{"ok":true,"error":"","data":[[1779082200000,"2.08100000","2.08200000","2.06500000","2.06500000","9947.19000000",1779083099999,"20615.80432000",206,"1567.76000000","3245.66534000","0"],[1779083100000,"2.06600000","2.07400000","2.06000000","2.06700000","13659.59000000",1779083999999,"28223.46086000",277,"4031.30000000","8330.23920000","0"],[1779084000000,"2.06700000","2.08900000","2.06000000","2.06900000","111462.10000000",1779084899999,"231061.59956000",1066,"55372.89000000","114895.67502000","0"],[1779084900000,"2.06900000","2.07200000","2.05100000","2.05500000","44007.91000000",1779085799999,"90499.71557000",452,"11430.27000000","23525.78590000","0"],[1779085800000,"2.05300000","2.06300000","2.04900000","2.06000000","24214.57000000",1779086699999,"49775.01351000",280,"10812.29000000","22226.64494000","0"],[1779086700000,"2.06100000","2.07500000","2.05900000","2.06700000","36665.80000000",1779087599999,"75850.18073000",430,"24614.44000000","50907.09148000","0"],[1779087600000,"2.06800000","2.07400000","2.05800000","2.05900000","11621.97000000",1779088499999,"24033.81124000",263,"7276.62000000","15053.69312000","0"],[1779088500000,"2.06000000","2.06800000","2.04800000","2.06800000","36059.40000000",1779089399999,"74109.65699000",434,"20133.08000000","41402.18435000","0"],[1779089400000,"2.06800000","2.06800000","2.05500000","2.06100000","25048.27000000",1779090299999,"51702.08978000",305,"16155.45000000","33345.26159000","0"],[1779090300000,"2.06100000","2.06300000","2.05400000","2.06000000","17235.02000000",1779091199999,"35466.53220000",394,"7595.45000000","15633.70235000","0"],[1779091200000,"2.05900000","2.07100000","2.05800000","2.06200000","17096.34000000",1779092099999,"35324.46045000",233,"12308.94000000","25446.53474000","0"],[1779092100000,"2.06100000","2.06400000","2.05500000","2.05500000","10404.75000000",1779092999999,"21431.70191000",124,"3889.75000000","8013.81945000","0"],[1779093000000,"2.05500000","2.05600000","2.04500000","2.04700000","23314.03000000",1779093899999,"47758.68399000",253,"3676.88000000","7538.57722000","0"],[1779093900000,"2.04700000","2.05300000","2.04600000","2.04800000","10823.32000000",1779094799999,"22186.11669000",197,"6517.02000000","13361.21917000","0"],[1779094800000,"2.04900000","2.05100000","2.04000000","2.04400000","17624.15000000",1779095699999,"36048.82353000",340,"13652.25000000","27925.05800000","0"],[1779095700000,"2.04400000","2.05100000","2.04400000","2.04600000","7192.73000000",1779096599999,"14730.08633000",144,"2334.60000000","4781.17151000","0"],[1779096600000,"2.04600000","2.04600000","2.02700000","2.02800000","25635.74000000",1779097499999,"52161.34467000",401,"5661.50000000","11528.48979000","0"],[1779097500000,"2.02900000","2.03600000","2.02700000","2.03200000","14050.84000000",1779098399999,"28545.46753000",239,"10720.86000000","21780.46182000","0"],[1779098400000,"2.03300000","2.03800000","2.02000000","2.02900000","28047.27000000",1779099299999,"56912.52132000",403,"14187.88000000","28803.22069000","0"],[1779099300000,"2.02900000","2.03000000","2.02400000","2.02800000","4408.81000000",1779100199999,"8935.46050000",101,"2205.59000000","4469.77638000","0"],[1779100200000,"2.02800000","2.02900000","2.02000000","2.02000000","8906.93000000",1779101099999,"18031.30143000",156,"5568.00000000","11274.13624000","0"],[1779101100000,"2.02100000","2.02600000","2.01900000","2.01900000","5037.56000000",1779101999999,"10183.47938000",88,"2005.38000000","4055.07062000","0"],[1779102000000,"2.02000000","2.02600000","2.01100000","2.02400000","23318.58000000",1779102899999,"47029.62363000",299,"8705.27000000","17557.64660000","0"],[1779102900000,"2.02300000","2.02800000","2.02000000","2.02200000","17842.36000000",1779103799999,"36114.23547000",292,"11447.62000000","23179.39065000","0"],[1779103800000,"2.02100000","2.04800000","2.02000000","2.03700000","34709.63000000",1779104699999,"70770.53044000",511,"23758.80000000","48452.44096000","0"],[1779104700000,"2.03600000","2.03600000","2.02500000","2.02600000","12080.99000000",1779105599999,"24519.95001000",136,"2861.70000000","5809.96976000","0"],[1779105600000,"2.02500000","2.04500000","2.02500000","2.03600000","16666.91000000",1779106499999,"33939.76976000",241,"10788.98000000","21957.29315000","0"],[1779106500000,"2.03600000","2.04000000","2.03000000","2.03000000","18627.72000000",1779107399999,"37905.19824000",256,"8272.01000000","16839.06570000","0"],[1779107400000,"2.03100000","2.03700000","2.02800000","2.03500000","17258.75000000",1779108299999,"35058.36506000",286,"13183.80000000","26774.40765000","0"],[1779108300000,"2.03500000","2.03900000","2.03000000","2.03100000","13262.63000000",1779109199999,"27002.05083000",152,"12096.05000000","24627.55293000","0"],[1779109200000,"2.03000000","2.03600000","2.02800000","2.03000000","9676.31000000",1779110099999,"19671.97684000",183,"7242.80000000","14728.75990000","0"],[1779110100000,"2.02900000","2.03100000","2.02600000","2.02600000","5054.14000000",1779110999999,"10251.40476000",126,"2449.42000000","4969.76127000","0"],[1779111000000,"2.02600000","2.03400000","2.01500000","2.02600000","36688.80000000",1779111899999,"74237.56957000",463,"13274.73000000","26912.52585000","0"],[1779111900000,"2.02500000","2.04400000","2.02400000","2.03600000","20882.70000000",1779112799999,"42545.21172000",400,"13771.40000000","28069.97498000","0"],[1779112800000,"2.03500000","2.03500000","2.02500000","2.02500000","8324.71000000",1779113699999,"16883.09845000",123,"2629.29000000","5333.82846000","0"],[1779113700000,"2.02700000","2.02800000","2.01600000","2.01800000","19906.04000000",1779114599999,"40239.67414000",287,"6459.49000000","13061.10629000","0"],[1779114600000,"2.01900000","2.03100000","2.01600000","2.02400000","16743.16000000",1779115499999,"33860.69042000",385,"7810.01000000","15793.97782000","0"],[1779115500000,"2.02300000","2.02300000","2.00700000","2.00800000","12589.16000000",1779116399999,"25387.64778000",265,"2580.58000000","5211.85461000","0"],[1779116400000,"2.00900000","2.01000000","1.99700000","2.00300000","47228.05000000",1779117299999,"94586.94884000",581,"14093.15000000","28205.07813000","0"],[1779117300000,"2.00300000","2.00300000","1.99200000","1.99400000","17157.36000000",1779118199999,"34234.38294000",397,"6707.18000000","13382.23133000","0"],[1779118200000,"1.99300000","2.01900000","1.98600000","2.01800000","31084.93000000",1779119099999,"62157.32202000",541,"16631.90000000","33360.26987000","0"],[1779119100000,"2.01600000","2.02900000","2.01500000","2.02400000","36199.48000000",1779119999999,"73165.87481000",488,"15718.64000000","31795.77194000","0"],[1779120000000,"2.02400000","2.03400000","2.02000000","2.02400000","32116.79000000",1779120899999,"65128.64688000",695,"16885.31000000","34254.25525000","0"],[1779120900000,"2.02400000","2.02900000","2.01200000","2.01500000","23532.07000000",1779121799999,"47535.95059000",424,"8145.75000000","16462.79351000","0"],[1779121800000,"2.01600000","2.02100000","2.01400000","2.02100000","7644.67000000",1779122699999,"15415.63850000",137,"4798.63000000","9675.39595000","0"],[1779122700000,"2.02100000","2.04300000","2.01800000","2.04000000","40616.32000000",1779123599999,"82627.68807000",684,"30249.32000000","61536.53301000","0"],[1779123600000,"2.04100000","2.04600000","2.03100000","2.03900000","47369.58000000",1779124499999,"96633.61180000",722,"22660.02000000","46235.15567000","0"],[1779124500000,"2.03900000","2.04700000","2.03500000","2.04200000","46097.63000000",1779125399999,"94099.72231000",710,"21622.37000000","44128.37500000","0"],[1779125400000,"2.04200000","2.04600000","2.03400000","2.03900000","25995.84000000",1779126299999,"53005.88521000",580,"12566.39000000","25610.58493000","0"],[1779126300000,"2.04000000","2.05300000","2.03500000","2.03700000","35232.50000000",1779127199999,"72045.86433000",519,"16568.22000000","33895.40305000","0"],[1779127200000,"2.03700000","2.03700000","2.02900000","2.03500000","10086.87000000",1779128099999,"20501.12650000",140,"1280.12000000","2603.31305000","0"],[1779128100000,"2.03500000","2.03500000","2.02000000","2.02300000","18510.74000000",1779128999999,"37520.24318000",325,"6426.15000000","13034.90777000","0"],[1779129000000,"2.02400000","2.02600000","2.01700000","2.02000000","17025.08000000",1779129899999,"34412.86212000",297,"6201.87000000","12540.63350000","0"],[1779129900000,"2.02000000","2.02100000","2.00900000","2.01300000","15403.23000000",1779130799999,"31020.31765000",307,"4429.51000000","8927.02791000","0"],[1779130800000,"2.01200000","2.05000000","2.01100000","2.03000000","41654.87000000",1779131699999,"84759.23580000",914,"25611.22000000","52098.38590000","0"],[1779131700000,"2.03100000","2.03600000","2.02600000","2.02800000","12147.75000000",1779132599999,"24668.49593000",162,"4746.14000000","9641.28838000","0"],[1779132600000,"2.02700000","2.03500000","2.02600000","2.03300000","5125.88000000",1779133499999,"10407.27599000",251,"2938.49000000","5966.99164000","0"],[1779133500000,"2.03200000","2.04200000","2.03100000","2.03700000","19928.40000000",1779134399999,"40640.81259000",318,"12683.20000000","25864.87357000","0"],[1779134400000,"2.03800000","2.04700000","2.03700000","2.04600000","9119.55000000",1779135299999,"18621.01991000",231,"7192.19000000","14691.29653000","0"],[1779135300000,"2.04500000","2.04700000","2.03800000","2.04100000","18525.56000000",1779136199999,"37809.55139000",239,"5387.21000000","10998.39697000","0"],[1779136200000,"2.04200000","2.04200000","2.03300000","2.03300000","8449.24000000",1779137099999,"17218.36998000",94,"4965.60000000","10120.10423000","0"],[1779137100000,"2.03200000","2.03200000","2.02300000","2.02600000","10735.72000000",1779137999999,"21752.34389000",116,"1687.56000000","3418.91268000","0"],[1779138000000,"2.02600000","2.03800000","2.02400000","2.03700000","8203.16000000",1779138899999,"16678.15731000",137,"3718.93000000","7554.72886000","0"],[1779138900000,"2.03500000","2.03500000","2.02900000","2.03100000","2190.29000000",1779139799999,"4448.54077000",48,"893.75000000","1815.29089000","0"],[1779139800000,"2.03100000","2.04600000","2.03100000","2.04600000","12819.82000000",1779140699999,"26149.70028000",216,"7708.43000000","15724.59635000","0"],[1779140700000,"2.04500000","2.04800000","2.04300000","2.04800000","6544.21000000",1779141599999,"13382.56819000",82,"3040.73000000","6221.41544000","0"],[1779141600000,"2.04800000","2.05300000","2.04600000","2.04900000","18650.05000000",1779142499999,"38227.37449000",303,"12107.10000000","24822.92943000","0"],[1779142500000,"2.04800000","2.05300000","2.04700000","2.05300000","5148.30000000",1779143399999,"10552.07286000",154,"2522.18000000","5169.02715000","0"],[1779143400000,"2.05200000","2.05200000","2.04500000","2.04900000","5268.80000000",1779144299999,"10788.64116000",341,"2903.17000000","5942.15307000","0"],[1779144300000,"2.04900000","2.05500000","2.04600000","2.05500000","11057.65000000",1779145199999,"22671.76911000",380,"7301.12000000","14973.30921000","0"],[1779145200000,"2.05500000","2.06300000","2.05500000","2.06100000","19306.84000000",1779146099999,"39764.54869000",242,"13146.40000000","27082.38125000","0"],[1779146100000,"2.06000000","2.06100000","2.05500000","2.05500000","7365.58000000",1779146999999,"15155.62549000",127,"338.20000000","696.02735000","0"],[1779147000000,"2.05500000","2.07600000","2.05400000","2.07400000","27867.66000000",1779147899999,"57614.49868000",433,"17845.76000000","36910.56376000","0"],[1779147900000,"2.07500000","2.07700000","2.06800000","2.07600000","7097.35000000",1779148799999,"14716.31581000",238,"2530.51000000","5248.05922000","0"],[1779148800000,"2.07600000","2.09000000","2.07400000","2.08600000","84575.99000000",1779149699999,"176174.77274000",1127,"43918.45000000","91513.21007000","0"],[1779149700000,"2.08600000","2.09300000","2.07500000","2.08100000","22049.48000000",1779150599999,"46015.83503000",512,"14307.59000000","29849.28468000","0"],[1779150600000,"2.08200000","2.08200000","2.06800000","2.06900000","39789.56000000",1779151499999,"82580.61923000",427,"10710.15000000","22234.74460000","0"],[1779151500000,"2.06900000","2.07700000","2.06800000","2.07500000","5674.04000000",1779152399999,"11761.61207000",124,"4167.23000000","8639.23702000","0"],[1779152400000,"2.07500000","2.07700000","2.06300000","2.06400000","10209.88000000",1779153299999,"21101.63560000",156,"2176.36000000","4503.63777000","0"],[1779153300000,"2.06300000","2.06400000","2.05300000","2.05900000","26849.58000000",1779154199999,"55227.73903000",323,"4562.37000000","9384.90303000","0"],[1779154200000,"2.05800000","2.06700000","2.05500000","2.06100000","3926.70000000",1779155099999,"8094.94772000",164,"1953.57000000","4024.43361000","0"],[1779155100000,"2.06000000","2.06100000","2.05300000","2.05300000","4221.78000000",1779155999999,"8684.55903000",118,"1093.37000000","2249.76090000","0"],[1779156000000,"2.05200000","2.06100000","2.04600000","2.06100000","18141.98000000",1779156899999,"37220.40322000",322,"9467.68000000","19431.10122000","0"],[1779156900000,"2.06100000","2.06100000","2.04800000","2.04900000","14687.34000000",1779157799999,"30150.82331000",207,"3912.88000000","8021.65509000","0"],[1779157800000,"2.04900000","2.05500000","2.04800000","2.05100000","10706.59000000",1779158699999,"21963.73833000",194,"6789.49000000","13928.74706000","0"],[1779158700000,"2.05100000","2.05700000","2.04800000","2.05100000","7010.98000000",1779159599999,"14404.19965000",107,"3551.06000000","7297.78809000","0"],[1779159600000,"2.05200000","2.06100000","2.05000000","2.05700000","3944.96000000",1779160499999,"8112.57555000",96,"926.37000000","1904.78464000","0"],[1779160500000,"2.06000000","2.06200000","2.05000000","2.05600000","11445.27000000",1779161399999,"23527.18377000",177,"6386.02000000","13124.42474000","0"],[1779161400000,"2.05700000","2.07200000","2.05600000","2.07000000","23805.15000000",1779162299999,"49194.30651000",439,"18430.15000000","38085.56413000","0"],[1779162300000,"2.07000000","2.07000000","2.05700000","2.05800000","8510.86000000",1779163199999,"17587.39986000",188,"894.25000000","1846.39742000","0"],[1779163200000,"2.05900000","2.06200000","2.05500000","2.06000000","20875.80000000",1779164099999,"42991.21581000",207,"8493.53000000","17491.27493000","0"],[1779164100000,"2.06000000","2.06400000","2.05100000","2.05200000","8844.54000000",1779164999999,"18196.02788000",152,"3261.76000000","6720.84496000","0"],[1779165000000,"2.05200000","2.06400000","2.04900000","2.06400000","4548.88000000",1779165899999,"9346.57771000",175,"2063.80000000","4247.68152000","0"],[1779165900000,"2.06200000","2.06200000","2.05700000","2.05700000","1418.93000000",1779166799999,"2921.60253000",49,"822.56000000","1693.04050000","0"],[1779166800000,"2.05700000","2.06700000","2.05400000","2.06300000","8044.33000000",1779167699999,"16587.33332000",238,"4640.97000000","9569.23802000","0"],[1779167700000,"2.06400000","2.06400000","2.05100000","2.05800000","3629.39000000",1779168599999,"7465.07671000",158,"2618.59000000","5386.59761000","0"],[1779168600000,"2.05700000","2.05700000","2.05100000","2.05100000","5228.18000000",1779169499999,"10737.06753000",162,"1773.98000000","3644.63122000","0"],[1779169500000,"2.05100000","2.05700000","2.04900000","2.05300000","6171.73000000",1779170399999,"12659.64160000",128,"2815.29000000","5778.05356000","0"],[1779170400000,"2.05200000","2.05900000","2.05100000","2.05900000","6769.26000000",1779171299999,"13916.70854000",105,"4496.79000000","9243.40477000","0"],[1779171300000,"2.06000000","2.06100000","2.05600000","2.05800000","2776.20000000",1779172199999,"5717.30794000",62,"1799.16000000","3705.56908000","0"],[1779172200000,"2.05700000","2.06600000","2.05600000","2.06600000","3852.77000000",1779173099999,"7945.71584000",143,"1704.21000000","3516.48025000","0"],[1779173100000,"2.06600000","2.06600000","2.05800000","2.05800000","4482.62000000",1779173999999,"9244.70324000",142,"1024.40000000","2112.85402000","0"],[1779174000000,"2.05700000","2.05700000","2.05300000","2.05400000","4302.23000000",1779174899999,"8840.69030000",100,"1423.79000000","2924.77448000","0"],[1779174900000,"2.05400000","2.05800000","2.05100000","2.05100000","4951.79000000",1779175799999,"10177.84147000",98,"1998.86000000","4108.82143000","0"],[1779175800000,"2.05000000","2.08000000","2.05000000","2.07600000","70108.34000000",1779176699999,"144885.28024000",774,"43879.33000000","90683.51859000","0"],[1779176700000,"2.07700000","2.07900000","2.07000000","2.07000000","12877.21000000",1779177599999,"26716.86765000",291,"3997.04000000","8294.65951000","0"],[1779177600000,"2.07000000","2.07100000","2.06200000","2.06500000","13039.19000000",1779178499999,"26930.95883000",197,"2858.40000000","5910.90850000","0"],[1779178500000,"2.06400000","2.06700000","2.06000000","2.06300000","12276.15000000",1779179399999,"25325.06456000",165,"3225.91000000","6660.24540000","0"],[1779179400000,"2.06200000","2.07500000","2.06200000","2.06800000","6637.45000000",1779180299999,"13723.37618000",211,"2038.62000000","4215.27170000","0"],[1779180300000,"2.06800000","2.07200000","2.06700000","2.07000000","4784.80000000",1779181199999,"9900.18252000",64,"1049.41000000","2172.03469000","0"],[1779181200000,"2.07000000","2.07800000","2.06900000","2.07400000","11221.46000000",1779182099999,"23269.68286000",416,"6353.67000000","13174.79011000","0"],[1779182100000,"2.07400000","2.07500000","2.05500000","2.05800000","14481.61000000",1779182999999,"29884.42900000",454,"5301.88000000","10946.06740000","0"],[1779183000000,"2.06000000","2.06300000","2.05400000","2.06300000","7897.12000000",1779183899999,"16247.36128000",180,"2985.09000000","6144.40718000","0"],[1779183900000,"2.06400000","2.06500000","2.05600000","2.05600000","9720.29000000",1779184799999,"20021.44266000",212,"4900.19000000","10094.11126000","0"],[1779184800000,"2.05600000","2.06300000","2.05300000","2.06000000","15433.74000000",1779185699999,"31778.83080000",215,"7020.82000000","14461.07311000","0"],[1779185700000,"2.05900000","2.06000000","2.05400000","2.05600000","10015.35000000",1779186599999,"20599.41531000",323,"4010.75000000","8248.08667000","0"],[1779186600000,"2.05600000","2.07400000","2.05500000","2.06400000","29393.84000000",1779187499999,"60703.16201000",733,"21765.47000000","44951.34905000","0"],[1779187500000,"2.06600000","2.08200000","2.06200000","2.08100000","21864.36000000",1779188399999,"45362.02379000",471,"16576.31000000","34408.72693000","0"],[1779188400000,"2.08000000","2.08400000","2.07100000","2.07300000","16279.00000000",1779189299999,"33829.25746000",225,"5417.01000000","11271.17888000","0"],[1779189300000,"2.07500000","2.07600000","2.05900000","2.06100000","14941.84000000",1779190199999,"30858.70810000",223,"4241.10000000","8761.22625000","0"],[1779190200000,"2.06100000","2.06400000","2.04600000","2.04700000","17266.76000000",1779191099999,"35467.68149000",268,"3766.16000000","7731.49007000","0"],[1779191100000,"2.04600000","2.04600000","2.03800000","2.03900000","40996.96000000",1779191999999,"83675.05466000",483,"12952.49000000","26449.17171000","0"],[1779192000000,"2.03900000","2.04600000","2.03600000","2.04200000","10079.96000000",1779192899999,"20579.29218000",186,"5599.32000000","11436.98992000","0"],[1779192900000,"2.04400000","2.04500000","2.03900000","2.04400000","5007.31000000",1779193799999,"10227.10114000",110,"1174.01000000","2397.56147000","0"],[1779193800000,"2.04300000","2.04300000","2.03600000","2.03700000","10566.61000000",1779194699999,"21551.27456000",137,"4460.50000000","9096.59935000","0"],[1779194700000,"2.03800000","2.04300000","2.03700000","2.04300000","3496.17000000",1779195599999,"7129.95937000",88,"2146.32000000","4377.76970000","0"],[1779195600000,"2.04300000","2.04700000","2.03500000","2.04400000","10402.52000000",1779196499999,"21256.56255000",219,"5134.73000000","10492.72739000","0"],[1779196500000,"2.04300000","2.04600000","2.03300000","2.04000000","49919.23000000",1779197399999,"101785.57577000",540,"33379.57000000","68068.81958000","0"],[1779197400000,"2.04200000","2.05100000","2.03700000","2.04000000","17920.52000000",1779198299999,"36622.88996000",362,"12786.06000000","26131.82021000","0"],[1779198300000,"2.03900000","2.05000000","2.03800000","2.04200000","11214.02000000",1779199199999,"22925.40031000",231,"5907.96000000","12078.38222000","0"],[1779199200000,"2.04200000","2.04600000","2.03500000","2.03700000","11847.45000000",1779200099999,"24189.07422000",208,"6009.78000000","12272.48662000","0"],[1779200100000,"2.03800000","2.04100000","2.03000000","2.03300000","28465.87000000",1779200999999,"57953.74543000",447,"16477.12000000","33547.62467000","0"],[1779201000000,"2.03300000","2.03500000","2.02300000","2.02900000","12162.59000000",1779201899999,"24678.66943000",288,"6733.10000000","13664.61123000","0"],[1779201900000,"2.03000000","2.03100000","2.01900000","2.02700000","13315.28000000",1779202799999,"26940.89515000",215,"1844.68000000","3736.83196000","0"],[1779202800000,"2.02500000","2.03100000","2.02000000","2.02200000","3787.36000000",1779203699999,"7671.79033000",115,"1603.98000000","3248.09261000","0"],[1779203700000,"2.02300000","2.03000000","2.01700000","2.02800000","30255.39000000",1779204599999,"61245.13932000",413,"17233.94000000","34876.19030000","0"],[1779204600000,"2.02900000","2.03700000","2.02800000","2.03200000","15546.20000000",1779205499999,"31590.42163000",203,"6706.15000000","13634.78201000","0"],[1779205500000,"2.03200000","2.03900000","2.03000000","2.03300000","7071.19000000",1779206399999,"14390.21706000",189,"2552.58000000","5197.00248000","0"],[1779206400000,"2.03400000","2.05000000","2.03400000","2.04500000","48843.74000000",1779207299999,"99891.91209000",550,"38719.96000000","79184.53358000","0"],[1779207300000,"2.04500000","2.05500000","2.03800000","2.05400000","31559.46000000",1779208199999,"64642.03393000",322,"27552.13000000","56450.74564000","0"],[1779208200000,"2.05400000","2.06700000","2.05200000","2.06200000","41770.89000000",1779209099999,"86038.01126000",507,"28415.56000000","58526.49347000","0"],[1779209100000,"2.06300000","2.08300000","2.06300000","2.07900000","53200.12000000",1779209999999,"110350.80961000",542,"32549.49000000","67482.40980000","0"],[1779210000000,"2.08000000","2.08600000","2.07700000","2.08300000","31362.38000000",1779210899999,"65288.64551000",358,"17306.99000000","36035.85364000","0"],[1779210900000,"2.08200000","2.08900000","2.07900000","2.08200000","28591.74000000",1779211799999,"59565.99059000",333,"19563.95000000","40759.16559000","0"],[1779211800000,"2.08100000","2.08100000","2.06800000","2.06800000","18483.96000000",1779212699999,"38314.38866000",231,"2653.59000000","5503.27429000","0"],[1779212700000,"2.06700000","2.07300000","2.06600000","2.07000000","20638.87000000",1779213599999,"42726.83290000",233,"6955.90000000","14400.26448000","0"],[1779213600000,"2.07000000","2.08100000","2.06700000","2.07900000","15535.46000000",1779214499999,"32215.09212000",201,"9644.65000000","19998.29996000","0"],[1779214500000,"2.07900000","2.07900000","2.06100000","2.06100000","28809.90000000",1779215399999,"59572.92542000",309,"3085.81000000","6376.09701000","0"],[1779215400000,"2.06000000","2.07000000","2.05900000","2.06600000","18601.49000000",1779216299999,"38393.32219000",252,"15729.30000000","32465.56965000","0"],[1779216300000,"2.06600000","2.06600000","2.05800000","2.05800000","4482.05000000",1779217199999,"9234.40619000",81,"836.86000000","1725.89196000","0"],[1779217200000,"2.05700000","2.06300000","2.05700000","2.06300000","7386.63000000",1779218099999,"15211.24065000",123,"2247.68000000","4631.39649000","0"],[1779218100000,"2.06300000","2.06300000","2.05400000","2.05400000","16734.03000000",1779218999999,"34436.74016000",179,"9573.61000000","19708.86275000","0"],[1779219000000,"2.05600000","2.06100000","2.05600000","2.05800000","4222.35000000",1779219899999,"8692.38554000",98,"2543.96000000","5236.01128000","0"],[1779219900000,"2.05700000","2.05700000","2.04600000","2.04700000","11039.75000000",1779220799999,"22631.69313000",201,"4701.38000000","9638.90410000","0"],[1779220800000,"2.04600000","2.06000000","2.04500000","2.06000000","19234.02000000",1779221699999,"39485.00950000",228,"12166.62000000","24968.14609000","0"],[1779221700000,"2.06000000","2.06300000","2.05900000","2.06000000","4010.68000000",1779222599999,"8265.92558000",85,"1951.70000000","4022.45498000","0"],[1779222600000,"2.05900000","2.06200000","2.05700000","2.05800000","3268.09000000",1779223499999,"6730.78245000",100,"1402.71000000","2887.61209000","0"],[1779223500000,"2.05700000","2.06200000","2.05600000","2.05900000","3490.24000000",1779224399999,"7184.62996000",114,"1535.52000000","3160.80862000","0"],[1779224400000,"2.06100000","2.06700000","2.05400000","2.06300000","46052.59000000",1779225299999,"94871.34070000",422,"36127.73000000","74412.69322000","0"],[1779225300000,"2.06400000","2.06600000","2.05600000","2.05600000","25979.17000000",1779226199999,"53512.36617000",201,"539.93000000","1113.60314000","0"],[1779226200000,"2.05600000","2.05700000","2.05400000","2.05400000","2005.30000000",1779227099999,"4122.44258000",54,"1605.94000000","3301.90389000","0"],[1779227100000,"2.05400000","2.05500000","2.04900000","2.04900000","2609.43000000",1779227999999,"5356.35178000",75,"202.75000000","416.38414000","0"],[1779228000000,"2.04800000","2.05000000","2.04500000","2.04800000","9056.45000000",1779228899999,"18532.76156000",133,"5913.93000000","12101.71088000","0"],[1779228900000,"2.04700000","2.04700000","2.03800000","2.03900000","6946.85000000",1779229799999,"14190.16535000",130,"1718.50000000","3512.93682000","0"],[1779229800000,"2.03800000","2.04800000","2.03600000","2.04200000","5213.32000000",1779230699999,"10643.19517000",129,"2448.28000000","5004.73930000","0"],[1779230700000,"2.04200000","2.04400000","2.04100000","2.04400000","3106.69000000",1779231599999,"6343.36513000",58,"1728.50000000","3530.36999000","0"],[1779231600000,"2.04200000","2.05000000","2.04100000","2.04600000","9568.29000000",1779232499999,"19571.79355000",186,"3817.16000000","7800.88330000","0"],[1779232500000,"2.04600000","2.04800000","2.04600000","2.04700000","792.90000000",1779233399999,"1623.26194000",29,"747.43000000","1530.18740000","0"],[1779233400000,"2.04800000","2.05200000","2.04400000","2.04400000","7281.79000000",1779234299999,"14924.86897000",113,"4930.45000000","10108.10823000","0"],[1779234300000,"2.04300000","2.04500000","2.04100000","2.04100000","2214.64000000",1779235199999,"4523.14783000",41,"1891.11000000","3862.67035000","0"],[1779235200000,"2.04000000","2.04000000","2.01500000","2.01600000","50430.44000000",1779236099999,"102095.93186000",637,"20090.13000000","40626.37563000","0"],[1779236100000,"2.01600000","2.01600000","2.00600000","2.01200000","20053.82000000",1779236999999,"40333.53784000",333,"8993.66000000","18087.82500000","0"],[1779237000000,"2.01200000","2.02000000","2.01100000","2.01500000","5005.80000000",1779237899999,"10084.78189000",161,"3897.33000000","7851.89612000","0"],[1779237900000,"2.01400000","2.01400000","2.00600000","2.01200000","30774.07000000",1779238799999,"61857.09205000",220,"11349.32000000","22809.57521000","0"],[1779238800000,"2.01100000","2.02300000","2.00800000","2.02200000","7197.72000000",1779239699999,"14499.81548000",183,"6336.31000000","12761.74694000","0"],[1779239700000,"2.02100000","2.02300000","2.01200000","2.01200000","3951.52000000",1779240599999,"7984.96053000",72,"463.92000000","937.01909000","0"],[1779240600000,"2.01300000","2.02000000","2.01300000","2.01900000","2083.07000000",1779241499999,"4202.65456000",93,"823.24000000","1660.59000000","0"],[1779241500000,"2.01900000","2.02500000","2.01600000","2.01700000","5245.05000000",1779242399999,"10601.21784000",94,"3261.60000000","6594.59195000","0"],[1779242400000,"2.01800000","2.02100000","2.01600000","2.01800000","1445.10000000",1779243299999,"2915.13220000",59,"852.67000000","1720.30811000","0"],[1779243300000,"2.01900000","2.02300000","2.01300000","2.01400000","3017.86000000",1779244199999,"6092.98862000",199,"1863.85000000","3765.62416000","0"],[1779244200000,"2.01200000","2.01500000","2.00400000","2.00800000","13936.32000000",1779245099999,"28004.86580000",158,"5725.27000000","11514.04225000","0"],[1779245100000,"2.00900000","2.01300000","2.00800000","2.01000000","1182.88000000",1779245999999,"2377.00348000",59,"717.73000000","1442.48764000","0"],[1779246000000,"2.01000000","2.01400000","2.00600000","2.01200000","5226.52000000",1779246899999,"10513.13937000",95,"4451.19000000","8956.27056000","0"],[1779246900000,"2.01300000","2.01600000","2.01100000","2.01200000","1933.51000000",1779247799999,"3893.71318000",66,"1578.65000000","3179.42566000","0"],[1779247800000,"2.01200000","2.01200000","2.00300000","2.00500000","7623.82000000",1779248699999,"15289.81855000",145,"3575.13000000","7174.41595000","0"],[1779248700000,"2.00500000","2.00700000","2.00300000","2.00600000","4411.04000000",1779249599999,"8844.37833000",74,"3618.61000000","7256.29127000","0"],[1779249600000,"2.00700000","2.01100000","2.00500000","2.00900000","5440.20000000",1779250499999,"10925.47919000",98,"3489.25000000","7006.92409000","0"],[1779250500000,"2.00800000","2.01000000","2.00300000","2.00500000","5928.09000000",1779251399999,"11894.43828000",112,"3403.89000000","6833.07770000","0"],[1779251400000,"2.00400000","2.00600000","2.00000000","2.00400000","9157.35000000",1779252299999,"18334.13748000",191,"5565.65000000","11144.85445000","0"],[1779252300000,"2.00400000","2.00400000","2.00200000","2.00300000","599.12000000",1779253199999,"1200.06065000",23,"297.79000000","596.52809000","0"],[1779253200000,"2.00300000","2.01300000","1.99800000","2.01300000","13999.55000000",1779254099999,"28045.68564000",259,"7733.91000000","15503.98878000","0"],[1779254100000,"2.01200000","2.01600000","2.00800000","2.01500000","13605.71000000",1779254999999,"27387.68529000",154,"12887.45000000","25943.02281000","0"],[1779255000000,"2.01600000","2.02200000","2.01600000","2.01800000","12456.21000000",1779255899999,"25150.67180000",177,"8230.58000000","16619.26384000","0"],[1779255900000,"2.01800000","2.02300000","2.01600000","2.02200000","3666.68000000",1779256799999,"7407.07342000",97,"2548.90000000","5148.38752000","0"],[1779256800000,"2.02200000","2.02500000","2.01200000","2.01700000","15433.33000000",1779257699999,"31134.38956000",230,"7463.33000000","15062.85447000","0"],[1779257700000,"2.01500000","2.01900000","2.01300000","2.01300000","3908.52000000",1779258599999,"7880.59219000",121,"1811.16000000","3651.84910000","0"],[1779258600000,"2.01400000","2.01400000","2.01200000","2.01300000","2746.68000000",1779259499999,"5530.29755000",61,"2235.04000000","4500.62528000","0"],[1779259500000,"2.01500000","2.02300000","2.01500000","2.01900000","1811.61000000",1779260399999,"3656.83909000",79,"508.03000000","1026.39757000","0"],[1779260400000,"2.01900000","2.01900000","2.01400000","2.01700000","1597.98000000",1779261299999,"3223.56700000",81,"579.33000000","1168.74095000","0"],[1779261300000,"2.01600000","2.02200000","2.01300000","2.02000000","18737.13000000",1779262199999,"37826.60358000",262,"15258.99000000","30806.93329000","0"],[1779262200000,"2.02100000","2.02400000","2.02000000","2.02200000","3648.99000000",1779263099999,"7377.41231000",142,"2096.14000000","4237.13751000","0"],[1779263100000,"2.02100000","2.02100000","2.01500000","2.01500000","2918.44000000",1779263999999,"5892.26736000",63,"522.38000000","1053.93275000","0"],[1779264000000,"2.01600000","2.01800000","2.01400000","2.01600000","4911.16000000",1779264899999,"9898.79732000",129,"1640.90000000","3307.78118000","0"],[1779264900000,"2.01600000","2.02000000","2.01500000","2.01800000","1193.96000000",1779265799999,"2408.45490000",40,"735.12000000","1483.24603000","0"],[1779265800000,"2.01800000","2.02400000","2.01800000","2.02000000","13792.85000000",1779266699999,"27877.59441000",127,"5928.47000000","11986.10436000","0"],[1779266700000,"2.02000000","2.02000000","2.01600000","2.01700000","844.54000000",1779267599999,"1703.92422000",35,"533.79000000","1076.78378000","0"],[1779267600000,"2.01600000","2.01700000","2.00900000","2.00900000","5977.26000000",1779268499999,"12038.65363000",125,"1759.22000000","3545.50117000","0"],[1779268500000,"2.00900000","2.01500000","2.00700000","2.01200000","4550.57000000",1779269399999,"9145.46216000",120,"2066.76000000","4155.33456000","0"],[1779269400000,"2.01200000","2.01800000","2.01100000","2.01300000","3953.12000000",1779270299999,"7956.57615000",90,"1628.74000000","3278.43169000","0"],[1779270300000,"2.01200000","2.01200000","2.00300000","2.00700000","28891.28000000",1779271199999,"57962.56461000",289,"6332.75000000","12699.82925000","0"],[1779271200000,"2.00800000","2.01000000","2.00300000","2.00600000","21016.22000000",1779272099999,"42133.92454000",157,"9689.23000000","19434.85672000","0"],[1779272100000,"2.00500000","2.01000000","2.00500000","2.00900000","4259.94000000",1779272999999,"8556.95655000",63,"2804.85000000","5636.24770000","0"],[1779273000000,"2.00900000","2.01400000","2.00800000","2.01000000","2131.92000000",1779273899999,"4289.43541000",88,"982.15000000","1976.50219000","0"],[1779273900000,"2.01000000","2.01000000","2.00400000","2.00500000","5635.06000000",1779274799999,"11305.76086000",94,"2245.12000000","4505.77667000","0"],[1779274800000,"2.00500000","2.00500000","2.00100000","2.00200000","9103.80000000",1779275699999,"18235.04061000",134,"4043.62000000","8103.10778000","0"],[1779275700000,"2.00100000","2.00400000","1.99600000","1.99600000","13719.38000000",1779276599999,"27437.08106000",197,"7034.38000000","14075.80069000","0"],[1779276600000,"1.99600000","2.00900000","1.99400000","2.00500000","9908.38000000",1779277499999,"19830.87698000",265,"5309.12000000","10620.89707000","0"],[1779277500000,"2.00500000","2.00500000","1.99800000","2.00100000","5665.22000000",1779278399999,"11335.95969000",348,"4965.80000000","9937.59677000","0"],[1779278400000,"1.99900000","2.00500000","1.99500000","2.00300000","13344.58000000",1779279299999,"26684.28869000",238,"3481.47000000","6965.64673000","0"],[1779279300000,"2.00200000","2.00200000","1.99400000","1.99700000","15384.47000000",1779280199999,"30730.67806000",273,"2987.02000000","5966.68788000","0"],[1779280200000,"1.99900000","2.00500000","1.99700000","2.00500000","5029.80000000",1779281099999,"10067.48401000",222,"2501.67000000","5008.38150000","0"],[1779281100000,"2.00500000","2.00800000","2.00200000","2.00400000","15040.52000000",1779281999999,"30142.55365000",197,"3070.48000000","6155.43051000","0"],[1779282000000,"2.00500000","2.00900000","1.99700000","2.00100000","23627.87000000",1779282899999,"47324.93212000",281,"4060.69000000","8129.27261000","0"],[1779282900000,"2.00000000","2.00200000","1.99600000","1.99800000","7018.91000000",1779283799999,"14030.17060000",289,"2326.37000000","4648.85695000","0"],[1779283800000,"1.99800000","2.00100000","1.99000000","2.00000000","27517.88000000",1779284699999,"54906.26419000",848,"11059.88000000","22099.46729000","0"],[1779284700000,"2.00200000","2.00700000","1.99600000","2.00300000","3098.34000000",1779285599999,"6205.14075000",122,"2020.82000000","4048.91734000","0"],[1779285600000,"2.00300000","2.00700000","1.99800000","2.00600000","3358.04000000",1779286499999,"6729.85696000",113,"1875.46000000","3757.64873000","0"],[1779286500000,"2.00700000","2.01400000","2.00600000","2.00900000","36206.53000000",1779287399999,"72790.72149000",405,"7973.47000000","16030.94222000","0"],[1779287400000,"2.01000000","2.01500000","2.00800000","2.01000000","11280.61000000",1779288299999,"22694.02059000",168,"7132.74000000","14349.62168000","0"],[1779288300000,"2.00900000","2.01400000","2.00600000","2.01400000","10629.85000000",1779289199999,"21384.27514000",150,"8924.82000000","17957.80697000","0"],[1779289200000,"2.01300000","2.01300000","2.00500000","2.00800000","7601.14000000",1779290099999,"15277.92187000",113,"2712.68000000","5450.16352000","0"],[1779290100000,"2.01000000","2.02400000","2.01000000","2.01500000","12157.09000000",1779290999999,"24549.37684000",238,"8145.72000000","16449.28815000","0"],[1779291000000,"2.01500000","2.02100000","2.01400000","2.01700000","3875.54000000",1779291899999,"7821.47047000",124,"614.97000000","1240.77050000","0"],[1779291900000,"2.01800000","2.02400000","2.01600000","2.02100000","24740.04000000",1779292799999,"49969.05061000",339,"9258.56000000","18705.62486000","0"],[1779292800000,"2.02200000","2.03100000","2.01800000","2.02900000","20728.95000000",1779293699999,"42020.81155000",453,"11877.76000000","24078.47371000","0"],[1779293700000,"2.02900000","2.02900000","2.01200000","2.01400000","6982.06000000",1779294599999,"14110.70882000",126,"1061.52000000","2146.66048000","0"],[1779294600000,"2.01400000","2.01900000","2.01100000","2.01400000","3945.80000000",1779295499999,"7950.46031000",159,"1882.39000000","3794.18975000","0"],[1779295500000,"2.01400000","2.01400000","2.00700000","2.01200000","9759.43000000",1779296399999,"19616.22731000",191,"4039.64000000","8121.09095000","0"],[1779296400000,"2.01100000","2.01500000","2.00600000","2.01500000","4829.24000000",1779297299999,"9701.88433000",104,"1779.16000000","3575.53237000","0"],[1779297300000,"2.01500000","2.01800000","2.01200000","2.01700000","3255.43000000",1779298199999,"6559.42475000",107,"2637.96000000","5315.95423000","0"],[1779298200000,"2.01600000","2.01800000","2.01200000","2.01600000","4207.55000000",1779299099999,"8473.83757000",84,"810.41000000","1633.65108000","0"],[1779299100000,"2.01700000","2.01900000","2.01400000","2.01400000","3417.89000000",1779299999999,"6893.48789000",140,"1697.99000000","3424.81059000","0"],[1779300000000,"2.01300000","2.01300000","2.00300000","2.00600000","11739.85000000",1779300899999,"23560.24631000",158,"5314.59000000","10666.46137000","0"],[1779300900000,"2.00500000","2.00800000","2.00200000","2.00700000","3926.25000000",1779301799999,"7866.08882000",98,"1794.03000000","3595.80131000","0"],[1779301800000,"2.00800000","2.00900000","2.00100000","2.00700000","6040.66000000",1779302699999,"12117.34636000",234,"3336.89000000","6690.10493000","0"],[1779302700000,"2.00700000","2.01100000","2.00300000","2.00900000","14652.71000000",1779303599999,"29417.53657000",891,"13003.88000000","26106.40019000","0"],[1779303600000,"2.00800000","2.01400000","2.00400000","2.01100000","9361.84000000",1779304499999,"18811.39945000",224,"3553.98000000","7138.12649000","0"],[1779304500000,"2.01000000","2.01500000","2.00800000","2.01200000","5102.95000000",1779305399999,"10264.59578000",194,"1340.15000000","2696.47614000","0"],[1779305400000,"2.01300000","2.01400000","2.00800000","2.00800000","2398.40000000",1779306299999,"4821.74188000",118,"798.52000000","1606.08341000","0"],[1779306300000,"2.00800000","2.01000000","2.00500000","2.00500000","1271.28000000",1779307199999,"2553.46944000",65,"360.52000000","724.28963000","0"],[1779307200000,"2.00600000","2.01100000","2.00000000","2.00900000","6803.53000000",1779308099999,"13640.38404000",124,"3075.65000000","6165.25538000","0"],[1779308100000,"2.00900000","2.00900000","1.99800000","2.00200000","3228.25000000",1779308999999,"6462.44982000",80,"1087.94000000","2180.03220000","0"],[1779309000000,"2.00200000","2.00900000","2.00000000","2.00300000","3554.87000000",1779309899999,"7124.86440000",128,"2122.51000000","4254.62450000","0"],[1779309900000,"2.00400000","2.00500000","2.00000000","2.00300000","1950.95000000",1779310799999,"3907.42956000",57,"1697.93000000","3400.99768000","0"],[1779310800000,"2.00300000","2.00600000","2.00200000","2.00500000","2991.98000000",1779311699999,"5995.04462000",66,"1027.92000000","2059.10558000","0"],[1779311700000,"2.00500000","2.00500000","2.00200000","2.00300000","3968.79000000",1779312599999,"7949.73639000",63,"1072.06000000","2148.08083000","0"],[1779312600000,"2.00200000","2.00700000","2.00200000","2.00500000","715.41000000",1779313499999,"1434.49876000",28,"253.85000000","509.11468000","0"],[1779313500000,"2.00500000","2.00700000","2.00000000","2.00100000","1448.74000000",1779314399999,"2901.76579000",63,"554.56000000","1111.10316000","0"],[1779314400000,"2.00000000","2.00100000","1.98400000","1.98900000","12850.59000000",1779315299999,"25590.98478000",385,"4124.96000000","8210.18203000","0"],[1779315300000,"1.98800000","1.98800000","1.97900000","1.98500000","14978.02000000",1779316199999,"29721.49212000",307,"5255.71000000","10424.99263000","0"],[1779316200000,"1.98600000","1.98900000","1.98500000","1.98900000","4759.40000000",1779317099999,"9459.54943000",82,"2614.35000000","5196.22049000","0"],[1779317100000,"1.98900000","1.99200000","1.98700000","1.98900000","8225.56000000",1779317999999,"16371.67196000",118,"4259.49000000","8480.09445000","0"],[1779318000000,"1.98800000","1.99000000","1.98200000","1.98500000","4153.64000000",1779318899999,"8244.82527000",142,"1060.84000000","2107.79737000","0"],[1779318900000,"1.98500000","1.99000000","1.98300000","1.98700000","2077.27000000",1779319799999,"4126.46295000",79,"1557.52000000","3094.21015000","0"],[1779319800000,"1.98700000","1.99000000","1.98600000","1.98900000","718.02000000",1779320699999,"1428.00998000",53,"422.26000000","839.72219000","0"],[1779320700000,"1.99000000","1.99300000","1.98900000","1.99200000","503.86000000",1779321599999,"1003.00514000",41,"344.50000000","685.89513000","0"],[1779321600000,"1.99200000","2.00400000","1.99100000","2.00400000","12854.42000000",1779322499999,"25697.35001000",291,"8661.06000000","17313.93774000","0"],[1779322500000,"2.00500000","2.01400000","2.00500000","2.01100000","32541.20000000",1779323399999,"65400.35355000",431,"16632.46000000","33425.41924000","0"],[1779323400000,"2.01200000","2.01800000","2.00800000","2.01700000","15795.83000000",1779324299999,"31806.55497000",216,"9260.84000000","18649.43890000","0"],[1779324300000,"2.01800000","2.02200000","2.01500000","2.01900000","8373.11000000",1779325199999,"16906.47888000",183,"6051.67000000","12222.49086000","0"],[1779325200000,"2.01800000","2.02100000","2.01300000","2.01900000","9740.97000000",1779326099999,"19644.89552000",162,"4454.52000000","8982.02241000","0"],[1779326100000,"2.01900000","2.02700000","2.01900000","2.02500000","9601.07000000",1779326999999,"19433.89702000",185,"4254.37000000","8612.20647000","0"],[1779327000000,"2.02500000","2.06000000","2.02500000","2.04100000","175445.63000000",1779327899999,"358360.77811000",2600,"84543.56000000","172567.48418000","0"],[1779327900000,"2.04300000","2.05400000","2.04300000","2.05000000","9168.47000000",1779328799999,"18771.33023000",273,"3884.38000000","7951.39224000","0"],[1779328800000,"2.04900000","2.05700000","2.04600000","2.05100000","11100.48000000",1779329699999,"22774.73574000",404,"4887.91000000","10030.43567000","0"],[1779329700000,"2.05000000","2.06000000","2.04700000","2.04700000","13185.96000000",1779330599999,"27106.18200000",336,"7336.10000000","15082.19953000","0"],[1779330600000,"2.04700000","2.04700000","2.03900000","2.04600000","17849.89000000",1779331499999,"36450.40726000",664,"9229.81000000","18849.49648000","0"],[1779331500000,"2.04400000","2.05100000","2.04200000","2.04900000","6814.67000000",1779332399999,"13944.27704000",208,"3607.09000000","7389.45266000","0"],[1779332400000,"2.04900000","2.05400000","2.04500000","2.05100000","8901.57000000",1779333299999,"18241.68926000",315,"1204.93000000","2468.55994000","0"],[1779333300000,"2.05100000","2.05900000","2.04800000","2.05900000","14444.34000000",1779334199999,"29674.88569000",477,"5595.65000000","11493.36393000","0"],[1779334200000,"2.05800000","2.05900000","2.04900000","2.05200000","12316.07000000",1779335099999,"25269.34648000",284,"5638.56000000","11563.34158000","0"],[1779335100000,"2.05200000","2.06300000","2.04800000","2.06200000","25167.43000000",1779335999999,"51675.14834000",437,"7152.37000000","14712.65654000","0"],[1779336000000,"2.06200000","2.06300000","2.05600000","2.05900000","15825.90000000",1779336899999,"32586.51283000",298,"8260.57000000","17008.59663000","0"],[1779336900000,"2.06000000","2.06300000","2.05700000","2.06200000","21891.57000000",1779337799999,"45107.02940000",521,"8151.85000000","16799.58430000","0"],[1779337800000,"2.06200000","2.06600000","2.05700000","2.06300000","22053.93000000",1779338699999,"45492.54181000",497,"9501.68000000","19599.24006000","0"],[1779338700000,"2.06400000","2.07500000","2.06300000","2.07400000","27334.25000000",1779339599999,"56611.35564000",606,"14039.48000000","29069.96165000","0"],[1779339600000,"2.07300000","2.07700000","2.07000000","2.07100000","14051.91000000",1779340499999,"29152.39201000",403,"7351.93000000","15250.97793000","0"],[1779340500000,"2.07100000","2.07800000","2.06800000","2.07700000","9068.50000000",1779341399999,"18822.89965000",298,"3809.52000000","7909.88487000","0"],[1779341400000,"2.07600000","2.08100000","2.06900000","2.07000000","30399.42000000",1779342299999,"63096.03052000",555,"15352.91000000","31870.92978000","0"],[1779342300000,"2.07100000","2.07600000","2.06300000","2.06700000","24961.31000000",1779343199999,"51659.03425000",580,"9012.34000000","18642.87171000","0"],[1779343200000,"2.06700000","2.07900000","2.06600000","2.06900000","16020.99000000",1779344099999,"33180.73398000",373,"6660.23000000","13800.19844000","0"],[1779344100000,"2.06900000","2.07900000","2.06800000","2.07600000","17630.23000000",1779344999999,"36569.58199000",415,"10731.69000000","22251.51487000","0"],[1779345000000,"2.07500000","2.08200000","2.07200000","2.07800000","22103.14000000",1779345899999,"45942.21078000",480,"10781.18000000","22420.73233000","0"],[1779345900000,"2.07800000","2.08000000","2.07000000","2.08000000","20561.84000000",1779346799999,"42658.52196000",487,"10270.32000000","21311.10037000","0"],[1779346800000,"2.07900000","2.08300000","2.07200000","2.07400000","35964.25000000",1779347699999,"74700.08742000",575,"15936.61000000","33114.80572000","0"],[1779347700000,"2.07300000","2.07500000","2.06200000","2.06500000","19518.65000000",1779348599999,"40334.44441000",332,"4417.26000000","9131.84818000","0"],[1779348600000,"2.06500000","2.07100000","2.06300000","2.06800000","30213.29000000",1779349499999,"62443.88661000",371,"15360.03000000","31736.42321000","0"],[1779349500000,"2.07000000","2.07400000","2.06700000","2.07400000","6191.23000000",1779350399999,"12820.44390000",162,"2390.80000000","4949.24420000","0"],[1779350400000,"2.07500000","2.08400000","2.07200000","2.07600000","28370.66000000",1779351299999,"58973.57990000",533,"16656.17000000","34634.26104000","0"],[1779351300000,"2.07800000","2.07900000","2.06700000","2.07200000","28160.59000000",1779352199999,"58317.13223000",475,"7065.38000000","14632.56595000","0"],[1779352200000,"2.07200000","2.07400000","2.06900000","2.07200000","4807.48000000",1779353099999,"9958.75914000",146,"2991.87000000","6197.26832000","0"],[1779353100000,"2.07200000","2.07300000","2.06000000","2.06900000","12974.67000000",1779353999999,"26809.33217000",392,"3755.75000000","7757.14322000","0"],[1779354000000,"2.07000000","2.07400000","2.06100000","2.06500000","10166.09000000",1779354899999,"21025.39238000",249,"2485.30000000","5139.41609000","0"],[1779354900000,"2.06600000","2.07800000","2.06600000","2.07500000","21635.00000000",1779355799999,"44813.37370000",400,"14310.06000000","29628.83559000","0"],[1779355800000,"2.07400000","2.07400000","2.05800000","2.06300000","9224.24000000",1779356699999,"19026.27605000",285,"2146.29000000","4429.13723000","0"],[1779356700000,"2.06400000","2.06500000","2.05700000","2.05700000","5388.17000000",1779357599999,"11105.22595000",102,"998.77000000","2059.32740000","0"],[1779357600000,"2.05700000","2.06300000","2.05400000","2.05600000","21638.05000000",1779358499999,"44542.54402000",344,"11822.71000000","24341.41143000","0"],[1779358500000,"2.05600000","2.06300000","2.04300000","2.04300000","47562.11000000",1779359399999,"97674.68455000",507,"24715.15000000","50773.49592000","0"],[1779359400000,"2.04400000","2.04400000","2.03500000","2.04100000","7273.90000000",1779360299999,"14833.16435000",266,"4206.64000000","8579.38933000","0"],[1779360300000,"2.04000000","2.04000000","2.02800000","2.02900000","20835.92000000",1779361199999,"42354.04437000",294,"2803.13000000","5694.29831000","0"],[1779361200000,"2.02800000","2.03100000","2.02300000","2.02500000","12948.06000000",1779362099999,"26226.57945000",250,"6066.93000000","12290.65704000","0"],[1779362100000,"2.02500000","2.02600000","2.02200000","2.02300000","7870.95000000",1779362999999,"15926.70065000",162,"4744.94000000","9603.50011000","0"],[1779363000000,"2.02500000","2.02700000","2.02000000","2.02200000","3821.67000000",1779363899999,"7727.48225000",98,"2245.25000000","4541.15650000","0"],[1779363900000,"2.02200000","2.02500000","2.02000000","2.02000000","3744.37000000",1779364799999,"7573.53963000",102,"1932.65000000","3909.82014000","0"],[1779364800000,"2.02000000","2.02900000","2.01900000","2.02300000","8945.58000000",1779365699999,"18098.15516000",195,"3282.63000000","6638.56973000","0"],[1779365700000,"2.02300000","2.02900000","2.01800000","2.01900000","11327.20000000",1779366599999,"22921.99775000",188,"5029.31000000","10181.18805000","0"],[1779366600000,"2.01800000","2.02800000","2.01500000","2.02800000","8934.38000000",1779367499999,"18069.47380000",209,"5210.61000000","10547.71079000","0"],[1779367500000,"2.02800000","2.02800000","2.02000000","2.02000000","11008.59000000",1779368399999,"22283.61114000",194,"1640.99000000","3324.41221000","0"],[1779368400000,"2.02100000","2.02900000","2.02100000","2.02800000","4597.05000000",1779369299999,"9312.72151000",155,"1594.08000000","3228.47579000","0"],[1779369300000,"2.02800000","2.02800000","2.02500000","2.02700000","4556.53000000",1779370199999,"9236.51589000",98,"1171.74000000","2375.45101000","0"],[1779370200000,"2.02700000","2.02800000","2.01600000","2.01600000","20674.78000000",1779371099999,"41777.39513000",462,"9499.93000000","19189.95218000","0"],[1779371100000,"2.01600000","2.02800000","2.01500000","2.02300000","20371.14000000",1779371999999,"41201.79345000",395,"13134.86000000","26570.87757000","0"],[1779372000000,"2.02400000","2.02700000","2.01900000","2.01900000","7603.31000000",1779372899999,"15374.43735000",113,"4501.05000000","9106.92298000","0"],[1779372900000,"2.02000000","2.02000000","2.00400000","2.01100000","18284.78000000",1779373799999,"36729.03694000",317,"12218.47000000","24538.34669000","0"],[1779373800000,"2.01100000","2.01300000","2.00800000","2.01100000","12540.51000000",1779374699999,"25211.85885000",257,"6963.15000000","14001.28826000","0"],[1779374700000,"2.01100000","2.01300000","2.00400000","2.00900000","16323.68000000",1779375599999,"32794.95038000",216,"7497.42000000","15063.26319000","0"],[1779375600000,"2.00800000","2.01300000","2.00300000","2.00800000","11126.62000000",1779376499999,"22315.83784000",297,"7483.89000000","15007.62653000","0"],[1779376500000,"2.00800000","2.01100000","2.00000000","2.00500000","18463.66000000",1779377399999,"37029.10702000",406,"10220.72000000","20502.66474000","0"],[1779377400000,"2.00400000","2.00700000","1.99500000","2.00100000","44649.10000000",1779378299999,"89255.57836000",1270,"27120.48000000","54211.21258000","0"],[1779378300000,"2.00100000","2.00600000","1.99600000","2.00100000","17911.73000000",1779379199999,"35852.31761000",349,"7194.41000000","14391.19157000","0"],[1779379200000,"2.00000000","2.01300000","2.00000000","2.00600000","12259.78000000",1779380099999,"24618.20914000",391,"7706.10000000","15472.91586000","0"],[1779380100000,"2.00600000","2.00800000","2.00000000","2.00000000","16323.13000000",1779380999999,"32726.47353000",932,"11625.51000000","23315.00456000","0"],[1779381000000,"1.99900000","2.00500000","1.99900000","2.00000000","4180.36000000",1779381899999,"8370.16841000",162,"2197.82000000","4401.92283000","0"],[1779381900000,"2.00000000","2.00200000","1.99400000","2.00100000","7476.96000000",1779382799999,"14936.91007000",210,"2025.79000000","4048.09601000","0"],[1779382800000,"2.00100000","2.01500000","2.00000000","2.01200000","10841.39000000",1779383699999,"21788.13784000",226,"7906.58000000","15889.07322000","0"],[1779383700000,"2.01100000","2.02600000","2.00900000","2.02200000","21804.56000000",1779384599999,"44055.76302000",378,"18140.96000000","36652.20576000","0"],[1779384600000,"2.02200000","2.02600000","2.01800000","2.02300000","12541.66000000",1779385499999,"25346.51275000",262,"3097.02000000","6260.66065000","0"],[1779385500000,"2.02400000","2.03700000","2.01800000","2.03200000","35626.50000000",1779386399999,"72317.62722000",570,"21152.12000000","42915.33634000","0"],[1779386400000,"2.03100000","2.03800000","2.02800000","2.03100000","14092.75000000",1779387299999,"28655.47522000",425,"2803.39000000","5698.29246000","0"],[1779387300000,"2.03000000","2.04200000","2.02900000","2.03700000","18095.61000000",1779388199999,"36875.21985000",309,"9370.56000000","19093.82040000","0"],[1779388200000,"2.03800000","2.04300000","2.03600000","2.04200000","15025.02000000",1779389099999,"30647.17521000",264,"8774.40000000","17903.86663000","0"],[1779389100000,"2.04200000","2.04200000","2.02400000","2.03500000","14726.58000000",1779389999999,"29929.34118000",290,"7115.16000000","14461.14941000","0"],[1779390000000,"2.03500000","2.03900000","2.03300000","2.03700000","7255.64000000",1779390899999,"14770.59863000",276,"3192.61000000","6500.60646000","0"],[1779390900000,"2.03700000","2.03900000","2.03300000","2.03700000","13027.40000000",1779391799999,"26530.43340000",463,"6319.64000000","12871.61302000","0"],[1779391800000,"2.03700000","2.04300000","2.03600000","2.04100000","10585.68000000",1779392699999,"21590.12761000",242,"5053.09000000","10307.19207000","0"],[1779392700000,"2.04100000","2.05200000","2.04000000","2.04800000","34576.79000000",1779393599999,"70817.38827000",427,"27115.09000000","55528.62122000","0"],[1779393600000,"2.04800000","2.05700000","2.04800000","2.05700000","20168.76000000",1779394499999,"41378.17232000",533,"9229.02000000","18947.49387000","0"],[1779394500000,"2.05800000","2.06100000","2.05200000","2.05500000","14368.37000000",1779395399999,"29551.53510000",391,"5992.33000000","12324.57073000","0"],[1779395400000,"2.05500000","2.06200000","2.04800000","2.04900000","16977.49000000",1779396299999,"34963.87075000",487,"11677.22000000","24059.09369000","0"],[1779396300000,"2.04900000","2.05500000","2.04700000","2.05300000","12258.52000000",1779397199999,"25145.05124000",160,"4630.13000000","9503.72923000","0"],[1779397200000,"2.05200000","2.05300000","2.04500000","2.04900000","33834.51000000",1779398099999,"69348.63148000",401,"13356.63000000","27370.31557000","0"],[1779398100000,"2.05000000","2.05600000","2.04800000","2.05500000","6527.16000000",1779398999999,"13387.18714000",167,"3600.41000000","7383.19852000","0"],[1779399000000,"2.05700000","2.05700000","2.04800000","2.04800000","7693.59000000",1779399899999,"15806.54307000",166,"2218.82000000","4562.94377000","0"],[1779399900000,"2.05000000","2.05300000","2.04800000","2.04800000","1357.99000000",1779400799999,"2786.01268000",102,"758.20000000","1555.29739000","0"],[1779400800000,"2.04900000","2.05400000","2.04800000","2.05300000","2216.74000000",1779401699999,"4545.42518000",98,"440.42000000","903.73213000","0"],[1779401700000,"2.05300000","2.05300000","2.05000000","2.05300000","2643.32000000",1779402599999,"5421.94627000",63,"415.34000000","851.97179000","0"],[1779402600000,"2.05400000","2.06000000","2.05400000","2.05700000","5322.73000000",1779403499999,"10950.33508000",119,"2558.27000000","5264.96714000","0"],[1779403500000,"2.05700000","2.06000000","2.05700000","2.05800000","1452.66000000",1779404399999,"2990.17362000",39,"172.79000000","355.89826000","0"],[1779404400000,"2.05900000","2.06200000","2.05000000","2.05000000","10989.53000000",1779405299999,"22619.55767000",150,"4220.74000000","8697.06675000","0"],[1779405300000,"2.05000000","2.05300000","2.04600000","2.05000000","8221.49000000",1779406199999,"16841.82138000",148,"6442.79000000","13197.60390000","0"],[1779406200000,"2.05000000","2.05500000","2.05000000","2.05300000","12963.96000000",1779407099999,"26609.31441000",169,"11369.39000000","23338.39196000","0"],[1779407100000,"2.05300000","2.05600000","2.05000000","2.05200000","8731.91000000",1779407999999,"17925.63625000",140,"1633.92000000","3355.69019000","0"],[1779408000000,"2.05200000","2.05300000","2.04200000","2.04300000","9255.76000000",1779408899999,"18949.72078000",184,"3343.09000000","6848.10764000","0"],[1779408900000,"2.04300000","2.04700000","2.03900000","2.04100000","12534.12000000",1779409799999,"25589.54244000",387,"4612.28000000","9416.88163000","0"],[1779409800000,"2.04100000","2.04700000","2.04100000","2.04400000","8697.21000000",1779410699999,"17762.35105000",128,"8108.69000000","16559.00118000","0"],[1779410700000,"2.04500000","2.04900000","2.04400000","2.04600000","4019.10000000",1779411599999,"8225.15738000",132,"2179.65000000","4459.29290000","0"],[1779411600000,"2.04500000","2.05700000","2.04400000","2.05700000","3208.17000000",1779412499999,"6580.99831000",115,"1680.49000000","3450.45514000","0"],[1779412500000,"2.05600000","2.05700000","2.05200000","2.05400000","5752.84000000",1779413399999,"11816.56193000",131,"4704.73000000","9663.71246000","0"],[1779413400000,"2.05400000","2.05400000","2.04400000","2.05300000","6593.04000000",1779414299999,"13531.16031000",125,"1057.35000000","2166.90347000","0"],[1779414300000,"2.05300000","2.05800000","2.05300000","2.05800000","3417.32000000",1779415199999,"7026.37115000",97,"2904.69000000","5972.76433000","0"],[1779415200000,"2.05900000","2.06400000","2.05600000","2.06300000","8434.84000000",1779416099999,"17379.84143000",327,"4661.70000000","9606.26369000","0"],[1779416100000,"2.06200000","2.06600000","2.05900000","2.06400000","25887.77000000",1779416999999,"53380.18038000",513,"9177.63000000","18935.75931000","0"],[1779417000000,"2.06400000","2.07200000","2.06100000","2.06900000","16627.33000000",1779417899999,"34375.16367000",481,"11398.74000000","23572.12350000","0"],[1779417900000,"2.07000000","2.07500000","2.06800000","2.07400000","11323.82000000",1779418799999,"23466.91667000",358,"7226.64000000","14979.60274000","0"],[1779418800000,"2.07400000","2.09100000","2.07400000","2.08800000","61269.49000000",1779419699999,"127684.37395000",940,"50883.72000000","106049.17231000","0"],[1779419700000,"2.08800000","2.12200000","2.08800000","2.12100000","71082.47000000",1779420599999,"149452.58053000",1478,"40782.48000000","85798.26407000","0"],[1779420600000,"2.12100000","2.15100000","2.11800000","2.13100000","100423.84000000",1779421499999,"214653.44908000",1994,"60690.36000000","129811.18216000","0"],[1779421500000,"2.13200000","2.15000000","2.13100000","2.15000000","35831.52000000",1779422399999,"76768.26283000",910,"11991.21000000","25709.46583000","0"],[1779422400000,"2.15000000","2.16000000","2.13400000","2.13400000","66812.93000000",1779423299999,"143458.51223000",1215,"31905.29000000","68560.55321000","0"],[1779423300000,"2.13400000","2.13600000","2.11700000","2.12100000","29455.74000000",1779424199999,"62654.74952000",550,"14043.07000000","29863.37123000","0"],[1779424200000,"2.12100000","2.13400000","2.12000000","2.13100000","22594.12000000",1779425099999,"48069.13638000",615,"12408.06000000","26394.32190000","0"],[1779425100000,"2.13000000","2.13200000","2.11400000","2.12700000","18275.34000000",1779425999999,"38780.15269000",383,"7856.13000000","16692.41206000","0"],[1779426000000,"2.12600000","2.14200000","2.11700000","2.14100000","33012.71000000",1779426899999,"70375.97483000",823,"15975.60000000","34039.67168000","0"],[1779426900000,"2.14100000","2.15500000","2.13800000","2.15500000","52178.46000000",1779427799999,"112074.89933000",765,"32475.55000000","69799.98686000","0"],[1779427800000,"2.15500000","2.16500000","2.14700000","2.15700000","59381.20000000",1779428699999,"128141.31969000",1222,"26717.23000000","57657.46555000","0"],[1779428700000,"2.15600000","2.16800000","2.14900000","2.15000000","43920.23000000",1779429599999,"94797.51239000",787,"10956.01000000","23662.81256000","0"],[1779429600000,"2.15100000","2.16100000","2.14400000","2.16100000","13012.24000000",1779430499999,"28007.68900000",408,"4849.13000000","10445.30030000","0"],[1779430500000,"2.16000000","2.16400000","2.13600000","2.14600000","39160.27000000",1779431399999,"84205.11907000",707,"16056.35000000","34556.79705000","0"],[1779431400000,"2.14600000","2.14700000","2.13100000","2.14000000","24114.18000000",1779432299999,"51537.66682000",438,"8059.11000000","17219.00326000","0"],[1779432300000,"2.14000000","2.14800000","2.13300000","2.14000000","18081.69000000",1779433199999,"38724.18460000",461,"6865.02000000","14691.43963000","0"],[1779433200000,"2.14100000","2.15500000","2.13100000","2.15200000","33577.80000000",1779434099999,"72036.75044000",562,"23173.12000000","49757.65479000","0"],[1779434100000,"2.15300000","2.15400000","2.12600000","2.12800000","37736.30000000",1779434999999,"80681.98236000",567,"12262.32000000","26190.62073000","0"],[1779435000000,"2.12900000","2.13700000","2.11400000","2.13200000","34206.19000000",1779435899999,"72642.48972000",585,"12541.26000000","26659.11964000","0"],[1779435900000,"2.13300000","2.13300000","2.12600000","2.12700000","6013.07000000",1779436799999,"12798.03771000",111,"448.58000000","955.19561000","0"],[1779436800000,"2.12700000","2.13400000","2.12400000","2.12400000","9869.85000000",1779437699999,"21022.66219000",212,"5672.65000000","12078.06352000","0"],[1779437700000,"2.12500000","2.13800000","2.12500000","2.13600000","36378.12000000",1779438599999,"77581.37174000",398,"23718.12000000","50621.43893000","0"],[1779438600000,"2.13700000","2.14400000","2.12000000","2.13900000","40142.19000000",1779439499999,"85763.82135000",632,"20416.05000000","43641.21795000","0"],[1779439500000,"2.14000000","2.15200000","2.14000000","2.14700000","31624.85000000",1779440399999,"67882.64779000",509,"16166.13000000","34708.19087000","0"],[1779440400000,"2.14600000","2.15600000","2.13800000","2.14800000","9817.26000000",1779441299999,"21113.22066000",257,"6233.14000000","13412.78162000","0"],[1779441300000,"2.14900000","2.15400000","2.14000000","2.14500000","8645.65000000",1779442199999,"18549.00302000",214,"2668.36000000","5723.57416000","0"],[1779442200000,"2.14500000","2.15500000","2.13700000","2.15200000","15970.87000000",1779443099999,"34296.19616000",445,"6774.54000000","14552.56230000","0"],[1779443100000,"2.15200000","2.15400000","2.14600000","2.14900000","19222.77000000",1779443999999,"41331.04449000",430,"6457.30000000","13878.56755000","0"],[1779444000000,"2.14800000","2.15700000","2.14600000","2.15700000","17196.92000000",1779444899999,"37023.37582000",324,"7447.07000000","16029.54154000","0"],[1779444900000,"2.15600000","2.16200000","2.14600000","2.15700000","23217.05000000",1779445799999,"50027.72545000",322,"9563.36000000","20613.38132000","0"],[1779445800000,"2.15700000","2.16800000","2.15500000","2.16700000","38597.63000000",1779446699999,"83563.11453000",798,"22547.61000000","48814.40129000","0"],[1779446700000,"2.16600000","2.17200000","2.15800000","2.16100000","20101.56000000",1779447599999,"43530.29248000",584,"10248.79000000","22200.18962000","0"],[1779447600000,"2.16100000","2.16900000","2.15400000","2.16800000","28896.92000000",1779448499999,"62439.89630000",537,"13988.40000000","30247.78727000","0"],[1779448500000,"2.16900000","2.18000000","2.15800000","2.17700000","24806.64000000",1779449399999,"53829.26624000",539,"13363.64000000","29017.34330000","0"],[1779449400000,"2.17700000","2.19000000","2.17700000","2.18000000","30446.61000000",1779450299999,"66450.39622000",600,"12741.27000000","27812.82125000","0"],[1779450300000,"2.17900000","2.19000000","2.17800000","2.18600000","26647.80000000",1779451199999,"58227.46977000",612,"14997.60000000","32777.65699000","0"],[1779451200000,"2.18600000","2.18700000","2.16300000","2.16400000","29738.14000000",1779452099999,"64696.05468000",700,"12253.64000000","26656.27428000","0"],[1779452100000,"2.16400000","2.16500000","2.14700000","2.14900000","36837.70000000",1779452999999,"79406.69140000",692,"15921.02000000","34335.94142000","0"],[1779453000000,"2.15000000","2.16200000","2.14900000","2.15700000","16270.28000000",1779453899999,"35051.48693000",403,"11337.20000000","24429.07861000","0"],[1779453900000,"2.15600000","2.17000000","2.15400000","2.16900000","24975.78000000",1779454799999,"54075.86333000",353,"16303.63000000","35297.81142000","0"],[1779454800000,"2.17000000","2.17100000","2.16100000","2.16400000","16176.76000000",1779455699999,"35017.30924000",520,"9741.31000000","21087.00361000","0"],[1779455700000,"2.16500000","2.16700000","2.14600000","2.14700000","24248.61000000",1779456599999,"52237.39311000",485,"10667.50000000","22990.86238000","0"],[1779456600000,"2.14600000","2.16300000","2.14100000","2.15200000","32256.70000000",1779457499999,"69427.41552000",719,"17970.97000000","38707.67139000","0"],[1779457500000,"2.15300000","2.15800000","2.14200000","2.14900000","14666.05000000",1779458399999,"31492.93714000",357,"7038.30000000","15123.02782000","0"],[1779458400000,"2.14700000","2.15200000","2.13400000","2.15100000","30487.90000000",1779459299999,"65333.77605000",492,"8402.89000000","18021.69308000","0"],[1779459300000,"2.15100000","2.15200000","2.13400000","2.14300000","44729.39000000",1779460199999,"95721.59952000",792,"16826.73000000","36013.67206000","0"],[1779460200000,"2.14300000","2.14300000","2.13000000","2.13200000","10987.37000000",1779461099999,"23447.26819000",396,"5033.71000000","10743.28180000","0"],[1779461100000,"2.13200000","2.13300000","2.12100000","2.12700000","25115.35000000",1779461999999,"53403.43915000",584,"12190.09000000","25909.37985000","0"],[1779462000000,"2.12700000","2.13700000","2.12600000","2.13200000","18622.20000000",1779462899999,"39673.65183000",806,"11145.18000000","23758.37195000","0"],[1779462900000,"2.13100000","2.14100000","2.12200000","2.13900000","39892.06000000",1779463799999,"85021.60245000",682,"32859.14000000","70031.11106000","0"],[1779463800000,"2.14000000","2.14400000","2.13600000","2.14300000","14454.67000000",1779464699999,"30944.65193000",458,"10372.52000000","22211.43081000","0"],[1779464700000,"2.14400000","2.15100000","2.14300000","2.14900000","13867.10000000",1779465599999,"29773.42890000",311,"10847.42000000","23290.54584000","0"],[1779465600000,"2.14900000","2.15900000","2.13800000","2.14700000","25925.38000000",1779466499999,"55681.82275000",464,"13163.04000000","28302.40700000","0"],[1779466500000,"2.14600000","2.14600000","2.13000000","2.13600000","20801.90000000",1779467399999,"44485.08192000",346,"9051.19000000","19372.15772000","0"],[1779467400000,"2.13600000","2.14200000","2.13200000","2.13700000","12379.37000000",1779468299999,"26465.89546000",336,"4712.17000000","10074.24821000","0"],[1779468300000,"2.13700000","2.14200000","2.13700000","2.13800000","10679.79000000",1779469199999,"22840.81756000",219,"4861.69000000","10400.95692000","0"],[1779469200000,"2.13700000","2.15400000","2.13700000","2.14600000","20006.99000000",1779470099999,"43001.87282000",381,"12745.89000000","27408.66147000","0"],[1779470100000,"2.14600000","2.15600000","2.14100000","2.15600000","20204.12000000",1779470999999,"43368.11573000",499,"9393.98000000","20173.10910000","0"],[1779471000000,"2.15500000","2.15600000","2.14800000","2.15500000","14501.99000000",1779471899999,"31230.19564000",378,"8251.27000000","17774.11470000","0"],[1779471900000,"2.15400000","2.15400000","2.14000000","2.14100000","12532.12000000",1779472799999,"26889.25712000",228,"5587.14000000","11986.71963000","0"],[1779472800000,"2.14000000","2.14200000","2.13300000","2.14000000","23457.56000000",1779473699999,"50115.94083000",384,"12638.17000000","27001.99677000","0"],[1779473700000,"2.13900000","2.14700000","2.13900000","2.14100000","9558.16000000",1779474599999,"20479.81864000",254,"7541.61000000","16159.53156000","0"],[1779474600000,"2.14100000","2.14100000","2.12100000","2.12200000","31426.72000000",1779475499999,"66939.36789000",664,"11438.47000000","24371.44313000","0"],[1779475500000,"2.12200000","2.12200000","2.09600000","2.09800000","81603.27000000",1779476399999,"171631.09696000",1807,"32130.32000000","67595.15219000","0"],[1779476400000,"2.09700000","2.10700000","2.08500000","2.09200000","30619.56000000",1779477299999,"64141.72035000",882,"16364.05000000","34280.39405000","0"],[1779477300000,"2.09200000","2.09600000","2.08300000","2.08700000","19172.58000000",1779478199999,"40034.20598000",494,"16041.56000000","33498.64055000","0"],[1779478200000,"2.08800000","2.08800000","2.05700000","2.06600000","69948.00000000",1779479099999,"144824.62069000",2431,"33662.17000000","69675.03806000","0"],[1779479100000,"2.06500000","2.08100000","2.06200000","2.07600000","47475.25000000",1779479999999,"98503.23846000",610,"31101.12000000","64530.67922000","0"],[1779480000000,"2.07300000","2.08000000","2.06500000","2.06500000","8562.82000000",1779480899999,"17753.89976000",291,"4575.76000000","9495.66860000","0"],[1779480900000,"2.06600000","2.07100000","2.06300000","2.07000000","12895.75000000",1779481799999,"26645.41952000",442,"8452.00000000","17467.17572000","0"],[1779481800000,"2.07000000","2.08300000","2.05800000","2.07800000","30557.90000000",1779482699999,"63233.76163000",688,"21158.78000000","43800.89026000","0"],[1779482700000,"2.07800000","2.08700000","2.07700000","2.08700000","18231.27000000",1779483599999,"37947.26299000",514,"15208.20000000","31648.78114000","0"],[1779483600000,"2.08800000","2.09500000","2.08700000","2.09500000","28027.96000000",1779484499999,"58632.45843000",426,"19137.49000000","40034.16588000","0"],[1779484500000,"2.09400000","2.10000000","2.08700000","2.10000000","13491.91000000",1779485399999,"28233.76227000",220,"8220.47000000","17205.40199000","0"],[1779485400000,"2.09900000","2.10600000","2.09400000","2.09500000","10362.78000000",1779486299999,"21762.64702000",210,"5620.63000000","11815.72054000","0"],[1779486300000,"2.09500000","2.10100000","2.08800000","2.08800000","12379.29000000",1779487199999,"25905.91061000",287,"7207.55000000","15089.26378000","0"],[1779487200000,"2.08800000","2.09300000","2.08200000","2.09200000","23605.73000000",1779488099999,"49254.91732000",443,"13452.46000000","28081.06884000","0"],[1779488100000,"2.09200000","2.09200000","2.08100000","2.08800000","18433.85000000",1779488999999,"38430.21057000",342,"8937.91000000","18636.54857000","0"],[1779489000000,"2.08700000","2.09000000","2.07800000","2.08100000","9999.00000000",1779489899999,"20827.59900000",368,"5503.74000000","11471.09034000","0"],[1779489900000,"2.08200000","2.08700000","2.08100000","2.08600000","5250.01000000",1779490799999,"10946.74369000",161,"2952.10000000","6152.85744000","0"],[1779490800000,"2.08600000","2.09500000","2.08600000","2.09400000","4008.35000000",1779491699999,"8382.49387000",173,"3067.24000000","6415.28016000","0"],[1779491700000,"2.09400000","2.09400000","2.06800000","2.07200000","18390.48000000",1779492599999,"38189.25201000",407,"6211.94000000","12900.08716000","0"],[1779492600000,"2.07200000","2.08900000","2.07100000","2.08900000","26498.15000000",1779493499999,"55060.10946000",375,"22193.67000000","46120.07947000","0"],[1779493500000,"2.08900000","2.08900000","2.05900000","2.07000000","25145.73000000",1779494399999,"52115.57867000",549,"8056.20000000","16680.88866000","0"],[1779494400000,"2.07000000","2.09200000","2.06400000","2.08300000","49179.90000000",1779495299999,"102344.21016000",761,"26513.12000000","55156.27820000","0"],[1779495300000,"2.08300000","2.09100000","2.08000000","2.08500000","15018.01000000",1779496199999,"31319.41220000",369,"10038.42000000","20932.49829000","0"],[1779496200000,"2.08400000","2.08500000","2.07300000","2.08200000","13493.05000000",1779497099999,"28046.84008000",315,"7113.88000000","14785.19639000","0"],[1779497100000,"2.08100000","2.09300000","2.08100000","2.08700000","20968.19000000",1779497999999,"43804.36334000",422,"10038.15000000","20968.19504000","0"],[1779498000000,"2.08800000","2.10100000","2.08800000","2.09200000","21760.58000000",1779498899999,"45629.35315000",307,"10007.04000000","20981.47248000","0"],[1779498900000,"2.09400000","2.11300000","2.09300000","2.10600000","46171.95000000",1779499799999,"97242.53459000",856,"20556.95000000","43294.62855000","0"],[1779499800000,"2.10700000","2.11700000","2.10500000","2.11600000","37051.23000000",1779500699999,"78236.05147000",451,"27363.27000000","57796.22854000","0"],[1779500700000,"2.11600000","2.11900000","2.10800000","2.11800000","13432.91000000",1779501599999,"28416.41864000",280,"7205.13000000","15244.67072000","0"],[1779501600000,"2.11800000","2.12000000","2.10800000","2.11300000","10872.12000000",1779502499999,"22988.59473000",203,"6326.34000000","13380.58870000","0"],[1779502500000,"2.11400000","2.12700000","2.11400000","2.12600000","17091.32000000",1779503399999,"36253.18001000",385,"10513.04000000","22302.23415000","0"],[1779503400000,"2.12700000","2.13600000","2.12300000","2.12700000","32168.30000000",1779504299999,"68534.99164000",657,"20402.48000000","43462.11179000","0"],[1779504300000,"2.12600000","2.13200000","2.12400000","2.12600000","8758.25000000",1779505199999,"18633.75935000",187,"5367.39000000","11418.20841000","0"],[1779505200000,"2.12700000","2.13300000","2.11800000","2.13000000","14079.92000000",1779506099999,"29936.42353000",342,"9594.56000000","20398.41968000","0"],[1779506100000,"2.13000000","2.13600000","2.12600000","2.13400000","8596.50000000",1779506999999,"18328.68154000",262,"7187.31000000","15326.03161000","0"],[1779507000000,"2.13400000","2.13700000","2.12500000","2.12700000","6993.27000000",1779507899999,"14888.54631000",312,"4162.00000000","8860.74725000","0"],[1779507900000,"2.12700000","2.12900000","2.11300000","2.11300000","17820.39000000",1779508799999,"37729.89891000",281,"4608.48000000","9769.49193000","0"],[1779508800000,"2.11300000","2.12800000","2.10900000","2.12700000","20702.18000000",1779509699999,"43827.99052000",439,"15006.98000000","31771.96644000","0"],[1779509700000,"2.12800000","2.12800000","2.10900000","2.11100000","9040.08000000",1779510599999,"19132.80465000",239,"3381.21000000","7158.76542000","0"],[1779510600000,"2.11200000","2.11900000","2.10700000","2.11200000","22385.04000000",1779511499999,"47261.15609000",414,"8533.15000000","18030.18112000","0"],[1779511500000,"2.11300000","2.11500000","2.09900000","2.10000000","16262.28000000",1779512399999,"34185.03466000",370,"5072.25000000","10663.87079000","0"],[1779512400000,"2.10100000","2.10100000","2.09200000","2.09500000","12594.70000000",1779513299999,"26395.07888000",255,"4480.53000000","9391.16901000","0"],[1779513300000,"2.09400000","2.10200000","2.07900000","2.08500000","28269.53000000",1779514199999,"58988.74186000",788,"16204.29000000","33834.83394000","0"],[1779514200000,"2.08300000","2.08800000","2.07900000","2.08400000","8563.79000000",1779515099999,"17836.32555000",299,"4058.41000000","8452.90149000","0"],[1779515100000,"2.08300000","2.08400000","2.07600000","2.07700000","11616.70000000",1779515999999,"24162.21321000",199,"3722.29000000","7743.59041000","0"],[1779516000000,"2.07800000","2.08300000","2.07100000","2.07900000","11175.38000000",1779516899999,"23206.88851000",240,"4992.72000000","10371.52721000","0"],[1779516900000,"2.08000000","2.08400000","2.07800000","2.07800000","11468.88000000",1779517799999,"23869.89461000",262,"6612.18000000","13767.23095000","0"],[1779517800000,"2.07900000","2.08300000","2.07500000","2.08000000","6734.32000000",1779518699999,"14002.63465000",157,"3285.37000000","6830.48720000","0"],[1779518700000,"2.08100000","2.08100000","2.07200000","2.07700000","13447.39000000",1779519599999,"27916.37382000",218,"7179.26000000","14894.30150000","0"],[1779519600000,"2.07700000","2.07900000","2.06800000","2.07900000","11712.68000000",1779520499999,"24283.23969000",189,"8558.56000000","17746.49581000","0"],[1779520500000,"2.07800000","2.07800000","2.07000000","2.07100000","3603.92000000",1779521399999,"7477.92828000",78,"534.73000000","1109.15933000","0"],[1779521400000,"2.07200000","2.07200000","2.06000000","2.06400000","26014.68000000",1779522299999,"53748.92952000",431,"10318.44000000","21317.35984000","0"],[1779522300000,"2.06400000","2.06700000","2.02900000","2.03700000","121559.03000000",1779523199999,"248985.97827000",2600,"48682.09000000","99493.41113000","0"],[1779523200000,"2.03600000","2.04300000","2.02700000","2.03600000","29745.49000000",1779524099999,"60540.22523000",477,"16808.60000000","34215.42210000","0"],[1779524100000,"2.03600000","2.04400000","2.03500000","2.03900000","25047.21000000",1779524999999,"51030.98162000",277,"12500.33000000","25469.08861000","0"],[1779525000000,"2.03900000","2.04000000","2.02400000","2.03600000","19104.89000000",1779525899999,"38810.47779000",332,"6817.00000000","13860.88530000","0"],[1779525900000,"2.03500000","2.04600000","2.03500000","2.03600000","7557.24000000",1779526799999,"15426.32133000",158,"5240.87000000","10699.14830000","0"],[1779526800000,"2.03500000","2.04400000","2.03500000","2.03500000","7462.49000000",1779527699999,"15220.20508000",165,"2940.30000000","5994.38534000","0"],[1779527700000,"2.03400000","2.03700000","2.02900000","2.03700000","6141.50000000",1779528599999,"12478.44879000",161,"2497.66000000","5075.47233000","0"],[1779528600000,"2.03700000","2.04000000","2.03200000","2.03300000","16929.64000000",1779529499999,"34457.33586000",296,"9199.11000000","18737.35957000","0"],[1779529500000,"2.03400000","2.03500000","2.03000000","2.03100000","2932.08000000",1779530399999,"5958.41165000",64,"1944.06000000","3950.66490000","0"],[1779530400000,"2.03000000","2.03400000","2.02900000","2.03000000","7061.50000000",1779531299999,"14335.99304000",114,"4075.36000000","8274.17016000","0"],[1779531300000,"2.03100000","2.03300000","2.02300000","2.02800000","38868.21000000",1779532199999,"78774.64735000",257,"7266.52000000","14733.78961000","0"],[1779532200000,"2.02700000","2.03000000","2.02500000","2.02600000","11923.46000000",1779533099999,"24170.63421000",249,"6191.95000000","12552.73911000","0"],[1779533100000,"2.02700000","2.02800000","2.02200000","2.02300000","6524.24000000",1779533999999,"13205.36772000",140,"5106.74000000","10336.27408000","0"],[1779534000000,"2.02400000","2.03000000","2.02400000","2.02700000","2851.22000000",1779534899999,"5780.40551000",79,"1018.42000000","2066.20517000","0"],[1779534900000,"2.02700000","2.03400000","2.02700000","2.03200000","5284.81000000",1779535799999,"10726.40770000",83,"3613.58000000","7333.77441000","0"],[1779535800000,"2.03100000","2.03400000","2.03000000","2.03000000","1359.18000000",1779536699999,"2761.91541000",47,"799.55000000","1625.01528000","0"],[1779536700000,"2.03100000","2.03100000","2.01800000","2.02100000","13407.38000000",1779537599999,"27088.28710000",179,"3918.28000000","7916.16727000","0"],[1779537600000,"2.02100000","2.02400000","2.01900000","2.02300000","9304.11000000",1779538499999,"18807.58632000",123,"5227.49000000","10569.07437000","0"],[1779538500000,"2.02400000","2.02700000","2.00800000","2.01300000","31465.82000000",1779539399999,"63441.07824000",545,"12003.19000000","24193.58316000","0"],[1779539400000,"2.01300000","2.02200000","2.01300000","2.02200000","3468.18000000",1779540299999,"7001.50598000",62,"2642.99000000","5334.11113000","0"],[1779540300000,"2.02200000","2.02800000","2.02200000","2.02700000","3440.09000000",1779541199999,"6965.34931000",73,"2181.62000000","4416.57762000","0"],[1779541200000,"2.02700000","2.03700000","2.02700000","2.03500000","8997.71000000",1779542099999,"18306.29392000",173,"5209.15000000","10595.06170000","0"],[1779542100000,"2.03400000","2.04700000","2.03400000","2.04700000","9104.88000000",1779542999999,"18584.44175000",179,"4091.82000000","8358.19001000","0"],[1779543000000,"2.04700000","2.05400000","2.04000000","2.04200000","10316.20000000",1779543899999,"21121.48483000",214,"5060.55000000","10365.96579000","0"],[1779543900000,"2.04000000","2.05400000","2.04000000","2.05200000","5551.26000000",1779544799999,"11382.53473000",140,"1546.03000000","3170.77831000","0"],[1779544800000,"2.05200000","2.05800000","2.05100000","2.05300000","11467.13000000",1779545699999,"23563.81803000",254,"6900.22000000","14183.15537000","0"],[1779545700000,"2.05300000","2.05700000","2.04900000","2.05700000","31820.12000000",1779546599999,"65345.61520000",244,"25655.95000000","52688.08456000","0"],[1779546600000,"2.05700000","2.05800000","2.05100000","2.05400000","2687.71000000",1779547499999,"5525.50936000",91,"1440.34000000","2962.48897000","0"],[1779547500000,"2.05500000","2.06300000","2.05100000","2.05200000","12649.33000000",1779548399999,"26027.34915000",304,"6906.12000000","14214.63297000","0"],[1779548400000,"2.05300000","2.06400000","2.05300000","2.06300000","7262.67000000",1779549299999,"14969.05245000",171,"3882.38000000","8001.18500000","0"],[1779549300000,"2.06200000","2.06700000","2.05800000","2.06400000","6603.59000000",1779550199999,"13621.91792000",146,"3735.82000000","7704.51064000","0"],[1779550200000,"2.06500000","2.06800000","2.06400000","2.06600000","3674.09000000",1779551099999,"7593.00098000",98,"2116.33000000","4374.34625000","0"],[1779551100000,"2.06700000","2.07200000","2.06700000","2.06900000","8911.03000000",1779551999999,"18447.84081000",127,"6080.01000000","12588.33329000","0"],[1779552000000,"2.06900000","2.07400000","2.06800000","2.07000000","16079.71000000",1779552899999,"33312.32616000",205,"6461.03000000","13390.22770000","0"],[1779552900000,"2.07100000","2.07100000","2.06500000","2.06800000","10600.62000000",1779553799999,"21930.71063000",144,"3195.95000000","6609.73237000","0"],[1779553800000,"2.06800000","2.07900000","2.06500000","2.07400000","11559.58000000",1779554699999,"23973.30951000",232,"7330.97000000","15208.84623000","0"],[1779554700000,"2.07400000","2.08000000","2.07000000","2.07800000","10672.91000000",1779555599999,"22125.99338000",186,"3424.75000000","7107.23281000","0"],[1779555600000,"2.07900000","2.08000000","2.07300000","2.07600000","25769.21000000",1779556499999,"53484.71289000",245,"6284.93000000","13047.54604000","0"],[1779556500000,"2.07600000","2.08200000","2.07400000","2.07500000","6554.91000000",1779557399999,"13629.18104000",95,"3393.80000000","7055.49127000","0"],[1779557400000,"2.07500000","2.07600000","2.06400000","2.06600000","3678.25000000",1779558299999,"7612.21055000",93,"1690.99000000","3499.84735000","0"],[1779558300000,"2.06500000","2.06500000","2.06000000","2.06200000","9542.48000000",1779559199999,"19674.73756000",136,"3628.73000000","7483.65641000","0"],[1779559200000,"2.06100000","2.07700000","2.06100000","2.07700000","3078.37000000",1779560099999,"6367.04261000",89,"2339.88000000","4837.40740000","0"],[1779560100000,"2.07700000","2.08700000","2.07400000","2.08700000","13446.21000000",1779560999999,"27995.05103000",255,"10209.71000000","21260.00836000","0"],[1779561000000,"2.08800000","2.09600000","2.08600000","2.08800000","17429.09000000",1779561899999,"36449.76993000",663,"11121.50000000","23262.80086000","0"],[1779561900000,"2.08700000","2.09500000","2.08200000","2.08500000","15085.35000000",1779562799999,"31479.83537000",489,"7219.26000000","15067.72156000","0"],[1779562800000,"2.08500000","2.08600000","2.08000000","2.08200000","7807.85000000",1779563699999,"16257.83610000",120,"3477.95000000","7241.88001000","0"],[1779563700000,"2.08400000","2.09300000","2.08400000","2.08900000","4165.16000000",1779564599999,"8704.70259000",164,"2057.69000000","4299.88227000","0"],[1779564600000,"2.08800000","2.08900000","2.08100000","2.08200000","1266.94000000",1779565499999,"2641.41778000",78,"795.36000000","1658.17999000","0"],[1779565500000,"2.08200000","2.08600000","2.08100000","2.08500000","1257.83000000",1779566399999,"2620.22686000",76,"1104.85000000","2301.61317000","0"],[1779566400000,"2.08500000","2.09400000","2.08300000","2.08700000","6874.33000000",1779567299999,"14357.85281000",221,"3773.42000000","7882.09975000","0"],[1779567300000,"2.08700000","2.08900000","2.08500000","2.08700000","5692.24000000",1779568199999,"11879.26879000",180,"4604.48000000","9609.21051000","0"],[1779568200000,"2.08600000","2.13800000","2.08400000","2.13500000","68653.44000000",1779569099999,"145375.24122000",1374,"45947.92000000","97196.49484000","0"],[1779569100000,"2.13400000","2.14600000","2.13200000","2.14600000","27962.43000000",1779569999999,"59786.63419000",1113,"20478.46000000","43795.51586000","0"],[1779570000000,"2.14600000","2.15000000","2.12500000","2.13000000","53328.11000000",1779570899999,"113663.38078000",988,"21410.38000000","45666.76665000","0"],[1779570900000,"2.12900000","2.13600000","2.11900000","2.11900000","19226.39000000",1779571799999,"40906.36041000",377,"7251.84000000","15445.40031000","0"],[1779571800000,"2.11900000","2.13200000","2.11200000","2.12400000","28841.73000000",1779572699999,"61141.97761000",362,"17564.36000000","37190.87241000","0"],[1779572700000,"2.12500000","2.13000000","2.12100000","2.12800000","3225.04000000",1779573599999,"6855.69023000",118,"1591.26000000","3383.53253000","0"],[1779573600000,"2.12800000","2.13600000","2.12300000","2.12500000","7500.89000000",1779574499999,"15986.44866000",184,"4751.33000000","10130.66278000","0"],[1779574500000,"2.12500000","2.13100000","2.11900000","2.12100000","37695.23000000",1779575399999,"80137.47381000",551,"24316.19000000","51719.77261000","0"],[1779575400000,"2.12100000","2.12100000","2.10600000","2.11000000","20819.27000000",1779576299999,"43988.07493000",426,"6455.86000000","13637.37109000","0"],[1779576300000,"2.11100000","2.11300000","2.10900000","2.11000000","4625.07000000",1779577199999,"9764.30928000",178,"876.44000000","1850.78300000","0"],[1779577200000,"2.10900000","2.11700000","2.10800000","2.11100000","12452.99000000",1779578099999,"26332.15866000",150,"10092.17000000","21340.96136000","0"],[1779578100000,"2.11100000","2.11700000","2.10600000","2.10600000","6629.21000000",1779578999999,"13996.32373000",177,"1548.34000000","3272.94430000","0"],[1779579000000,"2.10600000","2.11000000","2.10600000","2.10900000","6726.66000000",1779579899999,"14180.03777000",125,"4221.91000000","8900.44279000","0"],[1779579900000,"2.10700000","2.11200000","2.10400000","2.11000000","4914.79000000",1779580799999,"10359.32863000",101,"2432.09000000","5125.73511000","0"],[1779580800000,"2.11000000","2.11300000","2.10500000","2.10700000","6315.72000000",1779581699999,"13326.38985000",198,"3427.58000000","7231.63099000","0"],[1779581700000,"2.10700000","2.10900000","2.10300000","2.10900000","1545.55000000",1779582599999,"3252.56002000",50,"747.09000000","1572.65115000","0"],[1779582600000,"2.11000000","2.11700000","2.10800000","2.10800000","5219.50000000",1779583499999,"11025.74581000",222,"940.12000000","1986.34671000","0"],[1779583500000,"2.10800000","2.11100000","2.10500000","2.10800000","7998.58000000",1779584399999,"16865.20939000",142,"7301.84000000","15396.55923000","0"],[1779584400000,"2.10900000","2.11300000","2.10700000","2.10700000","3026.02000000",1779585299999,"6383.00710000",112,"1445.38000000","3049.22353000","0"],[1779585300000,"2.10700000","2.11400000","2.10600000","2.10900000","8480.79000000",1779586199999,"17886.80159000",121,"1235.98000000","2608.17777000","0"],[1779586200000,"2.10900000","2.11200000","2.10700000","2.10800000","3024.49000000",1779587099999,"6381.79692000",95,"1964.73000000","4145.97146000","0"],[1779587100000,"2.10800000","2.11500000","2.10700000","2.11400000","11345.32000000",1779587999999,"23932.11799000",229,"9307.56000000","19634.38335000","0"],[1779588000000,"2.11400000","2.11800000","2.11100000","2.11500000","5526.96000000",1779588899999,"11686.72871000",226,"3037.45000000","6422.84788000","0"],[1779588900000,"2.11500000","2.12300000","2.11200000","2.11400000","5586.89000000",1779589799999,"11824.62569000",190,"3697.76000000","7824.28476000","0"],[1779589800000,"2.11400000","2.11500000","2.10400000","2.10900000","8652.81000000",1779590699999,"18235.63446000",233,"4143.52000000","8732.55803000","0"],[1779590700000,"2.10900000","2.11500000","2.10700000","2.10800000","2413.23000000",1779591599999,"5098.17991000",144,"1818.03000000","3841.56447000","0"],[1779591600000,"2.10700000","2.10900000","2.10000000","2.10200000","3876.98000000",1779592499999,"8158.21657000",210,"2662.07000000","5604.17792000","0"],[1779592500000,"2.10000000","2.11400000","2.10000000","2.11400000","3612.74000000",1779593399999,"7609.22543000",156,"2010.76000000","4235.52329000","0"],[1779593400000,"2.11500000","2.11500000","2.10300000","2.10300000","3970.85000000",1779594299999,"8378.49486000",184,"576.43000000","1215.06902000","0"],[1779594300000,"2.10400000","2.10900000","2.10300000","2.10500000","5426.90000000",1779595199999,"11424.50183000",214,"3865.95000000","8138.72252000","0"],[1779595200000,"2.10500000","2.11200000","2.10300000","2.10300000","15373.96000000",1779596099999,"32366.81147000",232,"12455.98000000","26220.86823000","0"],[1779596100000,"2.10300000","2.10600000","2.09700000","2.09900000","6993.53000000",1779596999999,"14697.87080000",141,"3958.92000000","8323.03086000","0"],[1779597000000,"2.09900000","2.09900000","2.09500000","2.09800000","4477.52000000",1779597899999,"9386.49683000",84,"1210.97000000","2539.49414000","0"],[1779597900000,"2.09600000","2.09800000","2.09500000","2.09500000","1596.00000000",1779598799999,"3345.39930000",42,"906.51000000","1900.85252000","0"],[1779598800000,"2.09400000","2.09400000","2.08300000","2.08300000","12914.19000000",1779599699999,"26972.18547000",218,"2925.66000000","6114.26711000","0"],[1779599700000,"2.08300000","2.08300000","2.07300000","2.07400000","9944.27000000",1779600599999,"20656.54701000",159,"2932.38000000","6090.39791000","0"],[1779600600000,"2.07600000","2.08300000","2.07500000","2.07500000","4295.13000000",1779601499999,"8925.30718000",123,"2793.10000000","5806.38223000","0"],[1779601500000,"2.07500000","2.08700000","2.07400000","2.08600000","5110.59000000",1779602399999,"10652.00014000",162,"4322.07000000","9012.78803000","0"],[1779602400000,"2.08500000","2.08900000","2.08500000","2.08800000","5969.51000000",1779603299999,"12464.02982000",113,"4868.74000000","10165.67588000","0"],[1779603300000,"2.08800000","2.09000000","2.08600000","2.08600000","4811.46000000",1779604199999,"10049.45770000",360,"4252.05000000","8881.77749000","0"],[1779604200000,"2.08700000","2.10500000","2.08600000","2.10300000","23038.11000000",1779605099999,"48313.06012000",448,"16990.54000000","35614.28597000","0"],[1779605100000,"2.10400000","2.10800000","2.10200000","2.10500000","8671.57000000",1779605999999,"18256.47720000",242,"4052.12000000","8533.95570000","0"],[1779606000000,"2.10500000","2.10800000","2.10100000","2.10100000","30469.93000000",1779606899999,"64144.34606000",403,"18627.62000000","39221.93459000","0"],[1779606900000,"2.10100000","2.10200000","2.09400000","2.09600000","6885.94000000",1779607799999,"14453.41739000",117,"325.18000000","683.02826000","0"],[1779607800000,"2.09600000","2.10100000","2.09600000","2.09800000","5427.57000000",1779608699999,"11387.94642000",171,"2096.09000000","4397.85155000","0"],[1779608700000,"2.09800000","2.10300000","2.09300000","2.10100000","30596.15000000",1779609599999,"64224.28602000",394,"21882.73000000","45943.76354000","0"],[1779609600000,"2.10200000","2.10400000","2.09600000","2.09700000","11723.78000000",1779610499999,"24635.95585000",155,"4132.77000000","8688.63505000","0"],[1779610500000,"2.09600000","2.09800000","2.09400000","2.09600000","5256.42000000",1779611399999,"11016.75074000",93,"1444.50000000","3027.29629000","0"],[1779611400000,"2.09600000","2.11200000","2.09600000","2.11000000","45923.90000000",1779612299999,"96653.61498000",676,"34713.59000000","73030.65826000","0"],[1779612300000,"2.10900000","2.12200000","2.10900000","2.11800000","22947.22000000",1779613199999,"48614.67840000",328,"14137.09000000","29941.92169000","0"],[1779613200000,"2.11700000","2.11700000","2.10900000","2.11700000","7017.87000000",1779614099999,"14836.17222000",109,"2974.93000000","6285.98465000","0"],[1779614100000,"2.11800000","2.12100000","2.11500000","2.12100000","13206.02000000",1779614999999,"27967.73737000",218,"7030.94000000","14890.16096000","0"],[1779615000000,"2.12000000","2.13200000","2.12000000","2.12300000","29928.43000000",1779615899999,"63647.42906000",441,"13766.51000000","29271.14238000","0"],[1779615900000,"2.12300000","2.12800000","2.11600000","2.12400000","14885.09000000",1779616799999,"31593.46609000",309,"9193.93000000","19520.72487000","0"],[1779616800000,"2.12300000","2.12300000","2.10800000","2.10900000","8385.87000000",1779617699999,"17765.79723000",177,"3596.27000000","7621.33291000","0"],[1779617700000,"2.10800000","2.12000000","2.10700000","2.11000000","6638.48000000",1779618599999,"14033.19106000",179,"3581.79000000","7578.09074000","0"],[1779618600000,"2.10900000","2.11200000","2.10000000","2.10900000","42068.20000000",1779619499999,"88561.24237000",344,"11777.55000000","24828.34314000","0"],[1779619500000,"2.10800000","2.10900000","2.09600000","2.10000000","47040.83000000",1779620399999,"98743.81144000",344,"7212.75000000","15144.14089000","0"],[1779620400000,"2.10100000","2.10100000","2.09500000","2.09600000","32372.28000000",1779621299999,"67878.49099000",316,"6787.97000000","14230.32915000","0"],[1779621300000,"2.09700000","2.09700000","2.09300000","2.09500000","5505.37000000",1779622199999,"11534.07140000",99,"1413.75000000","2963.39142000","0"],[1779622200000,"2.09600000","2.10200000","2.09500000","2.10000000","7947.72000000",1779623099999,"16675.59561000",193,"6517.13000000","13674.16607000","0"],[1779623100000,"2.09900000","2.10600000","2.09800000","2.10100000","2887.68000000",1779623999999,"6067.53692000",146,"1536.70000000","3226.84568000","0"],[1779624000000,"2.10200000","2.10200000","2.09600000","2.09800000","3138.35000000",1779624899999,"6585.86227000",103,"1336.07000000","2804.78452000","0"],[1779624900000,"2.09800000","2.09800000","2.08300000","2.08500000","14681.27000000",1779625799999,"30637.45342000",239,"5311.45000000","11077.41362000","0"],[1779625800000,"2.08600000","2.08900000","2.08400000","2.08900000","1967.92000000",1779626699999,"4107.28260000",109,"1241.64000000","2591.75505000","0"],[1779626700000,"2.08900000","2.08900000","2.08800000","2.08800000","372.96000000",1779627599999,"779.01366000",21,"249.60000000","521.41440000","0"],[1779627600000,"2.08900000","2.09000000","2.08300000","2.08300000","2063.15000000",1779628499999,"4304.40518000",65,"1070.18000000","2233.11087000","0"],[1779628500000,"2.08300000","2.08700000","2.08000000","2.08500000","5549.66000000",1779629399999,"11557.38714000",120,"1995.89000000","4159.75117000","0"],[1779629400000,"2.08500000","2.09000000","2.07900000","2.08500000","13186.90000000",1779630299999,"27465.40070000",212,"7820.57000000","16284.98436000","0"],[1779630300000,"2.08400000","2.08700000","2.06500000","2.07300000","19328.13000000",1779631199999,"40103.20361000",322,"5890.14000000","12229.88263000","0"],[1779631200000,"2.07300000","2.07800000","2.05300000","2.06100000","35191.49000000",1779632099999,"72711.18616000",701,"11496.53000000","23758.06245000","0"],[1779632100000,"2.06100000","2.06100000","2.04100000","2.04900000","24696.22000000",1779632999999,"50620.62273000",683,"8441.35000000","17296.17423000","0"],[1779633000000,"2.04900000","2.05400000","2.04700000","2.05200000","11074.49000000",1779633899999,"22705.60492000",163,"3578.88000000","7338.99857000","0"],[1779633900000,"2.05000000","2.05700000","2.05000000","2.05000000","1380.41000000",1779634799999,"2834.42884000",74,"1155.86000000","2373.84550000","0"],[1779634800000,"2.05000000","2.05700000","2.05000000","2.05300000","6746.15000000",1779635699999,"13845.03577000",109,"5731.49000000","11763.12480000","0"],[1779635700000,"2.05300000","2.05300000","2.04700000","2.05300000","4668.12000000",1779636599999,"9570.37152000",200,"2265.30000000","4644.06793000","0"],[1779636600000,"2.05300000","2.06000000","2.05300000","2.05700000","4348.79000000",1779637499999,"8946.33624000",116,"2534.99000000","5215.79398000","0"],[1779637500000,"2.05700000","2.05700000","2.05100000","2.05500000","7534.22000000",1779638399999,"15479.04647000",88,"2624.96000000","5392.55179000","0"],[1779638400000,"2.05600000","2.05600000","2.04800000","2.05400000","6177.06000000",1779639299999,"12675.52146000",133,"3075.84000000","6308.19137000","0"],[1779639300000,"2.05500000","2.06100000","2.05300000","2.05700000","6917.34000000",1779640199999,"14234.13752000",148,"2962.11000000","6092.26793000","0"],[1779640200000,"2.05600000","2.05600000","2.04500000","2.04600000","7595.50000000",1779641099999,"15560.29059000",262,"1067.41000000","2186.55713000","0"],[1779641100000,"2.04600000","2.05100000","2.04400000","2.05100000","3835.18000000",1779641999999,"7853.31169000",78,"3322.67000000","6804.72403000","0"],[1779642000000,"2.05000000","2.05200000","2.04700000","2.04900000","2884.50000000",1779642899999,"5910.35211000",84,"1818.09000000","3725.64159000","0"],[1779642900000,"2.05000000","2.05100000","2.04600000","2.04800000","2697.26000000",1779643799999,"5523.71347000",71,"417.22000000","854.81864000","0"],[1779643800000,"2.04800000","2.05500000","2.04800000","2.05400000","5200.98000000",1779644699999,"10668.07031000",106,"3919.73000000","8041.57581000","0"],[1779644700000,"2.05500000","2.05600000","2.04600000","2.04600000","1410.62000000",1779645599999,"2894.21572000",44,"1135.44000000","2329.33051000","0"],[1779645600000,"2.04600000","2.05000000","2.04200000","2.05000000","4284.39000000",1779646499999,"8758.07096000",130,"1284.56000000","2628.04211000","0"],[1779646500000,"2.05000000","2.05100000","2.04800000","2.04800000","1567.61000000",1779647399999,"3214.26473000",32,"807.09000000","1654.95812000","0"],[1779647400000,"2.04900000","2.04900000","2.04200000","2.04400000","1154.26000000",1779648299999,"2360.54629000",47,"350.81000000","717.41730000","0"],[1779648300000,"2.04400000","2.04400000","2.03800000","2.04200000","6156.03000000",1779649199999,"12560.01095000",222,"2202.40000000","4494.82033000","0"],[1779649200000,"2.04200000","2.04700000","2.03900000","2.04000000","4052.96000000",1779650099999,"8281.81283000",138,"2511.71000000","5133.90598000","0"],[1779650100000,"2.04000000","2.04900000","2.04000000","2.04100000","11686.86000000",1779650999999,"23923.01669000",143,"7955.81000000","16287.15866000","0"],[1779651000000,"2.04100000","2.04400000","2.03900000","2.04300000","5601.62000000",1779651899999,"11439.11013000",110,"3115.36000000","6364.61465000","0"],[1779651900000,"2.04200000","2.04600000","2.04200000","2.04400000","875.21000000",1779652799999,"1789.71003000",36,"572.91000000","1171.61220000","0"],[1779652800000,"2.04500000","2.04500000","2.03600000","2.03800000","2787.98000000",1779653699999,"5687.98827000",109,"1156.76000000","2358.93747000","0"],[1779653700000,"2.03700000","2.04500000","2.03600000","2.04000000","9844.28000000",1779654599999,"20086.58080000",194,"3191.44000000","6513.84792000","0"],[1779654600000,"2.04000000","2.04200000","2.04000000","2.04100000","1089.64000000",1779655499999,"2223.48286000",34,"686.24000000","1400.25032000","0"],[1779655500000,"2.04100000","2.04100000","2.03100000","2.03400000","8811.37000000",1779656399999,"17922.17431000",199,"4235.99000000","8613.33199000","0"],[1779656400000,"2.03300000","2.03900000","2.03300000","2.03800000","1614.37000000",1779657299999,"3287.96706000",78,"876.85000000","1785.60284000","0"],[1779657300000,"2.03700000","2.04000000","2.02000000","2.02400000","11738.06000000",1779658199999,"23801.21313000",356,"5213.39000000","10576.42462000","0"],[1779658200000,"2.02500000","2.02600000","1.99900000","2.00600000","81598.00000000",1779659099999,"164428.66507000",1217,"26172.08000000","52678.06281000","0"],[1779659100000,"2.00700000","2.01400000","1.99800000","2.01200000","42923.27000000",1779659999999,"86115.11849000",512,"14589.53000000","29295.92478000","0"],[1779660000000,"2.01300000","2.05600000","2.01200000","2.05400000","65384.99000000",1779660899999,"133302.78048000",884,"34568.21000000","70347.94283000","0"],[1779660900000,"2.05300000","2.05900000","2.05100000","2.05600000","7442.02000000",1779661799999,"15298.06381000",267,"2219.58000000","4564.43169000","0"],[1779661800000,"2.05600000","2.05600000","2.04300000","2.04800000","14910.27000000",1779662699999,"30582.71282000",323,"2641.90000000","5409.77657000","0"],[1779662700000,"2.04800000","2.05200000","2.04100000","2.04100000","4849.56000000",1779663599999,"9925.91845000",146,"662.74000000","1356.86665000","0"],[1779663600000,"2.04200000","2.04700000","2.03500000","2.04200000","13969.34000000",1779664499999,"28493.39885000",297,"5282.05000000","10774.34553000","0"],[1779664500000,"2.04300000","2.04300000","2.03800000","2.04100000","2584.46000000",1779665399999,"5271.07885000",58,"1526.68000000","3112.91133000","0"],[1779665400000,"2.04000000","2.05300000","2.04000000","2.05200000","4627.81000000",1779666299999,"9471.97126000",116,"1758.74000000","3599.01057000","0"],[1779666300000,"2.05200000","2.05600000","2.05100000","2.05400000","9946.11000000",1779667199999,"20424.79292000",120,"3589.93000000","7372.80082000","0"],[1779667200000,"2.05500000","2.05800000","2.05000000","2.05800000","2960.65000000",1779668099999,"6078.66073000",109,"603.44000000","1239.07882000","0"],[1779668100000,"2.05800000","2.06200000","2.05500000","2.06200000","8717.89000000",1779668999999,"17952.57669000",139,"7210.11000000","14850.73900000","0"],[1779669000000,"2.06200000","2.06900000","2.05900000","2.06700000","39308.59000000",1779669899999,"81182.02914000",490,"19505.35000000","40286.51633000","0"],[1779669900000,"2.06700000","2.07200000","2.05800000","2.06000000","14809.06000000",1779670799999,"30604.96894000",320,"9630.89000000","19906.99161000","0"],[1779670800000,"2.06200000","2.06300000","2.05600000","2.05600000","6407.16000000",1779671699999,"13187.97961000",122,"589.14000000","1212.88436000","0"],[1779671700000,"2.05600000","2.06500000","2.05600000","2.06400000","2566.32000000",1779672599999,"5291.61419000",56,"741.44000000","1527.38257000","0"],[1779672600000,"2.06500000","2.06700000","2.05800000","2.06200000","9853.95000000",1779673499999,"20326.81403000",156,"976.43000000","2015.68179000","0"],[1779673500000,"2.06200000","2.06400000","2.05400000","2.05600000","9434.40000000",1779674399999,"19430.22174000",117,"4282.61000000","8822.49152000","0"],[1779674400000,"2.05600000","2.07200000","2.05600000","2.06600000","6977.80000000",1779675299999,"14415.03652000",162,"3049.83000000","6298.48238000","0"],[1779675300000,"2.06600000","2.06800000","2.05900000","2.06200000","5092.83000000",1779676199999,"10512.15029000",111,"2774.62000000","5727.30619000","0"],[1779676200000,"2.06100000","2.06100000","2.05600000","2.05900000","3650.68000000",1779677099999,"7515.31387000",76,"1521.90000000","3133.32974000","0"],[1779677100000,"2.05900000","2.06400000","2.05700000","2.05800000","25529.85000000",1779677999999,"52627.40337000",244,"16501.92000000","34018.24900000","0"],[1779678000000,"2.06000000","2.06100000","2.05400000","2.05500000","5676.55000000",1779678899999,"11670.59163000",131,"308.61000000","634.47014000","0"],[1779678900000,"2.05500000","2.05900000","2.05500000","2.05600000","1774.53000000",1779679799999,"3648.57197000",48,"166.09000000","341.54574000","0"],[1779679800000,"2.05700000","2.06400000","2.05600000","2.06100000","3439.04000000",1779680699999,"7085.71205000",82,"725.33000000","1493.66401000","0"],[1779680700000,"2.06100000","2.07300000","2.05900000","2.07100000","15772.36000000",1779681599999,"32613.55508000",360,"10758.24000000","22247.21470000","0"],[1779681600000,"2.07200000","2.07700000","2.06800000","2.07500000","11741.95000000",1779682499999,"24351.03480000",197,"6437.16000000","13354.05515000","0"],[1779682500000,"2.07400000","2.09000000","2.07300000","2.08800000","23559.00000000",1779683399999,"49073.66196000",276,"15448.52000000","32165.92532000","0"],[1779683400000,"2.08800000","2.09400000","2.08800000","2.09300000","17452.55000000",1779684299999,"36498.79688000",204,"9444.33000000","19746.81569000","0"],[1779684300000,"2.09400000","2.10200000","2.08900000","2.09200000","25937.86000000",1779685199999,"54385.60601000",381,"15238.18000000","31958.24250000","0"],[1779685200000,"2.09300000","2.10400000","2.09300000","2.10300000","7820.61000000",1779686099999,"16411.44010000",144,"4765.43000000","9997.37120000","0"],[1779686100000,"2.10300000","2.11400000","2.10300000","2.11000000","19125.52000000",1779686999999,"40353.40734000",466,"10009.26000000","21114.40278000","0"],[1779687000000,"2.11200000","2.14300000","2.11200000","2.13900000","58121.21000000",1779687899999,"123573.65366000",959,"37867.99000000","80532.94898000","0"],[1779687900000,"2.14000000","2.14600000","2.13500000","2.14600000","28900.05000000",1779688799999,"61911.73278000",591,"11909.35000000","25517.90483000","0"],[1779688800000,"2.14600000","2.16100000","2.14400000","2.15100000","69483.67000000",1779689699999,"149409.58254000",969,"33868.37000000","72811.83917000","0"],[1779689700000,"2.15100000","2.15100000","2.13700000","2.14700000","24310.00000000",1779690599999,"52155.93194000",543,"11267.99000000","24165.19336000","0"],[1779690600000,"2.14800000","2.17700000","2.14700000","2.17500000","40682.43000000",1779691499999,"88025.61584000",845,"19741.01000000","42676.34477000","0"],[1779691500000,"2.17400000","2.18800000","2.17200000","2.18000000","58453.17000000",1779692399999,"127448.98800000",978,"29141.18000000","63571.83501000","0"],[1779692400000,"2.18100000","2.18900000","2.15100000","2.15300000","77338.46000000",1779693299999,"167976.30641000",1085,"19794.53000000","43035.31305000","0"],[1779693300000,"2.15300000","2.15500000","2.13100000","2.13500000","32189.36000000",1779694199999,"68942.77903000",590,"15953.13000000","34172.95101000","0"],[1779694200000,"2.13400000","2.14800000","2.13300000","2.14400000","21656.78000000",1779695099999,"46372.85263000",371,"11816.59000000","25295.97156000","0"],[1779695100000,"2.14400000","2.14900000","2.13700000","2.13900000","15791.53000000",1779695999999,"33850.27387000",282,"8722.72000000","18700.60279000","0"],[1779696000000,"2.14000000","2.15600000","2.13800000","2.14600000","21995.98000000",1779696899999,"47241.12063000",439,"13803.37000000","29640.92717000","0"],[1779696900000,"2.14600000","2.15300000","2.14300000","2.15200000","25770.03000000",1779697799999,"55331.89654000",364,"19605.00000000","42100.05873000","0"],[1779697800000,"2.15100000","2.15500000","2.14900000","2.15200000","15543.10000000",1779698699999,"33439.81283000",273,"5486.98000000","11808.10431000","0"],[1779698700000,"2.15300000","2.15900000","2.14600000","2.15800000","13185.82000000",1779699599999,"28380.92653000",238,"5934.01000000","12779.44284000","0"],[1779699600000,"2.15700000","2.16300000","2.14400000","2.14700000","28892.70000000",1779700499999,"62166.40556000",460,"11804.47000000","25398.36531000","0"],[1779700500000,"2.14800000","2.15200000","2.14200000","2.14300000","30817.54000000",1779701399999,"66157.06693000",321,"11008.57000000","23645.11787000","0"],[1779701400000,"2.14300000","2.14600000","2.13500000","2.13600000","16531.51000000",1779702299999,"35374.22216000",285,"7502.01000000","16056.60166000","0"],[1779702300000,"2.13700000","2.14500000","2.13700000","2.14400000","20502.30000000",1779703199999,"43923.88175000",230,"6501.75000000","13926.77155000","0"],[1779703200000,"2.14500000","2.15200000","2.14100000","2.14500000","13789.69000000",1779704099999,"29601.69812000",427,"5187.80000000","11139.40875000","0"],[1779704100000,"2.14500000","2.14700000","2.14000000","2.14200000","9778.91000000",1779704999999,"20962.29628000",191,"5266.22000000","11287.71079000","0"],[1779705000000,"2.14200000","2.14300000","2.13400000","2.13500000","12735.50000000",1779705899999,"27232.93301000",281,"1100.42000000","2354.31680000","0"],[1779705900000,"2.13600000","2.13900000","2.13500000","2.13800000","6425.27000000",1779706799999,"13728.55100000",136,"4641.53000000","9918.23806000","0"],[1779706800000,"2.13800000","2.13800000","2.12700000","2.12700000","108436.05000000",1779707699999,"231198.05834000",491,"6767.34000000","14438.75742000","0"],[1779707700000,"2.12700000","2.13800000","2.12400000","2.13400000","24062.54000000",1779708599999,"51248.37416000",435,"17755.88000000","37823.32268000","0"],[1779708600000,"2.13500000","2.13600000","2.12600000","2.13100000","12280.78000000",1779709499999,"26156.09883000",306,"4163.94000000","8869.98936000","0"],[1779709500000,"2.12900000","2.12900000","2.12100000","2.12500000","13843.02000000",1779710399999,"29403.33750000",140,"6534.14000000","13880.28451000","0"],[1779710400000,"2.12600000","2.12600000","2.11600000","2.12100000","11816.38000000",1779711299999,"25030.53750000",193,"4580.18000000","9703.75033000","0"],[1779711300000,"2.12200000","2.12600000","2.11600000","2.12500000","11026.98000000",1779712199999,"23390.16853000",500,"6526.58000000","13850.10226000","0"],[1779712200000,"2.12600000","2.13800000","2.12500000","2.13700000","7490.14000000",1779713099999,"15965.71442000",330,"4420.27000000","9425.48555000","0"],[1779713100000,"2.13600000","2.14000000","2.13100000","2.13100000","8497.45000000",1779713999999,"18150.99937000",390,"3115.43000000","6658.04411000","0"],[1779714000000,"2.13100000","2.13500000","2.12700000","2.12900000","4264.80000000",1779714899999,"9087.87034000",186,"1294.38000000","2759.92507000","0"],[1779714900000,"2.12900000","2.13200000","2.12400000","2.12900000","8121.60000000",1779715799999,"17288.84922000",297,"3230.46000000","6873.28654000","0"],[1779715800000,"2.13000000","2.13600000","2.12600000","2.13000000","11053.55000000",1779716699999,"23561.67041000",314,"3512.31000000","7484.58647000","0"],[1779716700000,"2.13000000","2.13200000","2.12700000","2.12900000","8516.36000000",1779717599999,"18138.27554000",246,"5151.70000000","10975.20517000","0"],[1779717600000,"2.13000000","2.14200000","2.12800000","2.14000000","19301.29000000",1779718499999,"41239.47232000",405,"8664.30000000","18527.90200000","0"],[1779718500000,"2.14000000","2.14700000","2.14000000","2.14100000","14746.21000000",1779719399999,"31595.76635000",441,"7917.84000000","16968.37111000","0"],[1779719400000,"2.14100000","2.14600000","2.13600000","2.13800000","19561.95000000",1779720299999,"41889.45446000",352,"9100.96000000","19491.60256000","0"],[1779720300000,"2.13800000","2.14500000","2.13400000","2.14300000","9241.76000000",1779721199999,"19766.45389000",265,"3387.58000000","7246.18285000","0"],[1779721200000,"2.14300000","2.15000000","2.14000000","2.14800000","11315.68000000",1779722099999,"24283.78931000",274,"6627.33000000","14228.91078000","0"],[1779722100000,"2.14700000","2.14700000","2.12500000","2.12600000","11679.08000000",1779722999999,"24903.57294000",282,"1865.46000000","3981.78358000","0"],[1779723000000,"2.12600000","2.13700000","2.12600000","2.13200000","5941.06000000",1779723899999,"12666.72162000",161,"1915.06000000","4083.15337000","0"],[1779723900000,"2.13200000","2.13800000","2.13200000","2.13800000","4772.94000000",1779724799999,"10189.31684000",98,"1984.33000000","4237.08055000","0"],[1779724800000,"2.13900000","2.14000000","2.12900000","2.13500000","52127.83000000",1779725699999,"111210.27166000",488,"37076.89000000","79101.07188000","0"],[1779725700000,"2.13600000","2.14200000","2.13300000","2.13900000","5115.20000000",1779726599999,"10935.71743000",141,"2147.62000000","4591.73502000","0"],[1779726600000,"2.13900000","2.16300000","2.13800000","2.16100000","32673.15000000",1779727499999,"70357.17987000",678,"19483.98000000","41951.37693000","0"],[1779727500000,"2.16000000","2.16800000","2.15800000","2.15800000","17254.45000000",1779728399999,"37329.13290000",408,"11411.86000000","24692.35378000","0"],[1779728400000,"2.15900000","2.16000000","2.14900000","2.15900000","21895.47000000",1779729299999,"47207.00985000",349,"10235.67000000","22065.71320000","0"],[1779729300000,"2.15800000","2.17200000","2.15300000","2.17100000","19792.88000000",1779730199999,"42791.98163000",440,"12001.87000000","25965.63748000","0"],[1779730200000,"2.17200000","2.17300000","2.16100000","2.16800000","27924.26000000",1779731099999,"60436.89459000",475,"13648.26000000","29535.26953000","0"],[1779731100000,"2.16700000","2.16800000","2.15800000","2.16200000","18678.01000000",1779731999999,"40398.13351000",308,"9224.79000000","19948.17009000","0"],[1779732000000,"2.16400000","2.17900000","2.16200000","2.17400000","23841.03000000",1779732899999,"51786.15712000",697,"13697.28000000","29747.43951000","0"],[1779732900000,"2.17300000","2.17500000","2.15900000","2.16000000","13176.36000000",1779733799999,"28544.22435000",242,"2264.46000000","4911.32731000","0"],[1779733800000,"2.15800000","2.15900000","2.15100000","2.15300000","21028.16000000",1779734699999,"45289.35518000",360,"3006.89000000","6477.04120000","0"],[1779734700000,"2.15200000","2.16100000","2.15100000","2.15300000","7643.06000000",1779735599999,"16479.01541000",209,"1407.69000000","3035.22985000","0"],[1779735600000,"2.15200000","2.15200000","2.14300000","2.14400000","18081.69000000",1779736499999,"38810.94921000",279,"4803.00000000","10310.98638000","0"],[1779736500000,"2.14300000","2.14900000","2.14000000","2.14400000","15313.65000000",1779737399999,"32841.27609000",316,"8858.47000000","19002.88781000","0"],[1779737400000,"2.14500000","2.14500000","2.13400000","2.14000000","10299.83000000",1779738299999,"22030.30579000",201,"4408.53000000","9433.74697000","0"],[1779738300000,"2.14000000","2.14200000","2.13700000","2.13900000","3792.75000000",1779739199999,"8116.80888000",83,"1143.02000000","2447.04671000","0"],[1779739200000,"2.13800000","2.15400000","2.13800000","2.15200000","5139.32000000",1779740099999,"11045.29507000",117,"3024.56000000","6500.71147000","0"],[1779740100000,"2.15200000","2.15700000","2.14800000","2.15000000","7498.43000000",1779740999999,"16144.62374000",188,"3027.94000000","6521.27344000","0"],[1779741000000,"2.14900000","2.15000000","2.13400000","2.13700000","6479.30000000",1779741899999,"13865.24257000",157,"892.35000000","1909.04349000","0"],[1779741900000,"2.13700000","2.14300000","2.13600000","2.13800000","6124.57000000",1779742799999,"13103.82146000",78,"1104.90000000","2363.13707000","0"],[1779742800000,"2.13800000","2.14700000","2.13800000","2.14300000","3850.85000000",1779743699999,"8253.94364000",130,"2353.19000000","5045.43939000","0"],[1779743700000,"2.14300000","2.15200000","2.14100000","2.15100000","4075.46000000",1779744599999,"8749.87927000",90,"3009.32000000","6463.65290000","0"],[1779744600000,"2.15200000","2.16000000","2.15000000","2.15700000","11060.19000000",1779745499999,"23824.95717000",268,"5557.60000000","11975.99325000","0"],[1779745500000,"2.15700000","2.15800000","2.15100000","2.15600000","7824.52000000",1779746399999,"16863.72550000",175,"5621.65000000","12115.14183000","0"],[1779746400000,"2.15600000","2.15800000","2.14100000","2.14100000","6350.82000000",1779747299999,"13636.55636000",166,"4738.39000000","10173.79038000","0"],[1779747300000,"2.14100000","2.14300000","2.13600000","2.14000000","6101.93000000",1779748199999,"13054.84143000",96,"2069.97000000","4428.97062000","0"],[1779748200000,"2.13900000","2.13900000","2.12400000","2.13300000","13045.16000000",1779749099999,"27792.26678000",277,"3050.66000000","6494.45764000","0"],[1779749100000,"2.13300000","2.13600000","2.12800000","2.12800000","3260.59000000",1779749999999,"6961.96054000",77,"2776.07000000","5929.15009000","0"],[1779750000000,"2.12700000","2.13800000","2.12300000","2.13600000","13104.76000000",1779750899999,"27878.87953000",404,"6665.39000000","14185.88480000","0"],[1779750900000,"2.13600000","2.14000000","2.13300000","2.13900000","4183.17000000",1779751799999,"8938.30359000",180,"2637.17000000","5634.75349000","0"],[1779751800000,"2.13800000","2.14600000","2.13800000","2.13900000","8617.80000000",1779752699999,"18460.43794000",171,"7273.01000000","15579.13681000","0"],[1779752700000,"2.13800000","2.14000000","2.13400000","2.13600000","3408.82000000",1779753599999,"7288.76284000",87,"2025.74000000","4331.02204000","0"],[1779753600000,"2.13600000","2.15400000","2.13200000","2.15300000","73975.57000000",1779754499999,"158488.45107000",744,"37348.29000000","80097.79516000","0"],[1779754500000,"2.15300000","2.15700000","2.14700000","2.15500000","38868.93000000",1779755399999,"83730.51103000",579,"12704.51000000","27370.08172000","0"],[1779755400000,"2.15600000","2.15900000","2.13200000","2.13200000","16339.09000000",1779756299999,"35020.50775000",501,"5600.33000000","12021.71331000","0"],[1779756300000,"2.13400000","2.13700000","2.12000000","2.13400000","18096.14000000",1779757199999,"38507.02469000",577,"9163.97000000","19514.13793000","0"],[1779757200000,"2.13300000","2.13300000","2.12000000","2.12800000","24249.37000000",1779758099999,"51469.76055000",409,"14133.42000000","29997.17639000","0"],[1779758100000,"2.12700000","2.13000000","2.12400000","2.13000000","9495.70000000",1779758999999,"20190.98516000",311,"4309.87000000","9164.79776000","0"],[1779759000000,"2.13000000","2.13100000","2.11800000","2.12800000","8722.74000000",1779759899999,"18552.18015000",340,"2342.17000000","4981.55739000","0"],[1779759900000,"2.12900000","2.16300000","2.12900000","2.16000000","60180.71000000",1779760799999,"129458.25362000",1093,"32629.74000000","70107.42647000","0"],[1779760800000,"2.16100000","2.16200000","2.14700000","2.15700000","60523.40000000",1779761699999,"130420.58395000",1677,"34535.66000000","74425.75743000","0"],[1779761700000,"2.15700000","2.17200000","2.15600000","2.16300000","40862.52000000",1779762599999,"88496.76667000",1505,"22438.94000000","48602.75993000","0"],[1779762600000,"2.16200000","2.17700000","2.15500000","2.17000000","66632.53000000",1779763499999,"144495.20463000",1392,"37627.83000000","81585.06185000","0"],[1779763500000,"2.17100000","2.18500000","2.16500000","2.17400000","45659.29000000",1779764399999,"99284.51786000",1075,"22555.87000000","49083.27491000","0"],[1779764400000,"2.17500000","2.17700000","2.16200000","2.16700000","20844.57000000",1779765299999,"45174.61922000",510,"9188.69000000","19923.47970000","0"],[1779765300000,"2.16800000","2.17100000","2.12600000","2.14000000","55547.52000000",1779766199999,"119268.44875000",1056,"28708.13000000","61607.92326000","0"],[1779766200000,"2.14000000","2.16000000","2.13600000","2.16000000","27804.50000000",1779767099999,"59840.04441000",423,"17512.04000000","37695.60448000","0"],[1779767100000,"2.15900000","2.18300000","2.15700000","2.17600000","66247.90000000",1779767999999,"143960.78892000",736,"32975.04000000","71606.56762000","0"],[1779768000000,"2.17700000","2.18300000","2.16600000","2.17300000","34926.23000000",1779768899999,"75882.90947000",546,"16719.43000000","36338.14658000","0"],[1779768900000,"2.17400000","2.17700000","2.16000000","2.17200000","15945.66000000",1779769799999,"34575.64230000",339,"9812.40000000","21290.59737000","0"],[1779769800000,"2.17300000","2.17500000","2.15400000","2.15500000","27392.84000000",1779770699999,"59295.74778000",504,"8208.11000000","17786.03300000","0"],[1779770700000,"2.15500000","2.15600000","2.14600000","2.15100000","32223.18000000",1779771599999,"69271.66673000",547,"9108.09000000","19587.00947000","0"],[1779771600000,"2.15200000","2.15600000","2.14500000","2.14900000","41972.57000000",1779772499999,"90284.55015000",565,"18778.10000000","40411.28857000","0"],[1779772500000,"2.14800000","2.14800000","2.13600000","2.14000000","25173.92000000",1779773399999,"53880.31851000",580,"6168.13000000","13209.84636000","0"],[1779773400000,"2.14100000","2.15400000","2.13900000","2.15300000","20096.59000000",1779774299999,"43073.63363000",319,"10153.45000000","21772.49467000","0"],[1779774300000,"2.15200000","2.15200000","2.13700000","2.13900000","6227.96000000",1779775199999,"13361.27401000",159,"1556.39000000","3333.33623000","0"],[1779775200000,"2.13900000","2.14400000","2.13300000","2.14100000","26244.91000000",1779776099999,"56060.04038000",341,"9931.95000000","21218.46739000","0"],[1779776100000,"2.14100000","2.14200000","2.13200000","2.13300000","13744.11000000",1779776999999,"29349.79537000",223,"7257.42000000","15506.71603000","0"],[1779777000000,"2.13300000","2.14500000","2.13300000","2.14300000","8594.15000000",1779777899999,"18382.92337000",174,"5578.50000000","11927.68224000","0"],[1779777900000,"2.14400000","2.14900000","2.13800000","2.14600000","11234.13000000",1779778799999,"24092.16996000",220,"7540.63000000","16163.84652000","0"],[1779778800000,"2.14800000","2.15300000","2.13300000","2.13500000","108092.82000000",1779779699999,"231383.12306000",635,"6948.07000000","14913.04088000","0"],[1779779700000,"2.13400000","2.14900000","2.13300000","2.14400000","17283.86000000",1779780599999,"36958.72779000",242,"10442.82000000","22311.45927000","0"],[1779780600000,"2.14300000","2.14500000","2.13700000","2.14500000","18187.41000000",1779781499999,"38971.75084000",272,"13601.09000000","29147.02523000","0"],[1779781500000,"2.14600000","2.15100000","2.14400000","2.15100000","7229.06000000",1779782399999,"15530.11989000",190,"4253.72000000","9138.71469000","0"],[1779782400000,"2.15000000","2.16300000","2.14200000","2.15500000","21843.91000000",1779783299999,"47041.28679000",381,"9438.61000000","20348.93540000","0"],[1779783300000,"2.15500000","2.16100000","2.14900000","2.15400000","26870.64000000",1779784199999,"57936.33253000",394,"13819.41000000","29799.50740000","0"],[1779784200000,"2.15400000","2.16400000","2.15000000","2.16300000","36643.92000000",1779785099999,"79071.17827000",351,"22257.28000000","48021.42705000","0"],[1779785100000,"2.16300000","2.16900000","2.16000000","2.16200000","11204.56000000",1779785999999,"24261.33682000",244,"8633.12000000","18693.69609000","0"],[1779786000000,"2.16200000","2.16600000","2.15100000","2.16600000","29994.95000000",1779786899999,"64753.27767000",524,"24052.90000000","51923.20974000","0"],[1779786900000,"2.16600000","2.17300000","2.16000000","2.17200000","42866.80000000",1779787799999,"92937.21524000",664,"32376.17000000","70210.12860000","0"],[1779787800000,"2.17300000","2.17700000","2.16400000","2.17100000","31232.67000000",1779788699999,"67817.86108000",611,"22531.90000000","48933.83160000","0"],[1779788700000,"2.17100000","2.17300000","2.16000000","2.16900000","13507.60000000",1779789599999,"29259.78174000",317,"6785.55000000","14703.27891000","0"],[1779789600000,"2.16900000","2.17800000","2.16100000","2.17800000","18308.69000000",1779790499999,"39719.41465000",277,"9879.45000000","21441.27352000","0"],[1779790500000,"2.17900000","2.20900000","2.17800000","2.20800000","88584.35000000",1779791399999,"194607.85573000",1483,"57707.06000000","126777.35622000","0"],[1779791400000,"2.20900000","2.21000000","2.19200000","2.20500000","37705.00000000",1779792299999,"83045.17726000",604,"26483.01000000","58328.47252000","0"],[1779792300000,"2.20400000","2.23500000","2.20300000","2.23300000","69253.48000000",1779793199999,"154016.92066000",1005,"44741.95000000","99518.71215000","0"],[1779793200000,"2.23400000","2.24900000","2.22300000","2.22700000","50172.12000000",1779794099999,"112289.72392000",954,"20132.74000000","45061.97624000","0"],[1779794100000,"2.22800000","2.23300000","2.21700000","2.23300000","40985.98000000",1779794999999,"91203.94539000",651,"17640.56000000","39257.65021000","0"],[1779795000000,"2.23400000","2.26100000","2.23400000","2.26100000","51979.84000000",1779795899999,"116966.14613000",1083,"23318.48000000","52485.94037000","0"],[1779795900000,"2.26100000","2.26100000","2.23600000","2.23700000","52765.49000000",1779796799999,"118748.85671000",677,"20195.81000000","45425.58178000","0"],[1779796800000,"2.23600000","2.23600000","2.20400000","2.21600000","62275.84000000",1779797699999,"138212.34819000",873,"34242.54000000","76024.62797000","0"],[1779797700000,"2.21700000","2.21800000","2.20400000","2.21000000","20322.80000000",1779798599999,"44904.99606000",270,"10264.83000000","22708.06407000","0"],[1779798600000,"2.21100000","2.22400000","2.21000000","2.22100000","19096.26000000",1779799499999,"42336.08989000",326,"12280.99000000","27231.76212000","0"],[1779799500000,"2.22000000","2.22200000","2.20600000","2.21800000","10027.39000000",1779800399999,"22211.29500000",237,"5484.70000000","12152.76507000","0"],[1779800400000,"2.21700000","2.23200000","2.21500000","2.22700000","18873.76000000",1779801299999,"41966.96965000",317,"12053.62000000","26814.84934000","0"],[1779801300000,"2.22800000","2.24300000","2.22800000","2.23500000","19503.20000000",1779802199999,"43614.58229000",416,"10641.16000000","23786.99346000","0"],[1779802200000,"2.23400000","2.25800000","2.22600000","2.25000000","54659.34000000",1779803099999,"122806.71305000",821,"36816.39000000","82735.51017000","0"],[1779803100000,"2.25300000","2.26300000","2.24500000","2.26000000","23747.08000000",1779803999999,"53525.09627000",496,"14706.52000000","33155.08345000","0"],[1779804000000,"2.26100000","2.27900000","2.25900000","2.27800000","49520.89000000",1779804899999,"112416.68728000",951,"29029.47000000","65884.36521000","0"],[1779804900000,"2.27800000","2.29800000","2.26800000","2.27900000","62128.02000000",1779805799999,"141863.79834000",1082,"31240.58000000","71364.23514000","0"],[1779805800000,"2.27900000","2.28500000","2.23400000","2.23900000","41292.32000000",1779806699999,"93085.67398000",933,"20209.16000000","45589.88783000","0"],[1779806700000,"2.24100000","2.24900000","2.23200000","2.23500000","95813.52000000",1779807599999,"214683.47907000",893,"22787.78000000","51072.27615000","0"],[1779807600000,"2.23500000","2.25100000","2.22500000","2.24800000","51292.28000000",1779808499999,"114823.44047000",1198,"31580.35000000","70720.77177000","0"],[1779808500000,"2.24900000","2.25300000","2.23800000","2.24500000","30529.15000000",1779809399999,"68499.46480000",517,"17100.48000000","38361.79971000","0"],[1779809400000,"2.24400000","2.24500000","2.22500000","2.23500000","41508.87000000",1779810299999,"92709.42462000",669,"18372.76000000","41024.28624000","0"],[1779810300000,"2.23500000","2.25600000","2.23200000","2.25400000","68299.65000000",1779811199999,"153307.87199000",1484,"36924.02000000","82916.59947000","0"],[1779811200000,"2.25300000","2.26200000","2.24200000","2.25500000","41817.98000000",1779812099999,"94146.21085000",1643,"26926.10000000","60629.13548000","0"],[1779812100000,"2.25500000","2.26500000","2.22200000","2.22500000","62289.93000000",1779812999999,"139922.27310000",1287,"28838.10000000","64844.42168000","0"],[1779813000000,"2.22500000","2.24100000","2.21600000","2.23600000","34718.14000000",1779813899999,"77322.38944000",757,"18772.88000000","41849.28052000","0"],[1779813900000,"2.23500000","2.25300000","2.23500000","2.25200000","32107.41000000",1779814799999,"72136.88124000",537,"20140.61000000","45257.74906000","0"],[1779814800000,"2.25300000","2.26100000","2.23100000","2.23100000","24820.88000000",1779815699999,"55722.26351000",528,"9442.70000000","21220.54044000","0"],[1779815700000,"2.23300000","2.23500000","2.19300000","2.19600000","52228.92000000",1779816599999,"115479.30170000",1252,"15693.06000000","34731.68494000","0"],[1779816600000,"2.19600000","2.21100000","2.19100000","2.20100000","42333.21000000",1779817499999,"93202.57057000",889,"14191.72000000","31247.07375000","0"],[1779817500000,"2.19800000","2.20800000","2.19400000","2.20100000","29927.57000000",1779818399999,"65900.92788000",556,"20314.64000000","44750.93967000","0"],[1779818400000,"2.19900000","2.20700000","2.19100000","2.20200000","14757.36000000",1779819299999,"32458.83445000",359,"8233.44000000","18108.52976000","0"],[1779819300000,"2.20300000","2.20400000","2.19100000","2.19500000","12043.57000000",1779820199999,"26453.12133000",250,"5321.01000000","11686.04030000","0"],[1779820200000,"2.19400000","2.19600000","2.17900000","2.18200000","24817.44000000",1779821099999,"54331.55626000",584,"11017.01000000","24120.92038000","0"],[1779821100000,"2.18200000","2.18300000","2.17100000","2.17600000","23890.54000000",1779821999999,"52001.31655000",354,"14208.67000000","30929.49194000","0"],[1779822000000,"2.17800000","2.19100000","2.17100000","2.18900000","61535.06000000",1779822899999,"134083.48367000",728,"27736.22000000","60464.06583000","0"],[1779822900000,"2.18800000","2.19400000","2.18600000","2.19400000","4447.51000000",1779823799999,"9746.48063000",180,"2659.15000000","5829.79737000","0"],[1779823800000,"2.19400000","2.19400000","2.18200000","2.19300000","16181.56000000",1779824699999,"35400.01699000",211,"6603.64000000","14443.73370000","0"],[1779824700000,"2.19100000","2.20400000","2.19000000","2.19700000","20017.02000000",1779825599999,"44019.94233000",255,"12865.88000000","28295.96506000","0"],[1779825600000,"2.19700000","2.21000000","2.19600000","2.20800000","15978.35000000",1779826499999,"35252.81504000",573,"8324.59000000","18375.89780000","0"],[1779826500000,"2.20800000","2.21500000","2.19900000","2.20900000","25231.02000000",1779827399999,"55678.51443000",625,"17067.88000000","37649.99434000","0"],[1779827400000,"2.20900000","2.21600000","2.20400000","2.21400000","24208.16000000",1779828299999,"53498.69476000",404,"13937.31000000","30802.65006000","0"],[1779828300000,"2.21500000","2.21600000","2.19800000","2.20000000","72183.05000000",1779829199999,"159247.86349000",1003,"32622.55000000","71965.51006000","0"],[1779829200000,"2.20000000","2.20400000","2.17800000","2.18200000","28231.50000000",1779830099999,"61876.93549000",496,"8969.69000000","19670.66909000","0"],[1779830100000,"2.18200000","2.21200000","2.18100000","2.21100000","11060.24000000",1779830999999,"24271.74835000",302,"8583.37000000","18858.05834000","0"],[1779831000000,"2.20800000","2.21600000","2.20700000","2.21200000","26494.12000000",1779831899999,"58554.05029000",877,"17221.31000000","38067.68399000","0"],[1779831900000,"2.21200000","2.21800000","2.18800000","2.19200000","17514.58000000",1779832799999,"38621.32889000",466,"6287.21000000","13861.14323000","0"],[1779832800000,"2.19200000","2.19700000","2.18800000","2.18800000","3387.16000000",1779833699999,"7420.41501000",134,"1639.00000000","3592.33092000","0"],[1779833700000,"2.18800000","2.20600000","2.18800000","2.20000000","26050.90000000",1779834599999,"57235.84797000",324,"21118.95000000","46387.51711000","0"],[1779834600000,"2.20000000","2.20500000","2.19400000","2.20200000","15650.27000000",1779835499999,"34431.22768000",698,"11360.14000000","24994.41680000","0"],[1779835500000,"2.20300000","2.20900000","2.20000000","2.20700000","7107.77000000",1779836399999,"15674.09646000",305,"4022.53000000","8874.38978000","0"],[1779836400000,"2.20700000","2.21300000","2.20400000","2.21300000","17206.49000000",1779837299999,"38002.46865000",282,"5239.36000000","11579.65923000","0"],[1779837300000,"2.21300000","2.22100000","2.21100000","2.21300000","16878.16000000",1779838199999,"37414.26959000",442,"9863.00000000","21870.39641000","0"],[1779838200000,"2.21300000","2.21700000","2.20900000","2.20900000","3616.69000000",1779839099999,"7999.30024000",108,"878.10000000","1943.37641000","0"],[1779839100000,"2.21000000","2.21900000","2.21000000","2.21800000","7828.16000000",1779839999999,"17336.81988000",215,"5250.79000000","11627.49916000","0"],[1779840000000,"2.21800000","2.22600000","2.20600000","2.21100000","49628.38000000",1779840899999,"110009.90602000",743,"27137.93000000","60167.57558000","0"],[1779840900000,"2.21100000","2.23300000","2.20800000","2.23100000","31776.69000000",1779841799999,"70543.18282000",946,"19578.16000000","43479.50636000","0"],[1779841800000,"2.23200000","2.25600000","2.23200000","2.24600000","57080.78000000",1779842699999,"128205.18274000",1028,"34274.01000000","76963.22549000","0"],[1779842700000,"2.24600000","2.25300000","2.23700000","2.24900000","42335.74000000",1779843599999,"95028.07501000",930,"16764.08000000","37658.99804000","0"],[1779843600000,"2.24900000","2.26200000","2.24700000","2.26000000","15973.03000000",1779844499999,"36038.58676000",568,"9554.15000000","21552.34729000","0"],[1779844500000,"2.26000000","2.26300000","2.23800000","2.25100000","31446.72000000",1779845399999,"70651.34988000",1024,"16590.00000000","37316.37735000","0"],[1779845400000,"2.25100000","2.25800000","2.24300000","2.24600000","24065.03000000",1779846299999,"54119.07800000",535,"10213.30000000","22982.50310000","0"],[1779846300000,"2.24500000","2.24600000","2.23000000","2.23000000","36052.73000000",1779847199999,"80695.40775000",599,"21916.84000000","49063.24024000","0"],[1779847200000,"2.22900000","2.23100000","2.21600000","2.23000000","26079.02000000",1779848099999,"57952.65646000",668,"13003.61000000","28876.66991000","0"],[1779848100000,"2.23100000","2.24100000","2.21700000","2.23100000","19275.52000000",1779848999999,"43030.51893000",750,"13240.87000000","29559.27859000","0"],[1779849000000,"2.23100000","2.23900000","2.22500000","2.22700000","17761.75000000",1779849899999,"39623.35447000",359,"8400.08000000","18733.81731000","0"],[1779849900000,"2.22800000","2.24100000","2.22800000","2.23800000","20428.30000000",1779850799999,"45636.35955000",361,"8251.90000000","18437.99131000","0"],[1779850800000,"2.23800000","2.24000000","2.21700000","2.23300000","24674.60000000",1779851699999,"54975.00713000",439,"6887.27000000","15318.45958000","0"],[1779851700000,"2.23300000","2.23400000","2.22300000","2.22500000","7830.80000000",1779852599999,"17439.75681000",238,"2754.47000000","6131.76388000","0"],[1779852600000,"2.22700000","2.23300000","2.22200000","2.22800000","13438.64000000",1779853499999,"29927.52540000",321,"8459.85000000","18837.84351000","0"],[1779853500000,"2.22800000","2.23000000","2.22400000","2.22400000","5398.71000000",1779854399999,"12030.16593000",168,"3561.87000000","7938.05251000","0"],[1779854400000,"2.22300000","2.22500000","2.20700000","2.21200000","18098.62000000",1779855299999,"40102.95369000",307,"5254.27000000","11653.20320000","0"],[1779855300000,"2.21200000","2.21200000","2.19100000","2.19300000","33441.07000000",1779856199999,"73539.42295000",577,"15112.62000000","33214.54889000","0"],[1779856200000,"2.19200000","2.19700000","2.18400000","2.19100000","26212.35000000",1779857099999,"57403.51640000",558,"14000.12000000","30656.69096000","0"],[1779857100000,"2.19100000","2.20500000","2.19100000","2.20200000","22962.00000000",1779857999999,"50545.26566000",416,"13428.56000000","29558.38739000","0"],[1779858000000,"2.20200000","2.21100000","2.19800000","2.19800000","24739.02000000",1779858899999,"54524.23010000",338,"11541.05000000","25448.56003000","0"],[1779858900000,"2.19800000","2.21400000","2.19400000","2.21200000","13481.58000000",1779859799999,"29737.53987000",275,"9172.50000000","20254.28701000","0"],[1779859800000,"2.21200000","2.22200000","2.20700000","2.21100000","21263.79000000",1779860699999,"47101.68737000",552,"11354.26000000","25152.80802000","0"],[1779860700000,"2.21100000","2.23100000","2.20900000","2.23000000","24529.78000000",1779861599999,"54423.74797000",656,"10868.43000000","24153.37277000","0"],[1779861600000,"2.23000000","2.23700000","2.22400000","2.23400000","24052.48000000",1779862499999,"53705.46094000",823,"12591.39000000","28125.09536000","0"],[1779862500000,"2.23300000","2.23300000","2.22200000","2.22500000","11165.65000000",1779863399999,"24864.58769000",275,"3049.91000000","6793.19505000","0"],[1779863400000,"2.22500000","2.22800000","2.21600000","2.21800000","7343.01000000",1779864299999,"16297.35788000",161,"932.17000000","2069.71499000","0"],[1779864300000,"2.21800000","2.23500000","2.21800000","2.23400000","16039.83000000",1779865199999,"35773.67793000",486,"11863.67000000","26457.93135000","0"],[1779865200000,"2.23400000","2.23800000","2.22600000","2.23500000","25962.61000000",1779866099999,"57938.89816000",800,"18378.92000000","41010.72260000","0"],[1779866100000,"2.23400000","2.23800000","2.22800000","2.23500000","14536.58000000",1779866999999,"32469.43080000",436,"9014.40000000","20135.86309000","0"],[1779867000000,"2.23600000","2.24500000","2.22700000","2.24100000","46651.96000000",1779867899999,"104201.68071000",768,"30445.95000000","68021.07942000","0"],[1779867900000,"2.24000000","2.24700000","2.23400000","2.24100000","27662.17000000",1779868799999,"61990.17895000",400,"13270.67000000","29750.85416000","0"],[1779868800000,"2.24200000","2.24400000","2.21600000","2.21700000","28075.60000000",1779869699999,"62515.87989000",493,"7821.12000000","17451.41427000","0"],[1779869700000,"2.21900000","2.23000000","2.21600000","2.22000000","14480.51000000",1779870599999,"32178.06113000",389,"8376.09000000","18607.73388000","0"],[1779870600000,"2.22000000","2.23300000","2.22000000","2.22300000","9397.29000000",1779871499999,"20901.08989000",222,"5448.67000000","12118.03959000","0"],[1779871500000,"2.22200000","2.22200000","2.20900000","2.21400000","13576.41000000",1779872399999,"30062.43590000",281,"3428.23000000","7594.23634000","0"],[1779872400000,"2.21400000","2.22500000","2.21200000","2.22400000","12734.66000000",1779873299999,"28261.31730000",278,"10540.90000000","23396.38770000","0"],[1779873300000,"2.22300000","2.23000000","2.21500000","2.22300000","10621.65000000",1779874199999,"23622.42698000",255,"8127.08000000","18073.31645000","0"],[1779874200000,"2.22300000","2.23500000","2.22200000","2.23000000","9621.79000000",1779875099999,"21464.54700000",195,"5728.96000000","12774.51512000","0"],[1779875100000,"2.22900000","2.23800000","2.22700000","2.23100000","19189.14000000",1779875999999,"42837.30055000",271,"14393.09000000","32133.35882000","0"],[1779876000000,"2.23100000","2.24000000","2.22300000","2.24000000","28782.75000000",1779876899999,"64206.46931000",461,"15821.70000000","35322.30406000","0"],[1779876900000,"2.24000000","2.24400000","2.23600000","2.24000000","15566.76000000",1779877799999,"34887.48185000",351,"5873.99000000","13167.52060000","0"],[1779877800000,"2.23900000","2.24000000","2.22600000","2.23100000","20894.84000000",1779878699999,"46608.28496000",321,"7787.30000000","17377.11256000","0"],[1779878700000,"2.23100000","2.23400000","2.21900000","2.22500000","19290.85000000",1779879599999,"42903.14659000",271,"6842.69000000","15207.36840000","0"],[1779879600000,"2.22400000","2.26300000","2.22300000","2.25300000","59364.30000000",1779880499999,"133548.63531000",1198,"39501.71000000","88908.29491000","0"],[1779880500000,"2.25200000","2.26000000","2.24400000","2.25500000","36365.54000000",1779881399999,"81911.75490000",676,"23430.43000000","52789.62788000","0"],[1779881400000,"2.25500000","2.25700000","2.24000000","2.24100000","20270.17000000",1779882299999,"45546.70112000",348,"8049.57000000","18063.77282000","0"],[1779882300000,"2.24200000","2.24500000","2.20600000","2.21100000","57178.01000000",1779883199999,"127131.26289000",1258,"17564.41000000","39051.22199000","0"],[1779883200000,"2.21200000","2.22100000","2.20800000","2.21800000","27430.21000000",1779884099999,"60706.31348000",510,"16096.83000000","35630.53148000","0"],[1779884100000,"2.21800000","2.22700000","2.21400000","2.22500000","18307.17000000",1779884999999,"40674.02815000",387,"9887.81000000","21969.76536000","0"],[1779885000000,"2.22500000","2.22600000","2.21100000","2.21300000","12734.84000000",1779885899999,"28212.35542000",265,"6679.19000000","14800.71042000","0"],[1779885900000,"2.21300000","2.21300000","2.19200000","2.19200000","110038.41000000",1779886799999,"242129.77515000",579,"9095.01000000","20031.86422000","0"],[1779886800000,"2.19200000","2.20000000","2.19000000","2.19200000","24116.85000000",1779887699999,"52934.85507000",278,"10187.07000000","22360.55100000","0"],[1779887700000,"2.19300000","2.19400000","2.18800000","2.19300000","6850.86000000",1779888599999,"15007.86281000",124,"3767.21000000","8253.23413000","0"],[1779888600000,"2.19300000","2.19400000","2.17300000","2.17700000","31046.73000000",1779889499999,"67749.50965000",600,"7457.40000000","16257.96721000","0"],[1779889500000,"2.17500000","2.19200000","2.17400000","2.19100000","23662.42000000",1779890399999,"51667.12892000",461,"15870.02000000","34656.52458000","0"],[1779890400000,"2.19100000","2.19800000","2.17900000","2.18100000","40871.80000000",1779891299999,"89342.75545000",397,"10397.09000000","22738.89699000","0"],[1779891300000,"2.18100000","2.19200000","2.16700000","2.17500000","37957.42000000",1779892199999,"82772.91983000",481,"24387.29000000","53244.50334000","0"],[1779892200000,"2.17400000","2.18200000","2.16800000","2.17800000","11098.23000000",1779893099999,"24148.99638000",280,"8226.38000000","17909.93541000","0"],[1779893100000,"2.17700000","2.20800000","2.17700000","2.20600000","20474.69000000",1779893999999,"44950.52458000",488,"15493.04000000","34019.52507000","0"],[1779894000000,"2.20500000","2.20800000","2.19800000","2.20000000","14607.04000000",1779894899999,"32181.63876000",484,"7284.60000000","16055.10566000","0"],[1779894900000,"2.19900000","2.20400000","2.19400000","2.20000000","10115.46000000",1779895799999,"22252.53899000",279,"4079.03000000","8972.15768000","0"],[1779895800000,"2.20100000","2.20600000","2.19500000","2.19500000","15899.52000000",1779896699999,"35004.78040000",245,"7669.60000000","16886.69934000","0"],[1779896700000,"2.19700000","2.19800000","2.18200000","2.18500000","15709.11000000",1779897599999,"34357.73101000",272,"2934.84000000","6424.21908000","0"],[1779897600000,"2.18600000","2.19400000","2.18100000","2.18500000","25052.66000000",1779898499999,"54767.68303000",250,"15686.44000000","34294.94785000","0"],[1779898500000,"2.18400000","2.18400000","2.16800000","2.17300000","16057.22000000",1779899399999,"34912.36291000",350,"5745.36000000","12499.48719000","0"],[1779899400000,"2.17200000","2.17500000","2.16400000","2.16600000","5116.20000000",1779900299999,"11092.74821000",189,"2347.23000000","5090.11007000","0"],[1779900300000,"2.16600000","2.16900000","2.16500000","2.16500000","4246.14000000",1779901199999,"9200.64994000",134,"2947.62000000","6386.50147000","0"],[1779901200000,"2.16400000","2.16800000","2.14800000","2.16100000","64588.62000000",1779902099999,"139132.79642000",807,"21065.08000000","45403.71848000","0"],[1779902100000,"2.16200000","2.17200000","2.15700000","2.16700000","9281.66000000",1779902999999,"20105.74385000",185,"6241.09000000","13521.85568000","0"],[1779903000000,"2.16600000","2.16600000","2.15700000","2.16100000","7650.48000000",1779903899999,"16554.64821000",219,"6047.13000000","13087.75830000","0"],[1779903900000,"2.16000000","2.16100000","2.15300000","2.15600000","5796.77000000",1779904799999,"12503.16258000",168,"3751.92000000","8093.64703000","0"],[1779904800000,"2.15500000","2.15900000","2.14900000","2.15100000","5788.76000000",1779905699999,"12464.63364000",186,"2573.76000000","5545.94061000","0"],[1779905700000,"2.15200000","2.16200000","2.14900000","2.14900000","16061.72000000",1779906599999,"34609.40769000",337,"11302.73000000","24347.37256000","0"],[1779906600000,"2.15100000","2.16100000","2.14400000","2.16000000","8869.80000000",1779907499999,"19079.06773000",295,"4797.99000000","10323.07807000","0"],[1779907500000,"2.16100000","2.16800000","2.16100000","2.16500000","2490.91000000",1779908399999,"5394.60439000",74,"1458.71000000","3158.85772000","0"],[1779908400000,"2.16600000","2.18000000","2.16400000","2.17900000","20925.69000000",1779909299999,"45488.09782000",435,"13601.11000000","29573.03284000","0"],[1779909300000,"2.17900000","2.18000000","2.16600000","2.17300000","37528.38000000",1779910199999,"81495.93493000",348,"3391.94000000","7366.22875000","0"],[1779910200000,"2.17200000","2.18000000","2.17100000","2.17200000","4179.86000000",1779911099999,"9102.02162000",99,"2043.88000000","4453.95156000","0"],[1779911100000,"2.17200000","2.17200000","2.16400000","2.16400000","13267.26000000",1779911999999,"28756.59801000",192,"2034.50000000","4408.93834000","0"],[1779912000000,"2.16400000","2.17000000","2.16100000","2.17000000","3406.94000000",1779912899999,"7380.65207000",198,"1215.43000000","2633.20509000","0"],[1779912900000,"2.17100000","2.17200000","2.15800000","2.16200000","10899.04000000",1779913799999,"23587.50103000",409,"1729.27000000","3741.87428000","0"],[1779913800000,"2.16100000","2.16200000","2.15600000","2.15800000","3832.16000000",1779914699999,"8269.64543000",94,"1314.82000000","2838.25070000","0"],[1779914700000,"2.15800000","2.15900000","2.15500000","2.15600000","4374.94000000",1779915599999,"9435.59767000",73,"3082.52000000","6649.50139000","0"],[1779915600000,"2.15600000","2.15600000","2.15000000","2.15200000","4949.10000000",1779916499999,"10652.83888000",82,"2322.69000000","5000.34153000","0"],[1779916500000,"2.15200000","2.15200000","2.14200000","2.14200000","4577.21000000",1779917399999,"9818.80372000",113,"1593.93000000","3419.32903000","0"],[1779917400000,"2.14200000","2.14500000","2.11500000","2.12800000","30221.02000000",1779918299999,"64316.73971000",630,"14325.14000000","30483.37001000","0"],[1779918300000,"2.12800000","2.12800000","2.11300000","2.12400000","23414.45000000",1779919199999,"49624.40553000",464,"13935.17000000","29545.74607000","0"],[1779919200000,"2.12400000","2.13200000","2.11800000","2.11900000","15835.76000000",1779920099999,"33685.64435000",320,"5100.72000000","10853.29659000","0"],[1779920100000,"2.11700000","2.13300000","2.11500000","2.13200000","13275.32000000",1779920999999,"28261.57665000",238,"5650.32000000","12020.23548000","0"],[1779921000000,"2.13200000","2.13800000","2.13000000","2.13500000","8296.93000000",1779921899999,"17709.48780000",307,"3002.49000000","6412.22714000","0"],[1779921900000,"2.13400000","2.13500000","2.12300000","2.12600000","7470.99000000",1779922799999,"15903.40408000",199,"1949.32000000","4150.94476000","0"],[1779922800000,"2.12500000","2.13300000","2.12300000","2.13000000","8086.20000000",1779923699999,"17212.78242000",194,"3172.24000000","6755.51244000","0"],[1779923700000,"2.13100000","2.13300000","2.12100000","2.12400000","5989.60000000",1779924599999,"12747.36865000",162,"1303.65000000","2770.49886000","0"],[1779924600000,"2.12400000","2.12800000","2.12100000","2.12300000","13030.48000000",1779925499999,"27692.55601000",219,"3385.26000000","7192.33881000","0"],[1779925500000,"2.12300000","2.13400000","2.12100000","2.13200000","7812.47000000",1779926399999,"16631.86249000",262,"3107.47000000","6614.71326000","0"],[1779926400000,"2.13200000","2.13400000","2.12300000","2.12500000","3604.10000000",1779927299999,"7672.70101000",179,"744.44000000","1586.27245000","0"],[1779927300000,"2.12700000","2.13400000","2.11900000","2.12000000","11714.92000000",1779928199999,"24932.58451000",242,"4861.89000000","10341.39160000","0"],[1779928200000,"2.11900000","2.13000000","2.11700000","2.12900000","8777.80000000",1779929099999,"18619.02627000",213,"4765.46000000","10109.92328000","0"],[1779929100000,"2.12700000","2.12700000","2.12100000","2.12600000","2383.38000000",1779929999999,"5062.04387000",111,"420.04000000","892.43200000","0"],[1779930000000,"2.12600000","2.12600000","2.11800000","2.12200000","13938.05000000",1779930899999,"29582.48346000",201,"2633.76000000","5587.90309000","0"],[1779930900000,"2.12100000","2.13100000","2.11500000","2.12200000","27849.17000000",1779931799999,"59143.02257000",374,"18008.20000000","38269.31832000","0"],[1779931800000,"2.12100000","2.12800000","2.11900000","2.12500000","4946.32000000",1779932699999,"10507.93328000",171,"555.78000000","1180.20384000","0"],[1779932700000,"2.12600000","2.13100000","2.12200000","2.12800000","8624.05000000",1779933599999,"18325.49175000",137,"1530.62000000","3256.81347000","0"],[1779933600000,"2.12800000","2.13600000","2.12600000","2.13500000","10409.17000000",1779934499999,"22182.83947000",205,"5952.88000000","12691.98076000","0"],[1779934500000,"2.13600000","2.13800000","2.13000000","2.13200000","8883.81000000",1779935399999,"18971.41691000",126,"3128.56000000","6682.61586000","0"],[1779935400000,"2.13100000","2.13800000","2.12800000","2.13400000","8337.21000000",1779936299999,"17788.87357000",117,"5340.45000000","11401.23862000","0"],[1779936300000,"2.13300000","2.13700000","2.13100000","2.13600000","3404.65000000",1779937199999,"7268.10078000",92,"1158.07000000","2471.36961000","0"],[1779937200000,"2.13600000","2.13800000","2.12100000","2.12200000","5438.60000000",1779938099999,"11561.25163000",129,"3275.04000000","6957.30554000","0"],[1779938100000,"2.12300000","2.12400000","2.09400000","2.10700000","63364.14000000",1779938999999,"133380.31919000",1076,"22107.57000000","46495.80644000","0"],[1779939000000,"2.10600000","2.11700000","2.09500000","2.09700000","42501.30000000",1779939899999,"89548.64272000",624,"21136.79000000","44549.21358000","0"],[1779939900000,"2.09800000","2.10500000","2.08700000","2.09100000","18216.32000000",1779940799999,"38106.97835000",424,"11076.06000000","23175.01990000","0"],[1779940800000,"2.09100000","2.09600000","2.07500000","2.07800000","48776.70000000",1779941699999,"101502.97184000",878,"22162.51000000","46102.34173000","0"],[1779941700000,"2.08000000","2.08400000","2.07300000","2.07700000","8259.13000000",1779942599999,"17164.32940000",194,"2801.18000000","5823.91256000","0"]]}