.70000000","45.22000000",1779825599999,"122.09400000",4,"0.00000000","0.00000000","0"],[1779825600000,"2.71000000","2.71000000","2.70000000","2.70000000","528.78000000",1779826499999,"1427.80420000",11,"9.82000000","26.61220000","0"],[1779826500000,"2.70000000","2.70000000","2.70000000","2.70000000","0.00000000",1779827399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779827400000,"2.70000000","2.70000000","2.70000000","2.70000000","9.28000000",1779828299999,"25.05600000",1,"9.28000000","25.05600000","0"],[1779828300000,"2.69000000","2.69000000","2.69000000","2.69000000","103.31000000",1779829199999,"277.90390000",1,"0.00000000","0.00000000","0"],[1779829200000,"2.69000000","2.69000000","2.68000000","2.68000000","464.39000000",1779830099999,"1248.68460000",9,"54.84000000","147.01520000","0"],[1779830100000,"2.69000000","2.70000000","2.69000000","2.70000000","312.11000000",1779830999999,"841.16730000",37,"277.91000000","749.16930000","0"],[1779831000000,"2.70000000","2.70000000","2.70000000","2.70000000","710.31000000",1779831899999,"1917.83700000",29,"109.70000000","296.19000000","0"],[1779831900000,"2.70000000","2.70000000","2.70000000","2.70000000","395.33000000",1779832799999,"1067.39100000",4,"0.00000000","0.00000000","0"],[1779832800000,"2.70000000","2.71000000","2.70000000","2.71000000","1092.21000000",1779833699999,"2951.61060000",32,"1084.50000000","2930.79360000","0"],[1779833700000,"2.70000000","2.71000000","2.70000000","2.70000000","172.10000000",1779834599999,"464.73640000",5,"6.64000000","17.99440000","0"],[1779834600000,"2.71000000","2.72000000","2.71000000","2.72000000","1926.38000000",1779835499999,"5223.47130000",30,"1833.68000000","4972.25430000","0"],[1779835500000,"2.72000000","2.72000000","2.72000000","2.72000000","1399.69000000",1779836399999,"3807.15680000",41,"883.64000000","2403.50080000","0"],[1779836400000,"2.72000000","2.73000000","2.72000000","2.73000000","1594.71000000",1779837299999,"4339.38360000",41,"752.08000000","2047.43000000","0"],[1779837300000,"2.73000000","2.73000000","2.73000000","2.73000000","107.24000000",1779838199999,"292.76520000",5,"107.24000000","292.76520000","0"],[1779838200000,"2.73000000","2.74000000","2.73000000","2.73000000","761.64000000",1779839099999,"2080.28790000",39,"649.51000000","1774.17300000","0"],[1779839100000,"2.73000000","2.74000000","2.73000000","2.74000000","495.05000000",1779839999999,"1356.37300000",8,"483.10000000","1323.69400000","0"],[1779840000000,"2.74000000","2.74000000","2.74000000","2.74000000","544.33000000",1779840899999,"1491.46420000",17,"318.26000000","872.03240000","0"],[1779840900000,"2.75000000","2.75000000","2.74000000","2.74000000","787.83000000",1779841799999,"2158.72690000",17,"43.12000000","118.22150000","0"],[1779841800000,"2.74000000","2.74000000","2.74000000","2.74000000","776.57000000",1779842699999,"2127.80180000",8,"776.57000000","2127.80180000","0"],[1779842700000,"2.75000000","2.75000000","2.74000000","2.75000000","175.27000000",1779843599999,"481.96240000",9,"172.26000000","473.71500000","0"],[1779843600000,"2.75000000","2.75000000","2.74000000","2.74000000","851.21000000",1779844499999,"2339.66780000",46,"417.46000000","1148.01500000","0"],[1779844500000,"2.74000000","2.75000000","2.73000000","2.74000000","1428.32000000",1779845399999,"3914.86690000",18,"1115.50000000","3057.76750000","0"],[1779845400000,"2.75000000","2.75000000","2.74000000","2.75000000","1314.98000000",1779846299999,"3603.56920000",39,"845.19000000","2316.34460000","0"],[1779846300000,"2.75000000","2.75000000","2.74000000","2.74000000","192.97000000",1779847199999,"530.30750000",6,"156.97000000","431.66750000","0"],[1779847200000,"2.74000000","2.74000000","2.72000000","2.72000000","2132.09000000",1779848099999,"5811.34370000",39,"601.12000000","1638.58010000","0"],[1779848100000,"2.72000000","2.73000000","2.71000000","2.73000000","1866.89000000",1779848999999,"5080.90880000",59,"1225.23000000","3338.58940000","0"],[1779849000000,"2.73000000","2.73000000","2.72000000","2.72000000","594.43000000",1779849899999,"1622.60850000",20,"386.05000000","1053.91650000","0"],[1779849900000,"2.73000000","2.73000000","2.72000000","2.73000000","213.62000000",1779850799999,"582.76380000",11,"171.74000000","468.85020000","0"],[1779850800000,"2.73000000","2.74000000","2.72000000","2.72000000","2142.27000000",1779851699999,"5846.93150000",86,"475.85000000","1299.96950000","0"],[1779851700000,"2.72000000","2.73000000","2.71000000","2.72000000","1993.03000000",1779852599999,"5420.35070000",81,"410.00000000","1115.42990000","0"],[1779852600000,"2.73000000","2.73000000","2.71000000","2.72000000","679.28000000",1779853499999,"1847.23790000",13,"341.80000000","930.21310000","0"],[1779853500000,"2.71000000","2.72000000","2.67000000","2.68000000","10947.69000000",1779854399999,"29410.06710000",207,"2213.31000000","5955.30610000","0"],[1779854400000,"2.68000000","2.69000000","2.68000000","2.69000000","488.13000000",1779855299999,"1309.79020000",38,"335.71000000","901.28230000","0"],[1779855300000,"2.69000000","2.70000000","2.69000000","2.69000000","980.12000000",1779856199999,"2643.28000000",10,"675.72000000","1824.44400000","0"],[1779856200000,"2.69000000","2.70000000","2.69000000","2.70000000","1170.12000000",1779857099999,"3148.07250000",17,"1120.84000000","3015.50930000","0"],[1779857100000,"2.69000000","2.71000000","2.69000000","2.71000000","1264.64000000",1779857999999,"3422.02340000",15,"1264.64000000","3422.02340000","0"],[1779858000000,"2.71000000","2.71000000","2.71000000","2.71000000","48.27000000",1779858899999,"130.81170000",2,"48.27000000","130.81170000","0"],[1779858900000,"2.70000000","2.71000000","2.70000000","2.71000000","183.41000000",1779859799999,"496.98110000",18,"172.91000000","468.58610000","0"],[1779859800000,"2.72000000","2.72000000","2.70000000","2.71000000","740.94000000",1779860699999,"2006.26900000",22,"116.52000000","316.23070000","0"],[1779860700000,"2.71000000","2.72000000","2.71000000","2.72000000","1012.73000000",1779861599999,"2744.94910000",13,"1006.90000000","2729.14980000","0"],[1779861600000,"2.71000000","2.72000000","2.71000000","2.71000000","710.49000000",1779862499999,"1925.96920000",28,"418.67000000","1135.13700000","0"],[1779862500000,"2.70000000","2.71000000","2.70000000","2.70000000","596.54000000",1779863399999,"1610.69520000",15,"260.94000000","704.57520000","0"],[1779863400000,"2.71000000","2.71000000","2.71000000","2.71000000","191.01000000",1779864299999,"517.63710000",11,"110.49000000","299.42790000","0"],[1779864300000,"2.71000000","2.73000000","2.71000000","2.73000000","2937.56000000",1779865199999,"8002.47400000",44,"2453.29000000","6685.66160000","0"],[1779865200000,"2.73000000","2.73000000","2.72000000","2.72000000","260.37000000",1779866099999,"709.81010000",2,"0.00000000","0.00000000","0"],[1779866100000,"2.72000000","2.73000000","2.72000000","2.73000000","652.57000000",1779866999999,"1776.58170000",4,"159.13000000","434.42490000","0"],[1779867000000,"2.73000000","2.73000000","2.73000000","2.73000000","188.03000000",1779867899999,"513.32190000",4,"90.80000000","247.88400000","0"],[1779867900000,"2.73000000","2.74000000","2.73000000","2.73000000","1607.22000000",1779868799999,"4391.88380000",22,"1389.78000000","3796.41030000","0"],[1779868800000,"2.74000000","2.74000000","2.73000000","2.73000000","185.83000000",1779869699999,"508.82820000",4,"145.68000000","399.16320000","0"],[1779869700000,"2.74000000","2.74000000","2.73000000","2.73000000","825.34000000",1779870599999,"2253.25110000",40,"218.12000000","595.54050000","0"],[1779870600000,"2.72000000","2.72000000","2.72000000","2.72000000","11.66000000",1779871499999,"31.71520000",1,"0.00000000","0.00000000","0"],[1779871500000,"2.72000000","2.73000000","2.71000000","2.72000000","1388.49000000",1779872399999,"3775.50770000",19,"438.21000000","1191.92060000","0"],[1779872400000,"2.71000000","2.72000000","2.71000000","2.72000000","285.00000000",1779873299999,"775.09980000",5,"277.32000000","754.28700000","0"],[1779873300000,"2.71000000","2.71000000","2.71000000","2.71000000","2456.17000000",1779874199999,"6656.22070000",17,"688.56000000","1865.99760000","0"],[1779874200000,"2.70000000","2.71000000","2.70000000","2.71000000","862.98000000",1779875099999,"2331.85410000",16,"180.81000000","489.99510000","0"],[1779875100000,"2.70000000","2.70000000","2.70000000","2.70000000","75.64000000",1779875999999,"204.22800000",2,"0.00000000","0.00000000","0"],[1779876000000,"2.70000000","2.70000000","2.70000000","2.70000000","0.00000000",1779876899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779876900000,"2.71000000","2.72000000","2.71000000","2.71000000","1659.74000000",1779877799999,"4498.22040000",28,"855.21000000","2317.94410000","0"],[1779877800000,"2.71000000","2.71000000","2.71000000","2.71000000","3.69000000",1779878699999,"9.99990000",1,"3.69000000","9.99990000","0"],[1779878700000,"2.71000000","2.71000000","2.71000000","2.71000000","22.14000000",1779879599999,"59.99940000",2,"22.14000000","59.99940000","0"],[1779879600000,"2.71000000","2.75000000","2.70000000","2.73000000","7935.44000000",1779880499999,"21652.18680000",157,"4734.34000000","12934.95410000","0"],[1779880500000,"2.73000000","2.73000000","2.73000000","2.73000000","552.23000000",1779881399999,"1507.58790000",8,"552.23000000","1507.58790000","0"],[1779881400000,"2.73000000","2.73000000","2.72000000","2.73000000","180.86000000",1779882299999,"493.63600000",9,"21.21000000","57.90330000","0"],[1779882300000,"2.72000000","2.72000000","2.72000000","2.72000000","17.55000000",1779883199999,"47.73600000",3,"0.00000000","0.00000000","0"],[1779883200000,"2.72000000","2.72000000","2.72000000","2.72000000","125.75000000",1779884099999,"342.04000000",2,"0.00000000","0.00000000","0"],[1779884100000,"2.72000000","2.73000000","2.71000000","2.73000000","1147.02000000",1779884999999,"3120.12830000",23,"777.45000000","2115.02720000","0"],[1779885000000,"2.73000000","2.73000000","2.73000000","2.73000000","398.59000000",1779885899999,"1088.15070000",4,"398.59000000","1088.15070000","0"],[1779885900000,"2.73000000","2.73000000","2.73000000","2.73000000","7.00000000",1779886799999,"19.11000000",1,"0.00000000","0.00000000","0"],[1779886800000,"2.73000000","2.73000000","2.73000000","2.73000000","259.13000000",1779887699999,"707.42490000",2,"0.00000000","0.00000000","0"],[1779887700000,"2.72000000","2.72000000","2.71000000","2.71000000","628.91000000",1779888599999,"1707.78200000",10,"110.49000000","299.42790000","0"],[1779888600000,"2.70000000","2.70000000","2.70000000","2.70000000","1201.14000000",1779889499999,"3243.07800000",7,"5.56000000","15.01200000","0"],[1779889500000,"2.69000000","2.70000000","2.69000000","2.70000000","792.13000000",1779890399999,"2138.71950000",8,"788.98000000","2130.24600000","0"],[1779890400000,"2.71000000","2.72000000","2.71000000","2.71000000","639.27000000",1779891299999,"1732.45850000",7,"254.35000000","689.32530000","0"],[1779891300000,"2.70000000","2.70000000","2.70000000","2.70000000","270.20000000",1779892199999,"729.54000000",4,"0.00000000","0.00000000","0"],[1779892200000,"2.70000000","2.70000000","2.70000000","2.70000000","743.24000000",1779893099999,"2006.74800000",9,"443.94000000","1198.63800000","0"],[1779893100000,"2.70000000","2.71000000","2.70000000","2.71000000","247.13000000",1779893999999,"669.65940000",7,"126.97000000","344.08870000","0"],[1779894000000,"2.71000000","2.71000000","2.71000000","2.71000000","19.10000000",1779894899999,"51.76100000",2,"0.00000000","0.00000000","0"],[1779894900000,"2.72000000","2.73000000","2.72000000","2.73000000","636.23000000",1779895799999,"1734.00450000",12,"365.96000000","996.51210000","0"],[1779895800000,"2.74000000","2.74000000","2.74000000","2.74000000","1361.07000000",1779896699999,"3729.33180000",20,"1158.13000000","3173.27620000","0"],[1779896700000,"2.74000000","2.74000000","2.73000000","2.73000000","1153.17000000",1779897599999,"3148.73310000",39,"349.26000000","954.05880000","0"],[1779897600000,"2.73000000","2.76000000","2.73000000","2.75000000","1745.78000000",1779898499999,"4798.73920000",70,"1594.28000000","4382.18720000","0"],[1779898500000,"2.74000000","2.74000000","2.72000000","2.72000000","608.74000000",1779899399999,"1667.72640000",18,"0.00000000","0.00000000","0"],[1779899400000,"2.73000000","2.73000000","2.73000000","2.73000000","247.12000000",1779900299999,"674.63760000",4,"247.12000000","674.63760000","0"],[1779900300000,"2.73000000","2.74000000","2.73000000","2.74000000","268.88000000",1779901199999,"735.66990000",8,"256.18000000","700.87190000","0"],[1779901200000,"2.74000000","2.75000000","2.73000000","2.73000000","1416.90000000",1779902099999,"3887.40110000",35,"307.95000000","846.79050000","0"],[1779902100000,"2.72000000","2.72000000","2.72000000","2.72000000","151.36000000",1779902999999,"411.69920000",4,"109.69000000","298.35680000","0"],[1779903000000,"2.73000000","2.73000000","2.72000000","2.72000000","124.77000000",1779903899999,"340.58530000",3,"121.09000000","330.57570000","0"],[1779903900000,"2.72000000","2.72000000","2.71000000","2.71000000","162.12000000",1779904799999,"440.60640000",5,"0.00000000","0.00000000","0"],[1779904800000,"2.71000000","2.71000000","2.71000000","2.71000000","8.94000000",1779905699999,"24.22740000",2,"0.00000000","0.00000000","0"],[1779905700000,"2.72000000","2.72000000","2.72000000","2.72000000","692.38000000",1779906599999,"1883.27360000",26,"252.60000000","687.07200000","0"],[1779906600000,"2.73000000","2.73000000","2.73000000","2.73000000","586.89000000",1779907499999,"1602.20970000",9,"549.69000000","1500.65370000","0"],[1779907500000,"2.73000000","2.75000000","2.73000000","2.74000000","734.89000000",1779908399999,"2013.27290000",50,"629.07000000","1723.34630000","0"],[1779908400000,"2.75000000","2.75000000","2.74000000","2.74000000","682.89000000",1779909299999,"1876.96880000",11,"287.41000000","790.37750000","0"],[1779909300000,"2.75000000","2.76000000","2.75000000","2.75000000","1150.42000000",1779910199999,"3165.47100000",9,"185.20000000","511.11600000","0"],[1779910200000,"2.76000000","2.76000000","2.75000000","2.75000000","2049.09000000",1779911099999,"5655.17280000",38,"454.41000000","1254.17160000","0"],[1779911100000,"2.76000000","2.76000000","2.75000000","2.75000000","485.14000000",1779911999999,"1338.42640000",42,"231.19000000","638.08440000","0"],[1779912000000,"2.76000000","2.77000000","2.76000000","2.77000000","2176.34000000",1779912899999,"6007.16090000",41,"262.48000000","724.90730000","0"],[1779912900000,"2.77000000","2.78000000","2.76000000","2.76000000","656.73000000",1779913799999,"1819.02900000",34,"257.14000000","712.41580000","0"],[1779913800000,"2.76000000","2.76000000","2.75000000","2.75000000","498.68000000",1779914699999,"1375.18650000",40,"15.85000000","43.74600000","0"],[1779914700000,"2.75000000","2.75000000","2.75000000","2.75000000","131.40000000",1779915599999,"361.35000000",27,"0.00000000","0.00000000","0"],[1779915600000,"2.76000000","2.76000000","2.76000000","2.76000000","901.10000000",1779916499999,"2487.03600000",7,"858.89000000","2370.53640000","0"],[1779916500000,"2.76000000","2.76000000","2.76000000","2.76000000","1340.91000000",1779917399999,"3700.91160000",16,"748.18000000","2064.97680000","0"],[1779917400000,"2.75000000","2.75000000","2.72000000","2.72000000","1915.76000000",1779918299999,"5215.91650000",22,"1793.41000000","4883.06420000","0"],[1779918300000,"2.72000000","2.72000000","2.70000000","2.72000000","3081.92000000",1779919199999,"8356.56750000",26,"1450.62000000","3934.25930000","0"],[1779919200000,"2.72000000","2.74000000","2.72000000","2.72000000","2678.12000000",1779920099999,"7305.52180000",46,"1543.48000000","4215.36580000","0"],[1779920100000,"2.71000000","2.72000000","2.71000000","2.72000000","134.32000000",1779920999999,"365.29950000",3,"117.89000000","320.66080000","0"],[1779921000000,"2.73000000","2.73000000","2.73000000","2.73000000","458.04000000",1779921899999,"1250.44920000",5,"205.12000000","559.97760000","0"],[1779921900000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779922799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779922800000,"2.73000000","2.73000000","2.73000000","2.73000000","2.41000000",1779923699999,"6.57930000",1,"2.41000000","6.57930000","0"],[1779923700000,"2.73000000","2.74000000","2.71000000","2.71000000","989.32000000",1779924599999,"2697.96330000",39,"447.39000000","1221.45170000","0"],[1779924600000,"2.72000000","2.72000000","2.71000000","2.72000000","344.44000000",1779925499999,"936.83850000",10,"269.02000000","731.73440000","0"],[1779925500000,"2.72000000","2.72000000","2.72000000","2.72000000","86.86000000",1779926399999,"236.25920000",2,"63.00000000","171.36000000","0"],[1779926400000,"2.73000000","2.74000000","2.72000000","2.72000000","221.45000000",1779927299999,"604.61620000",9,"158.45000000","432.69620000","0"],[1779927300000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779928199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779928200000,"2.73000000","2.73000000","2.73000000","2.73000000","2.72000000",1779929099999,"7.42560000",1,"2.72000000","7.42560000","0"],[1779929100000,"2.72000000","2.72000000","2.72000000","2.72000000","18.13000000",1779929999999,"49.31360000",2,"0.00000000","0.00000000","0"],[1779930000000,"2.72000000","2.72000000","2.72000000","2.72000000","219.89000000",1779930899999,"598.10080000",3,"0.00000000","0.00000000","0"],[1779930900000,"2.71000000","2.71000000","2.68000000","2.69000000","2826.42000000",1779931799999,"7620.17920000",48,"747.15000000","2011.22290000","0"],[1779931800000,"2.69000000","2.70000000","2.69000000","2.69000000","1056.62000000",1779932699999,"2844.93290000",12,"1054.56000000","2839.39150000","0"],[1779932700000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779933599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779933600000,"2.69000000","2.70000000","2.69000000","2.70000000","752.62000000",1779934499999,"2024.58540000",11,"661.82000000","1780.33340000","0"],[1779934500000,"2.69000000","2.69000000","2.69000000","2.69000000","145.80000000",1779935399999,"392.20200000",4,"0.00000000","0.00000000","0"],[1779935400000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779936299999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779936300000,"2.69000000","2.69000000","2.69000000","2.69000000","7.64000000",1779937199999,"20.55160000",1,"0.00000000","0.00000000","0"],[1779937200000,"2.69000000","2.69000000","2.68000000","2.68000000","37.91000000",1779938099999,"101.72960000",7,"0.00000000","0.00000000","0"],[1779938100000,"2.68000000","2.68000000","2.67000000","2.67000000","2412.25000000",1779938999999,"6451.08000000",33,"937.33000000","2503.00320000","0"],[1779939000000,"2.67000000","2.67000000","2.66000000","2.67000000","491.34000000",1779939899999,"1311.84020000",12,"283.00000000","755.61000000","0"],[1779939900000,"2.66000000","2.66000000","2.64000000","2.64000000","3708.70000000",1779940799999,"9835.02390000",39,"224.37000000","593.65770000","0"],[1779940800000,"2.64000000","2.65000000","2.62000000","2.65000000","3138.59000000",1779941699999,"8265.94480000",100,"2096.53000000","5525.93410000","0"],[1779941700000,"2.64000000","2.64000000","2.62000000","2.63000000","1561.83000000",1779942599999,"4102.92030000",14,"120.75000000","317.57250000","0"],[1779942600000,"2.63000000","2.63000000","2.63000000","2.63000000","246.08000000",1779943499999,"647.19040000",3,"183.08000000","481.50040000","0"]]}