{"ok":true,"error":"","data":[[1778236200000,"1.31800000","1.32500000","1.31800000","1.32100000","125725.00000000",1778237999999,"166242.08071000",871,"84717.20000000","111981.78246000","0"],[1778238000000,"1.32100000","1.32200000","1.31800000","1.31900000","100558.78000000",1778239799999,"132691.94141000",619,"62794.18000000","82869.52900000","0"],[1778239800000,"1.31800000","1.32500000","1.31600000","1.32200000","116010.66000000",1778241599999,"153020.30461000",714,"62319.39000000","82212.69176000","0"],[1778241600000,"1.32200000","1.32400000","1.31000000","1.31400000","887005.88000000",1778243399999,"1166716.02548000",1717,"110996.56000000","146036.00150000","0"],[1778243400000,"1.31500000","1.31900000","1.31000000","1.31200000","134642.86000000",1778245199999,"176894.25205000",1199,"62559.12000000","82240.57633000","0"],[1778245200000,"1.31200000","1.31400000","1.30600000","1.30700000","83116.91000000",1778246999999,"108871.19343000",771,"40361.58000000","52874.68190000","0"],[1778247000000,"1.30800000","1.31500000","1.30400000","1.31200000","100863.11000000",1778248799999,"132103.44260000",1058,"54303.25000000","71125.47513000","0"],[1778248800000,"1.31300000","1.33100000","1.31200000","1.32500000","220973.91000000",1778250599999,"292650.89877000",1425,"138307.63000000","183258.37039000","0"],[1778250600000,"1.32600000","1.33500000","1.31900000","1.33100000","199175.02000000",1778252399999,"264911.99340000",1606,"101411.11000000","134928.55662000","0"],[1778252400000,"1.33000000","1.33400000","1.32400000","1.33100000","239569.39000000",1778254199999,"318759.93540000",1680,"115164.31000000","153302.41455000","0"],[1778254200000,"1.33100000","1.36200000","1.32800000","1.35900000","540938.17000000",1778255999999,"729472.75145000",3469,"285786.86000000","385673.15219000","0"],[1778256000000,"1.35900000","1.36000000","1.34800000","1.35000000","310904.19000000",1778257799999,"420955.33757000",2389,"157569.11000000","213362.19002000","0"],[1778257800000,"1.35100000","1.35400000","1.34600000","1.35000000","192554.04000000",1778259599999,"259909.97977000",1348,"104316.88000000","140871.64556000","0"],[1778259600000,"1.34900000","1.35700000","1.34600000","1.35400000","151055.20000000",1778261399999,"204114.11286000",1139,"90078.61000000","121731.69804000","0"],[1778261400000,"1.35400000","1.37000000","1.35300000","1.36100000","470178.17000000",1778263199999,"641429.31673000",2536,"281825.78000000","384303.53523000","0"],[1778263200000,"1.36000000","1.37300000","1.35900000","1.37200000","257972.09000000",1778264999999,"352649.17120000",1744,"158118.19000000","216166.44246000","0"],[1778265000000,"1.37100000","1.38000000","1.37000000","1.37100000","243739.14000000",1778266799999,"335026.27418000",1491,"125694.14000000","172824.29139000","0"],[1778266800000,"1.37100000","1.38200000","1.36500000","1.37600000","223654.58000000",1778268599999,"307263.07599000",1563,"136133.04000000","187004.08000000","0"],[1778268600000,"1.37600000","1.38000000","1.37000000","1.37400000","187838.18000000",1778270399999,"258109.60846000",1138,"125349.65000000","172267.15423000","0"],[1778270400000,"1.37400000","1.37900000","1.36700000","1.37800000","143076.22000000",1778272199999,"196335.35469000",883,"72763.39000000","99925.16395000","0"],[1778272200000,"1.37800000","1.38000000","1.37200000","1.37800000","154837.80000000",1778273999999,"212913.68513000",924,"44350.20000000","61022.74728000","0"],[1778274000000,"1.37800000","1.38800000","1.37600000","1.38400000","223589.82000000",1778275799999,"309318.96618000",1406,"100829.98000000","139495.28469000","0"],[1778275800000,"1.38300000","1.39000000","1.38300000","1.38900000","114955.33000000",1778277599999,"159429.12158000",925,"56693.68000000","78633.01715000","0"],[1778277600000,"1.38800000","1.39100000","1.37600000","1.37700000","216862.84000000",1778279399999,"300282.92428000",1435,"107199.79000000","148624.84100000","0"],[1778279400000,"1.37700000","1.38400000","1.37600000","1.37800000","72543.38000000",1778281199999,"99968.67628000",781,"21376.37000000","29462.25505000","0"],[1778281200000,"1.37700000","1.38100000","1.37200000","1.37500000","76402.20000000",1778282999999,"105078.15018000",731,"32071.84000000","44129.40925000","0"],[1778283000000,"1.37500000","1.37500000","1.36800000","1.37400000","148652.05000000",1778284799999,"203905.92789000",939,"94833.20000000","130120.11715000","0"],[1778284800000,"1.37500000","1.37800000","1.36900000","1.37300000","86830.87000000",1778286599999,"119226.90823000",802,"38204.58000000","52497.01751000","0"],[1778286600000,"1.37400000","1.37900000","1.37300000","1.37500000","61247.13000000",1778288399999,"84263.77941000",552,"34012.87000000","46787.45583000","0"],[1778288400000,"1.37400000","1.38500000","1.37100000","1.38300000","154611.68000000",1778290199999,"213386.49959000",1014,"89923.90000000","124134.81483000","0"],[1778290200000,"1.38300000","1.39300000","1.38300000","1.38400000","197465.44000000",1778291999999,"274133.90003000",1512,"99269.91000000","137839.47498000","0"],[1778292000000,"1.38400000","1.38600000","1.37900000","1.38400000","110124.41000000",1778293799999,"152187.01328000",743,"63148.83000000","87290.57714000","0"],[1778293800000,"1.38400000","1.38800000","1.37900000","1.38000000","118931.77000000",1778295599999,"164530.67546000",720,"57853.34000000","79986.20361000","0"],[1778295600000,"1.37900000","1.38500000","1.37500000","1.37900000","131778.97000000",1778297399999,"181788.48953000",1008,"51411.20000000","70956.86547000","0"],[1778297400000,"1.37800000","1.37800000","1.37300000","1.37500000","181293.61000000",1778299199999,"249298.26953000",1067,"51001.80000000","70174.21322000","0"],[1778299200000,"1.37600000","1.38200000","1.37500000","1.37800000","128675.00000000",1778300999999,"177380.81306000",717,"70312.15000000","96921.28904000","0"],[1778301000000,"1.37800000","1.37900000","1.37000000","1.37200000","142622.88000000",1778302799999,"195857.36443000",931,"61308.91000000","84198.21761000","0"],[1778302800000,"1.37100000","1.37700000","1.36900000","1.37500000","47798.29000000",1778304599999,"65644.74500000",449,"30505.95000000","41901.48672000","0"],[1778304600000,"1.37400000","1.38000000","1.37400000","1.37700000","56294.73000000",1778306399999,"77531.31641000",570,"35451.59000000","48819.29098000","0"],[1778306400000,"1.37700000","1.37900000","1.37400000","1.37700000","113240.04000000",1778308199999,"155892.98531000",697,"50334.86000000","69310.90709000","0"],[1778308200000,"1.37800000","1.38000000","1.36800000","1.37000000","110754.13000000",1778309999999,"151749.65621000",831,"45385.74000000","62210.17002000","0"],[1778310000000,"1.37100000","1.37300000","1.36600000","1.36800000","70038.30000000",1778311799999,"95910.98707000",604,"36342.19000000","49774.15092000","0"],[1778311800000,"1.36800000","1.37000000","1.36500000","1.36700000","67002.97000000",1778313599999,"91595.07386000",465,"37956.59000000","51890.36237000","0"],[1778313600000,"1.36700000","1.37100000","1.36600000","1.36900000","143492.79000000",1778315399999,"196351.40562000",549,"85140.20000000","116554.11535000","0"],[1778315400000,"1.36900000","1.37000000","1.36600000","1.36800000","76110.09000000",1778317199999,"104132.72521000",576,"32219.64000000","44098.37087000","0"],[1778317200000,"1.36700000","1.36800000","1.35400000","1.35500000","118285.42000000",1778318999999,"160744.59491000",1016,"47093.50000000","64006.29212000","0"],[1778319000000,"1.35600000","1.35900000","1.35300000","1.35700000","95369.41000000",1778320799999,"129308.44367000",646,"48600.50000000","65925.90824000","0"],[1778320800000,"1.35700000","1.35700000","1.35200000","1.35400000","59505.45000000",1778322599999,"80584.96487000",504,"41764.98000000","56563.69512000","0"],[1778322600000,"1.35400000","1.36000000","1.35300000","1.35900000","83868.85000000",1778324399999,"113911.79242000",529,"63292.04000000","85980.39258000","0"],[1778324400000,"1.35900000","1.36100000","1.35700000","1.35900000","81588.50000000",1778326199999,"110892.60221000",433,"20620.55000000","28045.73161000","0"],[1778326200000,"1.36000000","1.36100000","1.35800000","1.35800000","33234.21000000",1778327999999,"45190.06601000",408,"9736.94000000","13245.51719000","0"],[1778328000000,"1.35900000","1.36100000","1.35400000","1.35800000","31031.24000000",1778329799999,"42121.55002000",408,"13798.47000000","18733.09419000","0"],[1778329800000,"1.35800000","1.35800000","1.35400000","1.35600000","55925.60000000",1778331599999,"75811.01826000",420,"29865.87000000","40493.33628000","0"],[1778331600000,"1.35700000","1.35800000","1.35100000","1.35200000","64852.62000000",1778333399999,"87828.34866000",437,"15418.92000000","20891.64965000","0"],[1778333400000,"1.35200000","1.35400000","1.34900000","1.35300000","79548.46000000",1778335199999,"107524.67082000",572,"28660.35000000","38759.82503000","0"],[1778335200000,"1.35200000","1.35300000","1.33900000","1.34300000","121378.27000000",1778336999999,"163393.77702000",1013,"53270.37000000","71742.96072000","0"],[1778337000000,"1.34200000","1.34900000","1.34100000","1.34400000","102020.24000000",1778338799999,"137213.65772000",733,"53556.14000000","72081.11944000","0"],[1778338800000,"1.34500000","1.34600000","1.33800000","1.34500000","104773.12000000",1778340599999,"140693.03431000",729,"54794.36000000","73588.64518000","0"],[1778340600000,"1.34500000","1.34600000","1.34200000","1.34300000","49490.42000000",1778342399999,"66490.39634000",479,"16274.76000000","21872.50662000","0"],[1778342400000,"1.34300000","1.35100000","1.34000000","1.34700000","228113.19000000",1778344199999,"307320.94469000",967,"171018.81000000","230476.27579000","0"],[1778344200000,"1.34700000","1.34700000","1.34100000","1.34400000","97492.34000000",1778345999999,"130964.73036000",476,"28804.33000000","38715.20991000","0"],[1778346000000,"1.34400000","1.35500000","1.34400000","1.35300000","90588.26000000",1778347799999,"122412.13763000",668,"52320.16000000","70734.40147000","0"],[1778347800000,"1.35300000","1.35600000","1.35000000","1.35300000","111507.60000000",1778349599999,"150934.36388000",753,"75675.06000000","102479.24887000","0"],[1778349600000,"1.35400000","1.35800000","1.35300000","1.35700000","64953.56000000",1778351399999,"88014.57446000",417,"44389.55000000","60157.85545000","0"],[1778351400000,"1.35700000","1.35800000","1.35000000","1.35300000","89903.53000000",1778353199999,"121597.45190000",501,"33771.47000000","45667.47003000","0"],[1778353200000,"1.35200000","1.35400000","1.34900000","1.35100000","35693.61000000",1778354999999,"48234.50455000",324,"16645.24000000","22497.26026000","0"],[1778355000000,"1.35100000","1.35400000","1.35000000","1.35200000","39313.86000000",1778356799999,"53134.20107000",358,"17028.87000000","23019.39616000","0"],[1778356800000,"1.35200000","1.35200000","1.34800000","1.35000000","30452.70000000",1778358599999,"41121.18278000",311,"12709.79000000","17168.32924000","0"],[1778358600000,"1.34900000","1.35200000","1.34700000","1.35000000","22557.34000000",1778360399999,"30444.10460000",298,"12445.74000000","16798.58109000","0"],[1778360400000,"1.35100000","1.35200000","1.34800000","1.35100000","43050.01000000",1778362199999,"58142.45079000",351,"20741.86000000","28019.43447000","0"],[1778362200000,"1.35200000","1.35200000","1.34800000","1.34900000","38599.98000000",1778363999999,"52117.77181000",373,"16966.86000000","22920.00432000","0"],[1778364000000,"1.35000000","1.35200000","1.34700000","1.35100000","49427.31000000",1778365799999,"66691.72507000",363,"29534.81000000","39861.51432000","0"],[1778365800000,"1.35000000","1.35400000","1.34700000","1.35100000","63884.87000000",1778367599999,"86256.29184000",258,"8227.96000000","11119.98723000","0"],[1778367600000,"1.35100000","1.35200000","1.34500000","1.34700000","24576.72000000",1778369399999,"33112.97563000",317,"7974.39000000","10747.10752000","0"],[1778369400000,"1.34700000","1.34700000","1.34300000","1.34600000","62875.08000000",1778371199999,"84607.87611000",364,"49246.32000000","66278.95196000","0"],[1778371200000,"1.34600000","1.34600000","1.33800000","1.34400000","100078.20000000",1778372999999,"134220.92920000",849,"28081.89000000","37689.71722000","0"],[1778373000000,"1.34400000","1.34500000","1.33600000","1.33700000","55251.57000000",1778374799999,"74084.53174000",573,"23998.76000000","32213.07564000","0"],[1778374800000,"1.33700000","1.33800000","1.32900000","1.33200000","127495.17000000",1778376599999,"170075.75641000",1003,"78534.92000000","104801.02259000","0"],[1778376600000,"1.33100000","1.33500000","1.33000000","1.33400000","41480.10000000",1778378399999,"55261.94879000",416,"15945.72000000","21258.39289000","0"],[1778378400000,"1.33400000","1.34200000","1.33200000","1.34100000","28420.48000000",1778380199999,"37987.21006000",413,"15021.80000000","20085.75919000","0"],[1778380200000,"1.34100000","1.34100000","1.33700000","1.33800000","33586.67000000",1778381999999,"44971.04003000",377,"20250.49000000","27118.26943000","0"],[1778382000000,"1.33800000","1.34200000","1.33700000","1.33900000","26724.36000000",1778383799999,"35801.25615000",372,"14659.25000000","19644.70517000","0"],[1778383800000,"1.33800000","1.34200000","1.33600000","1.33700000","28236.96000000",1778385599999,"37809.93151000",319,"14929.79000000","19995.63767000","0"],[1778385600000,"1.33600000","1.33800000","1.33500000","1.33700000","24705.22000000",1778387399999,"33015.30592000",184,"14208.08000000","18992.75495000","0"],[1778387400000,"1.33700000","1.34000000","1.33600000","1.33600000","29970.92000000",1778389199999,"40088.28656000",291,"14836.59000000","19848.73148000","0"],[1778389200000,"1.33600000","1.34000000","1.33400000","1.33700000","48118.29000000",1778390999999,"64321.38126000",463,"22854.95000000","30558.20681000","0"],[1778391000000,"1.33700000","1.34100000","1.33500000","1.33900000","40903.09000000",1778392799999,"54753.94682000",420,"20757.43000000","27793.32381000","0"],[1778392800000,"1.33900000","1.34000000","1.33500000","1.33600000","84989.93000000",1778394599999,"113639.96180000",509,"32740.08000000","43796.66752000","0"],[1778394600000,"1.33600000","1.34100000","1.33600000","1.33900000","86111.19000000",1778396399999,"115358.51510000",446,"51610.34000000","69138.34275000","0"],[1778396400000,"1.34000000","1.34900000","1.33800000","1.34700000","52638.95000000",1778398199999,"70721.29498000",474,"23552.59000000","31637.07121000","0"],[1778398200000,"1.34700000","1.34900000","1.34400000","1.34400000","55070.67000000",1778399999999,"74196.53227000",388,"28099.42000000","37863.54194000","0"],[1778400000000,"1.34400000","1.35800000","1.34400000","1.35500000","55769.26000000",1778401799999,"75426.13822000",574,"32078.93000000","43384.35339000","0"],[1778401800000,"1.35500000","1.36000000","1.35500000","1.35700000","156935.68000000",1778403599999,"213125.51372000",896,"103920.92000000","141158.32380000","0"],[1778403600000,"1.35800000","1.36100000","1.35500000","1.35700000","60141.25000000",1778405399999,"81698.82771000",545,"28521.36000000","38769.42022000","0"],[1778405400000,"1.35700000","1.35900000","1.35400000","1.35400000","140046.37000000",1778407199999,"189876.55556000",526,"81025.70000000","109858.04446000","0"],[1778407200000,"1.35500000","1.35700000","1.34600000","1.35400000","78380.74000000",1778408999999,"105920.90026000",742,"35132.24000000","47502.17472000","0"],[1778409000000,"1.35400000","1.35800000","1.35200000","1.35400000","37215.14000000",1778410799999,"50422.23058000",482,"16347.12000000","22159.92121000","0"],[1778410800000,"1.35400000","1.36100000","1.35200000","1.35900000","101608.16000000",1778412599999,"137872.44041000",935,"59261.52000000","80421.18981000","0"],[1778412600000,"1.35900000","1.36000000","1.35500000","1.35700000","105459.56000000",1778414399999,"143085.46982000",680,"40553.71000000","55037.25679000","0"],[1778414400000,"1.35700000","1.35900000","1.35200000","1.35600000","74711.16000000",1778416199999,"101163.33031000",539,"37051.71000000","50181.47413000","0"],[1778416200000,"1.35600000","1.36100000","1.35300000","1.36100000","47380.99000000",1778417999999,"64282.69020000",447,"30019.92000000","40743.96225000","0"],[1778418000000,"1.36100000","1.36800000","1.35900000","1.36500000","103938.76000000",1778419799999,"141773.99863000",769,"53699.00000000","73252.93838000","0"],[1778419800000,"1.36500000","1.37000000","1.36300000","1.36900000","89651.83000000",1778421599999,"122573.86847000",632,"40734.18000000","55701.01758000","0"],[1778421600000,"1.37000000","1.37000000","1.35400000","1.35700000","259271.01000000",1778423399999,"353462.38097000",1236,"76487.76000000","104182.91817000","0"],[1778423400000,"1.35800000","1.35900000","1.35300000","1.35600000","106172.47000000",1778425199999,"144071.64887000",702,"56612.72000000","76837.19519000","0"],[1778425200000,"1.35600000","1.36600000","1.35600000","1.36600000","85726.38000000",1778426999999,"116673.60387000",656,"51960.40000000","70699.17180000","0"],[1778427000000,"1.36600000","1.37300000","1.36200000","1.37300000","107673.50000000",1778428799999,"147304.70061000",1019,"54174.78000000","74147.86904000","0"],[1778428800000,"1.37300000","1.38600000","1.37200000","1.38400000","197639.65000000",1778430599999,"272419.93594000",1613,"96145.66000000","132467.19790000","0"],[1778430600000,"1.38400000","1.39200000","1.38200000","1.38900000","212040.32000000",1778432399999,"294175.74905000",1604,"101295.26000000","140550.27343000","0"],[1778432400000,"1.38900000","1.40500000","1.38300000","1.40400000","549762.22000000",1778434199999,"766527.87046000",3160,"325530.21000000","454108.47455000","0"],[1778434200000,"1.40400000","1.40700000","1.39100000","1.40200000","530582.17000000",1778435999999,"742495.01446000",3127,"250457.03000000","350579.26221000","0"],[1778436000000,"1.40200000","1.40600000","1.39600000","1.40500000","180038.42000000",1778437799999,"252180.18319000",1703,"69891.99000000","97960.60255000","0"],[1778437800000,"1.40600000","1.41500000","1.40400000","1.40900000","234591.41000000",1778439599999,"330714.32847000",2031,"122943.57000000","173286.24807000","0"],[1778439600000,"1.40900000","1.41900000","1.40200000","1.41500000","211500.28000000",1778441399999,"298571.15333000",1685,"88018.78000000","124268.01084000","0"],[1778441400000,"1.41500000","1.41900000","1.40900000","1.41300000","200680.92000000",1778443199999,"283617.40329000",1579,"77587.94000000","109727.43942000","0"],[1778443200000,"1.41300000","1.41900000","1.39600000","1.40200000","272180.23000000",1778444999999,"382241.96924000",2097,"103143.89000000","144790.63214000","0"],[1778445000000,"1.40200000","1.40200000","1.34500000","1.36200000","947512.12000000",1778446799999,"1299239.32049000",6765,"415637.41000000","568950.45983000","0"],[1778446800000,"1.36100000","1.36900000","1.35300000","1.36900000","299278.09000000",1778448599999,"407711.04449000",2133,"174426.90000000","237709.40967000","0"],[1778448600000,"1.36900000","1.37700000","1.36500000","1.36600000","392313.99000000",1778450399999,"538690.54586000",2225,"221328.69000000","303982.61336000","0"],[1778450400000,"1.36500000","1.38400000","1.36300000","1.38000000","346945.70000000",1778452199999,"476903.92581000",2440,"147539.78000000","202784.68105000","0"],[1778452200000,"1.38000000","1.38900000","1.37700000","1.38900000","230345.57000000",1778453999999,"319210.63183000",1868,"145800.64000000","202148.01904000","0"],[1778454000000,"1.38800000","1.39000000","1.37800000","1.38300000","107144.51000000",1778455799999,"148226.45361000",977,"44414.09000000","61459.88874000","0"],[1778455800000,"1.38300000","1.39000000","1.38000000","1.38300000","91262.32000000",1778457599999,"126454.18841000",831,"41555.07000000","57555.96621000","0"],[1778457600000,"1.38300000","1.38600000","1.36800000","1.37200000","143348.06000000",1778459399999,"197456.77957000",1339,"48567.61000000","66891.02809000","0"],[1778459400000,"1.37200000","1.38000000","1.36100000","1.36700000","124681.83000000",1778461199999,"170617.52633000",1281,"55091.33000000","75398.12290000","0"],[1778461200000,"1.36800000","1.37500000","1.36100000","1.37100000","140784.67000000",1778462999999,"192547.57812000",1234,"63127.52000000","86388.06004000","0"],[1778463000000,"1.37100000","1.37600000","1.36500000","1.36900000","65238.49000000",1778464799999,"89302.79633000",717,"42551.56000000","58249.07193000","0"],[1778464800000,"1.36900000","1.37000000","1.35400000","1.35600000","129575.70000000",1778466599999,"176236.64879000",1084,"53844.28000000","73259.59599000","0"],[1778466600000,"1.35600000","1.35700000","1.35100000","1.35500000","106481.47000000",1778468399999,"144204.44800000",940,"38953.06000000","52754.25181000","0"],[1778468400000,"1.35400000","1.35500000","1.34100000","1.34200000","139542.73000000",1778470199999,"187896.25085000",1255,"47364.49000000","63833.84566000","0"],[1778470200000,"1.34200000","1.34800000","1.33500000","1.34600000","201246.82000000",1778471999999,"269944.63649000",1316,"101743.80000000","136591.38878000","0"],[1778472000000,"1.34600000","1.34700000","1.33800000","1.34500000","64150.35000000",1778473799999,"86143.91778000",612,"30762.03000000","41295.01356000","0"],[1778473800000,"1.34500000","1.35100000","1.34500000","1.34800000","92513.30000000",1778475599999,"124744.92663000",774,"49629.46000000","66940.42317000","0"],[1778475600000,"1.34800000","1.35900000","1.34800000","1.35800000","54546.65000000",1778477399999,"73774.73134000",504,"34005.26000000","45981.44548000","0"],[1778477400000,"1.35900000","1.36200000","1.35500000","1.35800000","93677.66000000",1778479199999,"127291.13353000",728,"43467.24000000","59084.63222000","0"],[1778479200000,"1.35800000","1.36600000","1.35500000","1.36300000","106646.40000000",1778480999999,"145196.41321000",768,"64024.11000000","87153.59245000","0"],[1778481000000,"1.36300000","1.36600000","1.35800000","1.36100000","81532.10000000",1778482799999,"111031.40540000",835,"50166.87000000","68336.56466000","0"],[1778482800000,"1.36000000","1.36200000","1.35500000","1.35900000","129490.30000000",1778484599999,"175973.07370000",966,"57073.02000000","77601.39323000","0"],[1778484600000,"1.35900000","1.36600000","1.35600000","1.36500000","72686.85000000",1778486399999,"99001.97083000",862,"44241.88000000","60259.45461000","0"],[1778486400000,"1.36400000","1.36700000","1.35900000","1.35900000","68783.15000000",1778488199999,"93835.20265000",695,"43860.18000000","59840.43823000","0"],[1778488200000,"1.35800000","1.36500000","1.35800000","1.36100000","88642.95000000",1778489999999,"120725.33373000",796,"52750.81000000","71842.82156000","0"],[1778490000000,"1.36100000","1.36700000","1.36000000","1.36400000","81728.20000000",1778491799999,"111484.16014000",549,"47430.02000000","64697.79008000","0"],[1778491800000,"1.36500000","1.36600000","1.35700000","1.36000000","332947.34000000",1778493599999,"452965.40525000",1116,"165746.17000000","225479.83513000","0"],[1778493600000,"1.35900000","1.37400000","1.35900000","1.37000000","200495.77000000",1778495399999,"274123.06305000",1459,"97243.85000000","132865.94613000","0"],[1778495400000,"1.36900000","1.37200000","1.35800000","1.35900000","139004.62000000",1778497199999,"189762.95718000",962,"80598.90000000","110058.24685000","0"],[1778497200000,"1.36000000","1.36500000","1.35600000","1.36100000","85382.30000000",1778498999999,"116259.87293000",757,"30711.74000000","41845.50123000","0"],[1778499000000,"1.36100000","1.36500000","1.35600000","1.36100000","78015.89000000",1778500799999,"106140.68996000",640,"43544.04000000","59244.18684000","0"],[1778500800000,"1.36100000","1.36200000","1.35200000","1.36100000","162648.88000000",1778502599999,"220784.13027000",1084,"91244.39000000","123848.55218000","0"],[1778502600000,"1.36100000","1.36400000","1.35600000","1.35700000","85560.59000000",1778504399999,"116351.53560000",960,"39579.03000000","53832.15020000","0"],[1778504400000,"1.35700000","1.36300000","1.35700000","1.35900000","100191.83000000",1778506199999,"136211.04446000",864,"50205.38000000","68255.87830000","0"],[1778506200000,"1.35900000","1.36000000","1.34600000","1.35800000","146706.98000000",1778507999999,"198586.83645000",1586,"52653.84000000","71350.15334000","0"],[1778508000000,"1.35700000","1.36400000","1.34900000","1.35100000","98603.16000000",1778509799999,"133851.62983000",1105,"47223.81000000","64158.24682000","0"],[1778509800000,"1.35000000","1.35600000","1.34000000","1.35500000","161287.20000000",1778511599999,"217502.47776000",1864,"74710.93000000","100753.47051000","0"],[1778511600000,"1.35500000","1.37200000","1.35000000","1.37100000","139602.40000000",1778513399999,"190172.03247000",1438,"78216.58000000","106642.24314000","0"],[1778513400000,"1.37100000","1.37400000","1.36600000","1.36800000","87711.08000000",1778515199999,"120084.71894000",1004,"49191.54000000","67352.31376000","0"],[1778515200000,"1.36800000","1.37600000","1.36400000","1.36500000","141690.75000000",1778516999999,"194180.29138000",1261,"70937.58000000","97254.19112000","0"],[1778517000000,"1.36500000","1.36900000","1.35900000","1.36700000","68950.33000000",1778518799999,"94073.62790000",959,"40738.63000000","55608.99093000","0"],[1778518800000,"1.36800000","1.37300000","1.36200000","1.37200000","172842.86000000",1778520599999,"236582.77660000",819,"74979.50000000","102575.95897000","0"],[1778520600000,"1.37200000","1.38100000","1.36900000","1.37900000","229489.51000000",1778522399999,"315339.72356000",1057,"83662.57000000","115082.73051000","0"],[1778522400000,"1.37800000","1.38200000","1.37100000","1.37400000","77957.31000000",1778524199999,"107188.76889000",700,"39700.04000000","54594.84486000","0"],[1778524200000,"1.37400000","1.37600000","1.36900000","1.37000000","104120.97000000",1778525999999,"142926.21021000",681,"27226.23000000","37380.02299000","0"],[1778526000000,"1.37000000","1.37400000","1.36700000","1.37000000","136510.11000000",1778527799999,"186957.38440000",806,"74506.16000000","102060.69299000","0"],[1778527800000,"1.36900000","1.37600000","1.36900000","1.37200000","72018.17000000",1778529599999,"98881.63887000",637,"47234.08000000","64859.24204000","0"],[1778529600000,"1.37300000","1.37800000","1.36600000","1.36700000","103213.44000000",1778531399999,"141571.40876000",810,"45016.54000000","61744.35415000","0"],[1778531400000,"1.36700000","1.37200000","1.36600000","1.37100000","49591.79000000",1778533199999,"67876.05396000",412,"32895.80000000","45024.05049000","0"],[1778533200000,"1.37000000","1.37500000","1.36900000","1.37200000","132686.17000000",1778534999999,"182115.82694000",671,"90067.02000000","123616.25681000","0"],[1778535000000,"1.37200000","1.37500000","1.36600000","1.36600000","76536.53000000",1778536799999,"104900.48040000",752,"30211.67000000","41437.02808000","0"],[1778536800000,"1.36700000","1.37000000","1.36400000","1.36400000","113514.82000000",1778538599999,"155171.10169000",771,"24929.92000000","34073.58442000","0"],[1778538600000,"1.36400000","1.37000000","1.36300000","1.36500000","23962.44000000",1778540399999,"32710.80310000",366,"17561.81000000","23973.28281000","0"],[1778540400000,"1.36500000","1.36600000","1.35900000","1.36100000","52600.12000000",1778542199999,"71613.06366000",396,"19653.85000000","26755.45799000","0"],[1778542200000,"1.36100000","1.36700000","1.36100000","1.36400000","38527.38000000",1778543999999,"52554.68544000",382,"19528.35000000","26624.51443000","0"],[1778544000000,"1.36300000","1.36400000","1.35900000","1.36300000","47887.08000000",1778545799999,"65220.28614000",498,"29457.99000000","40120.84266000","0"],[1778545800000,"1.36300000","1.36900000","1.36300000","1.36600000","25394.06000000",1778547599999,"34689.97074000",457,"14893.84000000","20348.67406000","0"],[1778547600000,"1.36600000","1.36900000","1.35600000","1.36000000","59562.10000000",1778549399999,"81097.82464000",724,"34365.28000000","46806.36408000","0"],[1778549400000,"1.35900000","1.36000000","1.34400000","1.35100000","136191.50000000",1778551199999,"183815.60516000",1647,"55594.02000000","75004.40264000","0"],[1778551200000,"1.35100000","1.35600000","1.34800000","1.35400000","74722.35000000",1778552999999,"101052.32793000",739,"32195.95000000","43517.44719000","0"],[1778553000000,"1.35500000","1.35700000","1.34800000","1.35600000","76546.26000000",1778554799999,"103478.21549000",626,"21088.49000000","28521.76760000","0"],[1778554800000,"1.35600000","1.35800000","1.34900000","1.35000000","24716.20000000",1778556599999,"33461.96556000",408,"18717.87000000","25344.01856000","0"],[1778556600000,"1.35100000","1.35400000","1.34700000","1.34900000","71955.58000000",1778558399999,"97240.06139000",543,"44775.12000000","60530.45139000","0"],[1778558400000,"1.34900000","1.35100000","1.34500000","1.35000000","35364.63000000",1778560199999,"47662.77508000",434,"15138.35000000","20409.84612000","0"],[1778560200000,"1.35000000","1.35500000","1.34900000","1.35200000","31117.99000000",1778561999999,"42075.54256000",366,"18451.89000000","24953.94295000","0"],[1778562000000,"1.35100000","1.35900000","1.35100000","1.35900000","40797.09000000",1778563799999,"55342.30277000",374,"21428.52000000","29069.80450000","0"],[1778563800000,"1.35900000","1.36300000","1.35700000","1.36000000","39328.25000000",1778565599999,"53486.98821000",385,"19319.05000000","26280.37873000","0"],[1778565600000,"1.35900000","1.36400000","1.35700000","1.36300000","71591.85000000",1778567399999,"97497.40351000",457,"34148.13000000","46519.00064000","0"],[1778567400000,"1.36400000","1.36400000","1.35700000","1.35700000","39095.37000000",1778569199999,"53123.29193000",428,"17143.71000000","23302.86261000","0"],[1778569200000,"1.35700000","1.35800000","1.34600000","1.35600000","60789.37000000",1778570999999,"82268.11889000",748,"25662.14000000","34735.39750000","0"],[1778571000000,"1.35600000","1.36000000","1.35200000","1.35800000","97101.30000000",1778572799999,"131826.41434000",523,"23438.28000000","31816.48752000","0"],[1778572800000,"1.35800000","1.35900000","1.34600000","1.35000000","116999.61000000",1778574599999,"158328.43229000",850,"48490.13000000","65631.70759000","0"],[1778574600000,"1.35000000","1.35500000","1.34600000","1.34700000","202878.13000000",1778576399999,"273621.89438000",622,"123004.75000000","165860.83169000","0"],[1778576400000,"1.34600000","1.34900000","1.33900000","1.34200000","77934.43000000",1778578199999,"104660.72595000",803,"28533.72000000","38353.84916000","0"],[1778578200000,"1.34200000","1.35000000","1.34200000","1.34800000","51546.95000000",1778579999999,"69424.92222000",532,"35637.70000000","47985.40483000","0"],[1778580000000,"1.34800000","1.34900000","1.33900000","1.34100000","69141.00000000",1778581799999,"92879.97334000",678,"25516.03000000","34278.35681000","0"],[1778581800000,"1.34200000","1.34300000","1.33300000","1.33800000","227672.84000000",1778583599999,"304251.09428000",1346,"111593.55000000","149173.50287000","0"],[1778583600000,"1.33900000","1.33900000","1.32700000","1.33000000","198737.05000000",1778585399999,"264467.34072000",1360,"82958.05000000","110387.25474000","0"],[1778585400000,"1.33000000","1.33400000","1.32900000","1.33200000","157744.64000000",1778587199999,"210167.13775000",770,"116734.31000000","155587.70435000","0"],[1778587200000,"1.33200000","1.33600000","1.32800000","1.33200000","81100.03000000",1778588999999,"108098.66753000",639,"45325.29000000","60429.99394000","0"],[1778589000000,"1.33400000","1.33900000","1.32400000","1.33300000","171635.81000000",1778590799999,"228446.93970000",1247,"91029.87000000","121049.74834000","0"],[1778590800000,"1.33300000","1.33700000","1.32800000","1.33000000","68385.94000000",1778592599999,"91100.20239000",634,"31716.05000000","42255.25097000","0"],[1778592600000,"1.33000000","1.33400000","1.31900000","1.32000000","167668.87000000",1778594399999,"221973.51024000",1382,"69808.31000000","92373.51072000","0"],[1778594400000,"1.32000000","1.32600000","1.31200000","1.31500000","112987.02000000",1778596199999,"149244.28152000",1173,"51313.95000000","67780.46580000","0"],[1778596200000,"1.31400000","1.32200000","1.30600000","1.31400000","174327.53000000",1778597999999,"228872.68651000",1840,"100460.42000000","131953.24466000","0"],[1778598000000,"1.31500000","1.32000000","1.30700000","1.30900000","154192.26000000",1778599799999,"202515.00100000",1179,"63461.86000000","83423.04495000","0"],[1778599800000,"1.30900000","1.31600000","1.30800000","1.31200000","58753.00000000",1778601599999,"77127.20195000",692,"25495.89000000","33468.04984000","0"],[1778601600000,"1.31200000","1.31600000","1.30900000","1.31400000","104140.68000000",1778603399999,"136580.21756000",756,"36832.82000000","48329.21432000","0"],[1778603400000,"1.31400000","1.31800000","1.30300000","1.30900000","200512.16000000",1778605199999,"262416.87388000",1023,"72800.49000000","95324.11914000","0"],[1778605200000,"1.31000000","1.32200000","1.31000000","1.32100000","111142.41000000",1778606999999,"146548.30713000",831,"41670.08000000","54909.06230000","0"],[1778607000000,"1.32100000","1.32400000","1.31700000","1.32000000","172547.42000000",1778608799999,"227915.15569000",707,"56968.89000000","75249.66072000","0"],[1778608800000,"1.32000000","1.32400000","1.31700000","1.32300000","61501.97000000",1778610599999,"81190.73278000",433,"26186.85000000","34602.69256000","0"],[1778610600000,"1.32300000","1.33000000","1.32200000","1.32600000","55965.99000000",1778612399999,"74207.16918000",605,"28363.81000000","37609.13273000","0"],[1778612400000,"1.32600000","1.33700000","1.32600000","1.33100000","106308.22000000",1778614199999,"141714.41411000",802,"66245.74000000","88285.27487000","0"],[1778614200000,"1.33100000","1.33600000","1.33100000","1.33400000","44828.10000000",1778615999999,"59784.58368000",466,"21101.12000000","28148.00980000","0"],[1778616000000,"1.33400000","1.34000000","1.33300000","1.34000000","86879.11000000",1778617799999,"116094.43922000",830,"62601.90000000","83648.30042000","0"],[1778617800000,"1.34000000","1.34100000","1.33600000","1.33800000","27532.86000000",1778619599999,"36841.99523000",337,"18791.41000000","25145.39595000","0"],[1778619600000,"1.33900000","1.34400000","1.33900000","1.34100000","56832.86000000",1778621399999,"76225.81911000",504,"13198.38000000","17699.31856000","0"],[1778621400000,"1.34100000","1.34200000","1.33600000","1.33900000","102099.44000000",1778623199999,"136632.01121000",591,"34420.02000000","46045.07942000","0"],[1778623200000,"1.33900000","1.34400000","1.33900000","1.33900000","35514.47000000",1778624999999,"47612.83649000",341,"13956.58000000","18711.67175000","0"],[1778625000000,"1.34000000","1.34000000","1.33500000","1.33900000","75698.35000000",1778626799999,"101240.30576000",345,"46232.25000000","61825.03201000","0"],[1778626800000,"1.33800000","1.34200000","1.33600000","1.33800000","27603.50000000",1778628599999,"36966.50849000",277,"8212.91000000","10995.56966000","0"],[1778628600000,"1.33900000","1.33900000","1.33400000","1.33500000","27211.74000000",1778630399999,"36349.95421000",259,"13640.70000000","18226.61554000","0"],[1778630400000,"1.33500000","1.34100000","1.33300000","1.34000000","37539.16000000",1778632199999,"50165.92171000",458,"22269.96000000","29762.33832000","0"],[1778632200000,"1.34000000","1.34200000","1.33800000","1.33900000","35559.16000000",1778633999999,"47665.46071000",297,"16388.24000000","21970.41746000","0"],[1778634000000,"1.34000000","1.36100000","1.33900000","1.35800000","263722.93000000",1778635799999,"356638.07857000",1335,"169159.61000000","228630.92420000","0"],[1778635800000,"1.35900000","1.36200000","1.35700000","1.35900000","52534.16000000",1778637599999,"71409.04329000",514,"26167.89000000","35574.46258000","0"],[1778637600000,"1.36000000","1.36900000","1.35700000","1.36800000","121286.17000000",1778639399999,"165135.62092000",801,"38181.79000000","51990.85910000","0"],[1778639400000,"1.36700000","1.37700000","1.36700000","1.37600000","159308.27000000",1778641199999,"218708.57468000",1123,"74725.90000000","102626.44352000","0"],[1778641200000,"1.37600000","1.38700000","1.37200000","1.38600000","208178.05000000",1778642999999,"287594.92141000",1420,"57086.56000000","78790.26680000","0"],[1778643000000,"1.38600000","1.39900000","1.38600000","1.39500000","236722.99000000",1778644799999,"329897.98570000",1907,"113588.62000000","158290.44130000","0"],[1778644800000,"1.39500000","1.40600000","1.39400000","1.40400000","415606.87000000",1778646599999,"581589.71041000",2817,"196241.52000000","274678.82964000","0"],[1778646600000,"1.40400000","1.41000000","1.39400000","1.39600000","204106.58000000",1778648399999,"286500.09728000",1654,"87572.88000000","122962.30348000","0"],[1778648400000,"1.39500000","1.40300000","1.39100000","1.40100000","145430.61000000",1778650199999,"203196.73368000",1202,"69090.92000000","96487.48824000","0"],[1778650200000,"1.40200000","1.40200000","1.38400000","1.39300000","224662.21000000",1778651999999,"312968.87990000",1503,"79182.26000000","110212.15762000","0"],[1778652000000,"1.39300000","1.39900000","1.39000000","1.39700000","174266.97000000",1778653799999,"243125.43871000",876,"100745.20000000","140543.93172000","0"],[1778653800000,"1.39800000","1.39800000","1.38300000","1.38600000","115184.22000000",1778655599999,"160072.62352000",708,"40423.79000000","56077.64778000","0"],[1778655600000,"1.38600000","1.39000000","1.38400000","1.38400000","124803.16000000",1778657399999,"173121.71185000",732,"42565.78000000","59048.64262000","0"],[1778657400000,"1.38400000","1.39400000","1.38100000","1.39400000","90731.62000000",1778659199999,"125981.44106000",633,"57712.53000000","80132.75419000","0"],[1778659200000,"1.39500000","1.40100000","1.39100000","1.39500000","217433.60000000",1778660999999,"303780.60116000",1137,"80748.79000000","112849.87887000","0"],[1778661000000,"1.39400000","1.39900000","1.39100000","1.39700000","91714.96000000",1778662799999,"127996.08311000",738,"43706.79000000","61005.98885000","0"],[1778662800000,"1.39700000","1.41600000","1.39600000","1.41000000","265985.65000000",1778664599999,"374217.02976000",1441,"132777.39000000","186627.63248000","0"],[1778664600000,"1.41000000","1.43300000","1.41000000","1.43100000","344162.24000000",1778666399999,"490242.81763000",2684,"193377.13000000","275435.21718000","0"],[1778666400000,"1.43100000","1.43800000","1.41400000","1.41800000","437300.90000000",1778668199999,"623663.85810000",3071,"194791.15000000","277715.21243000","0"],[1778668200000,"1.41700000","1.41800000","1.40200000","1.40500000","168644.12000000",1778669999999,"237561.26005000",1686,"59413.65000000","83657.67189000","0"],[1778670000000,"1.40400000","1.40700000","1.39000000","1.39100000","465045.22000000",1778671799999,"648679.55482000",2055,"210421.08000000","293493.84196000","0"],[1778671800000,"1.39100000","1.39600000","1.38200000","1.38600000","203169.78000000",1778673599999,"281971.34163000",1157,"100960.12000000","140114.55874000","0"],[1778673600000,"1.38600000","1.39100000","1.37500000","1.37900000","140523.58000000",1778675399999,"194438.34717000",1174,"64848.27000000","89702.81409000","0"],[1778675400000,"1.37900000","1.37900000","1.35200000","1.36300000","522932.11000000",1778677199999,"712238.08440000",3716,"203418.58000000","276839.69602000","0"],[1778677200000,"1.36300000","1.36900000","1.36100000","1.36200000","121914.49000000",1778678999999,"166466.08232000",968,"60344.79000000","82428.21324000","0"],[1778679000000,"1.36200000","1.36300000","1.33800000","1.34100000","433665.67000000",1778680799999,"584547.74248000",2982,"165490.72000000","223005.10311000","0"],[1778680800000,"1.34000000","1.35100000","1.33100000","1.35100000","316621.53000000",1778682599999,"424204.10630000",2936,"166791.32000000","223612.90484000","0"],[1778682600000,"1.35000000","1.35200000","1.34100000","1.34700000","80863.52000000",1778684399999,"108798.87693000",890,"48653.38000000","65475.85720000","0"],[1778684400000,"1.34600000","1.35400000","1.32800000","1.33100000","246495.10000000",1778686199999,"330042.70818000",1922,"129286.51000000","173224.85690000","0"],[1778686200000,"1.33000000","1.33500000","1.31400000","1.31800000","255724.47000000",1778687999999,"339113.82918000",2107,"106911.57000000","141884.14790000","0"],[1778688000000,"1.31800000","1.34000000","1.31800000","1.33800000","166328.14000000",1778689799999,"220964.31057000",1754,"70886.85000000","94197.32082000","0"],[1778689800000,"1.33800000","1.34200000","1.33500000","1.33700000","157341.80000000",1778691599999,"210509.17788000",1097,"77716.81000000","103996.83185000","0"],[1778691600000,"1.33800000","1.34300000","1.33600000","1.33600000","94182.01000000",1778693399999,"126140.47051000",830,"40510.81000000","54280.35085000","0"],[1778693400000,"1.33600000","1.34000000","1.33400000","1.33900000","87512.37000000",1778695199999,"116980.37136000",625,"55436.30000000","74113.43013000","0"],[1778695200000,"1.33900000","1.34600000","1.33700000","1.34300000","102351.73000000",1778696999999,"137419.89978000",879,"61186.44000000","82200.84211000","0"],[1778697000000,"1.34200000","1.34300000","1.33500000","1.33600000","68475.83000000",1778698799999,"91698.85362000",764,"19419.44000000","26015.30826000","0"],[1778698800000,"1.33500000","1.33700000","1.31800000","1.32400000","238028.73000000",1778700599999,"314952.13931000",1725,"75250.68000000","99670.59801000","0"],[1778700600000,"1.32400000","1.33000000","1.32000000","1.32200000","89837.68000000",1778702399999,"118895.35149000",916,"33341.44000000","44170.97902000","0"],[1778702400000,"1.32200000","1.33200000","1.32100000","1.32800000","136229.48000000",1778704199999,"180812.19063000",858,"48607.69000000","64449.57786000","0"],[1778704200000,"1.32800000","1.33500000","1.32800000","1.33400000","38289.67000000",1778705999999,"51023.78483000",412,"22812.98000000","30399.46783000","0"],[1778706000000,"1.33400000","1.33400000","1.32400000","1.32500000","45658.10000000",1778707799999,"60668.00372000",556,"21556.94000000","28639.27943000","0"],[1778707800000,"1.32500000","1.33200000","1.32300000","1.32700000","57364.27000000",1778709599999,"76144.50121000",531,"39469.65000000","52401.13606000","0"],[1778709600000,"1.32700000","1.32900000","1.32200000","1.32300000","41059.28000000",1778711399999,"54396.84965000",505,"13150.33000000","17434.56796000","0"],[1778711400000,"1.32400000","1.33100000","1.32300000","1.33100000","53620.31000000",1778713199999,"71208.15629000",473,"38681.91000000","51374.78806000","0"],[1778713200000,"1.33100000","1.33500000","1.32700000","1.32900000","37352.68000000",1778714999999,"49760.86702000",401,"15564.25000000","20737.72518000","0"],[1778715000000,"1.33000000","1.33000000","1.32700000","1.32900000","20546.69000000",1778716799999,"27300.51211000",208,"9418.88000000","12517.35813000","0"],[1778716800000,"1.32800000","1.33500000","1.32700000","1.33500000","71271.53000000",1778718599999,"94931.62656000",571,"34436.06000000","45849.56237000","0"],[1778718600000,"1.33600000","1.33900000","1.33200000","1.33400000","43699.28000000",1778720399999,"58329.67483000",416,"20449.83000000","27299.33963000","0"],[1778720400000,"1.33300000","1.33800000","1.33200000","1.33500000","46608.28000000",1778722199999,"62225.02115000",320,"15403.48000000","20568.90215000","0"],[1778722200000,"1.33600000","1.33700000","1.33200000","1.33500000","65111.24000000",1778723999999,"86961.09766000",399,"42204.80000000","56387.31026000","0"],[1778724000000,"1.33400000","1.33900000","1.33400000","1.33800000","45245.27000000",1778725799999,"60505.50067000",368,"26182.88000000","35016.70822000","0"],[1778725800000,"1.33700000","1.33800000","1.32400000","1.32500000","83559.64000000",1778727599999,"111088.18026000",651,"27401.90000000","36467.75261000","0"],[1778727600000,"1.32500000","1.32900000","1.31300000","1.32400000","172579.22000000",1778729399999,"227759.69344000",1304,"56970.17000000","75180.09032000","0"],[1778729400000,"1.32300000","1.32500000","1.31400000","1.31600000","129561.33000000",1778731199999,"170744.00331000",822,"73110.24000000","96318.57038000","0"],[1778731200000,"1.31700000","1.32900000","1.31500000","1.32500000","76815.22000000",1778732999999,"101457.29295000",538,"22134.54000000","29270.40716000","0"],[1778733000000,"1.32400000","1.33300000","1.32200000","1.33200000","42560.69000000",1778734799999,"56527.14275000",425,"32599.29000000","43315.72675000","0"],[1778734800000,"1.33100000","1.33500000","1.32900000","1.33300000","38226.29000000",1778736599999,"50916.52118000",398,"24357.87000000","32450.47626000","0"],[1778736600000,"1.33400000","1.33800000","1.33200000","1.33300000","102918.32000000",1778738399999,"137440.30479000",651,"41884.52000000","55931.04732000","0"],[1778738400000,"1.33200000","1.33700000","1.33000000","1.33400000","57406.60000000",1778740199999,"76581.49984000",444,"21039.07000000","28062.28054000","0"],[1778740200000,"1.33400000","1.33500000","1.33100000","1.33100000","58083.68000000",1778741999999,"77423.52134000",390,"19723.25000000","26292.62185000","0"],[1778742000000,"1.33000000","1.33200000","1.32500000","1.32700000","91865.49000000",1778743799999,"121997.01450000",522,"50490.58000000","67086.52723000","0"],[1778743800000,"1.32700000","1.33200000","1.32500000","1.32500000","49543.93000000",1778745599999,"65830.99582000",335,"16582.92000000","22035.54067000","0"],[1778745600000,"1.32600000","1.32900000","1.32200000","1.32600000","71295.66000000",1778747399999,"94558.39175000",555,"26478.94000000","35112.49027000","0"],[1778747400000,"1.32600000","1.33300000","1.32600000","1.32700000","30984.49000000",1778749199999,"41184.69678000",295,"11362.81000000","15099.26731000","0"],[1778749200000,"1.32700000","1.33000000","1.32600000","1.32700000","49573.84000000",1778750999999,"65813.89786000",316,"18671.27000000","24784.77018000","0"],[1778751000000,"1.32700000","1.32700000","1.32100000","1.32400000","52290.34000000",1778752799999,"69163.27797000",463,"24183.21000000","31990.66883000","0"],[1778752800000,"1.32300000","1.32900000","1.32200000","1.32600000","45386.63000000",1778754599999,"60184.10878000",463,"18793.72000000","24910.69245000","0"],[1778754600000,"1.32500000","1.33100000","1.32100000","1.32800000","110074.46000000",1778756399999,"145970.31967000",546,"86264.85000000","114378.53319000","0"],[1778756400000,"1.32800000","1.32900000","1.32200000","1.32300000","69483.81000000",1778758199999,"92121.62370000",443,"37622.37000000","49885.09800000","0"],[1778758200000,"1.32300000","1.32400000","1.32000000","1.32200000","51997.68000000",1778759999999,"68783.88341000",445,"21040.91000000","27826.29163000","0"],[1778760000000,"1.32100000","1.32800000","1.32100000","1.32600000","52219.86000000",1778761799999,"69179.79289000",461,"28322.51000000","37534.70166000","0"],[1778761800000,"1.32700000","1.34500000","1.32700000","1.34100000","114429.53000000",1778763599999,"153057.93288000",881,"61669.60000000","82462.61939000","0"],[1778763600000,"1.34100000","1.34600000","1.33600000","1.34100000","88936.65000000",1778765399999,"119202.83642000",825,"47003.08000000","62994.55370000","0"],[1778765400000,"1.34100000","1.34900000","1.33600000","1.34200000","121592.11000000",1778767199999,"163329.34871000",1173,"59058.61000000","79314.00438000","0"],[1778767200000,"1.34200000","1.35300000","1.33600000","1.35100000","130754.04000000",1778768999999,"175857.84564000",1291,"63056.77000000","84833.78582000","0"],[1778769000000,"1.35200000","1.37200000","1.35100000","1.37000000","241582.23000000",1778770799999,"329046.93335000",2170,"98194.71000000","133846.36821000","0"],[1778770800000,"1.37100000","1.37400000","1.35900000","1.36800000","139761.98000000",1778772599999,"190895.85869000",1279,"77353.48000000","105659.52015000","0"],[1778772600000,"1.36800000","1.37300000","1.36200000","1.37000000","182398.11000000",1778774399999,"249820.17932000",1061,"132649.83000000","181708.92301000","0"],[1778774400000,"1.37100000","1.38200000","1.37000000","1.38000000","266023.23000000",1778776199999,"366319.66761000",1552,"195852.75000000","269669.88681000","0"],[1778776200000,"1.38000000","1.39100000","1.37100000","1.39000000","591506.57000000",1778777999999,"818341.03420000",2317,"200537.90000000","277378.31500000","0"],[1778778000000,"1.39000000","1.40600000","1.38200000","1.38600000","302674.16000000",1778779799999,"422004.83765000",2861,"132821.32000000","185162.12119000","0"],[1778779800000,"1.38700000","1.41000000","1.38600000","1.39900000","219987.21000000",1778781599999,"308133.68424000",2176,"115707.33000000","161994.95969000","0"],[1778781600000,"1.39800000","1.41400000","1.39200000","1.41200000","143545.60000000",1778783399999,"201855.67507000",1584,"81544.83000000","114673.21726000","0"],[1778783400000,"1.41200000","1.41800000","1.40100000","1.41400000","240577.34000000",1778785199999,"338937.58803000",2147,"97075.59000000","136797.65059000","0"],[1778785200000,"1.41400000","1.42200000","1.41100000","1.41300000","272340.59000000",1778786999999,"386007.48204000",2265,"154459.51000000","218967.94437000","0"],[1778787000000,"1.41300000","1.41600000","1.40100000","1.40500000","386510.20000000",1778788799999,"543630.03063000",2238,"133793.38000000","188470.35381000","0"],[1778788800000,"1.40600000","1.40800000","1.38700000","1.38900000","298516.21000000",1778790599999,"416244.06531000",1871,"138230.22000000","192865.72234000","0"],[1778790600000,"1.39000000","1.39600000","1.38300000","1.38900000","89742.93000000",1778792399999,"124540.01885000",874,"47624.93000000","66070.01290000","0"],[1778792400000,"1.39000000","1.39300000","1.38500000","1.39200000","139700.87000000",1778794199999,"194136.56631000",766,"66519.77000000","92463.78758000","0"],[1778794200000,"1.39200000","1.39900000","1.39200000","1.39300000","129875.71000000",1778795999999,"181346.69395000",604,"32139.70000000","44864.25721000","0"],[1778796000000,"1.39300000","1.39300000","1.38600000","1.38700000","64746.86000000",1778797799999,"89884.61934000",481,"29949.79000000","41579.49649000","0"],[1778797800000,"1.38800000","1.38900000","1.37900000","1.37900000","133313.04000000",1778799599999,"184123.84669000",501,"32964.54000000","45598.82735000","0"],[1778799600000,"1.37900000","1.37900000","1.36700000","1.37500000","278480.63000000",1778801399999,"382231.32212000",979,"123538.35000000","169284.91755000","0"],[1778801400000,"1.37400000","1.37500000","1.36100000","1.36400000","78642.00000000",1778803199999,"107370.50950000",689,"30319.00000000","41375.36383000","0"],[1778803200000,"1.36400000","1.37500000","1.36400000","1.36800000","103883.04000000",1778804999999,"142367.22360000",764,"56882.28000000","77955.54237000","0"],[1778805000000,"1.36700000","1.37600000","1.36600000","1.37300000","179015.71000000",1778806799999,"245775.31222000",880,"80306.01000000","110157.13933000","0"],[1778806800000,"1.37300000","1.37500000","1.36900000","1.36900000","42363.44000000",1778808599999,"58115.47340000",562,"19277.66000000","26453.51407000","0"],[1778808600000,"1.36900000","1.37000000","1.36000000","1.36000000","58011.39000000",1778810399999,"79136.16806000",893,"23518.02000000","32099.43648000","0"],[1778810400000,"1.36000000","1.36500000","1.35100000","1.35200000","177771.88000000",1778812199999,"241669.62225000",1210,"120639.61000000","164053.44918000","0"],[1778812200000,"1.35100000","1.36400000","1.34600000","1.36100000","306699.66000000",1778813999999,"415280.51776000",1683,"199860.81000000","270694.39519000","0"],[1778814000000,"1.36200000","1.36400000","1.35800000","1.36000000","60475.19000000",1778815799999,"82267.21867000",458,"27289.42000000","37123.32004000","0"],[1778815800000,"1.36100000","1.36100000","1.35400000","1.35800000","46313.50000000",1778817599999,"62827.04267000",458,"30474.62000000","41344.22647000","0"],[1778817600000,"1.35800000","1.35900000","1.35200000","1.35300000","47255.29000000",1778819399999,"64027.68819000",474,"22435.84000000","30395.64335000","0"],[1778819400000,"1.35200000","1.35500000","1.34100000","1.34200000","75478.92000000",1778821199999,"101788.45599000",661,"19890.44000000","26832.46493000","0"],[1778821200000,"1.34300000","1.34900000","1.34100000","1.34400000","143783.23000000",1778822999999,"193258.99612000",727,"66005.42000000","88720.33444000","0"],[1778823000000,"1.34400000","1.34400000","1.32300000","1.32500000","262870.21000000",1778824799999,"349641.89744000",2827,"94267.47000000","125434.18237000","0"],[1778824800000,"1.32400000","1.33300000","1.32300000","1.33300000","121306.84000000",1778826599999,"161049.04884000",1209,"45872.31000000","60973.67474000","0"],[1778826600000,"1.33300000","1.34100000","1.33300000","1.33600000","78795.35000000",1778828399999,"105367.32918000",747,"56903.86000000","76104.13577000","0"],[1778828400000,"1.33700000","1.35100000","1.33300000","1.34700000","104135.25000000",1778830199999,"139727.20190000",1008,"72020.59000000","96664.04249000","0"],[1778830200000,"1.34800000","1.34800000","1.34000000","1.34300000","28892.26000000",1778831999999,"38818.37663000",489,"13220.63000000","17769.20145000","0"],[1778832000000,"1.34300000","1.34300000","1.32900000","1.33000000","99702.24000000",1778833799999,"133064.00881000",940,"51744.58000000","69103.37507000","0"],[1778833800000,"1.33100000","1.33900000","1.32700000","1.33400000","77240.17000000",1778835599999,"102953.17163000",828,"47094.07000000","62740.25944000","0"],[1778835600000,"1.33400000","1.33700000","1.32900000","1.33400000","79225.35000000",1778837399999,"105556.33361000",655,"50824.44000000","67714.77825000","0"],[1778837400000,"1.33400000","1.33400000","1.32800000","1.33100000","59714.74000000",1778839199999,"79487.85044000",465,"41426.15000000","55150.26146000","0"],[1778839200000,"1.33100000","1.33500000","1.33000000","1.33200000","34798.03000000",1778840999999,"46363.89766000",331,"12510.92000000","16668.07774000","0"],[1778841000000,"1.33300000","1.34500000","1.33200000","1.34200000","70486.58000000",1778842799999,"94426.52455000",711,"43617.91000000","58427.48625000","0"],[1778842800000,"1.34200000","1.34400000","1.33700000","1.34000000","57083.98000000",1778844599999,"76466.10901000",621,"28807.51000000","38603.89518000","0"],[1778844600000,"1.33900000","1.34000000","1.33500000","1.33900000","115284.40000000",1778846399999,"154415.21829000",478,"42075.82000000","56355.78113000","0"],[1778846400000,"1.33800000","1.33900000","1.33300000","1.33500000","93614.28000000",1778848199999,"125007.92488000",811,"58605.32000000","78256.25838000","0"],[1778848200000,"1.33400000","1.33700000","1.33000000","1.33100000","64924.73000000",1778849999999,"86594.44836000",718,"31562.86000000","42094.43925000","0"],[1778850000000,"1.33100000","1.33300000","1.32500000","1.33000000","71005.70000000",1778851799999,"94363.40102000",762,"29864.81000000","39715.54497000","0"],[1778851800000,"1.33000000","1.33000000","1.29300000","1.29700000","748559.29000000",1778853599999,"978612.40223000",6455,"303812.05000000","396956.48198000","0"],[1778853600000,"1.29700000","1.31200000","1.28900000","1.30200000","402148.26000000",1778855399999,"522592.93942000",3486,"243687.32000000","316794.42864000","0"],[1778855400000,"1.30300000","1.31200000","1.30200000","1.30800000","126252.72000000",1778857199999,"164901.63094000",1209,"78213.83000000","102149.34997000","0"],[1778857200000,"1.30800000","1.31300000","1.30600000","1.30900000","110300.25000000",1778858999999,"144356.56882000",836,"36500.82000000","47788.18621000","0"],[1778859000000,"1.31000000","1.31100000","1.30400000","1.30800000","72595.03000000",1778860799999,"94856.57194000",667,"36160.21000000","47256.81105000","0"],[1778860800000,"1.30800000","1.31900000","1.30400000","1.31800000","128592.12000000",1778862599999,"168889.76699000",956,"83680.43000000","109888.50520000","0"],[1778862600000,"1.31800000","1.32200000","1.31200000","1.31800000","113862.96000000",1778864399999,"150200.39958000",888,"56047.39000000","73930.16711000","0"],[1778864400000,"1.31700000","1.32700000","1.31700000","1.32200000","102102.88000000",1778866199999,"135040.48671000",635,"59177.53000000","78275.45166000","0"],[1778866200000,"1.32300000","1.32700000","1.32000000","1.32500000","113954.48000000",1778867999999,"150698.17872000",473,"42140.12000000","55738.34664000","0"],[1778868000000,"1.32500000","1.32800000","1.31900000","1.32200000","49956.89000000",1778869799999,"66144.69728000",537,"27813.12000000","36833.72896000","0"],[1778869800000,"1.32300000","1.32700000","1.32000000","1.32500000","43618.32000000",1778871599999,"57728.77155000",419,"23297.90000000","30837.93459000","0"],[1778871600000,"1.32500000","1.32600000","1.31500000","1.32000000","93783.34000000",1778873399999,"123709.80771000",622,"60538.57000000","79822.81880000","0"],[1778873400000,"1.32100000","1.32500000","1.31600000","1.31700000","45481.07000000",1778875199999,"60031.93819000",412,"22949.98000000","30292.12167000","0"],[1778875200000,"1.31800000","1.31800000","1.30900000","1.31500000","38821.63000000",1778876999999,"50917.13612000",484,"16134.45000000","21175.17876000","0"],[1778877000000,"1.31500000","1.31500000","1.30800000","1.31000000","78387.45000000",1778878799999,"102839.70978000",440,"28629.86000000","37537.68568000","0"],[1778878800000,"1.31100000","1.31500000","1.31000000","1.31300000","58265.63000000",1778880599999,"76490.85509000",333,"29608.98000000","38884.24175000","0"],[1778880600000,"1.31200000","1.31400000","1.30700000","1.30900000","43952.85000000",1778882399999,"57614.07807000",416,"17852.61000000","23401.99991000","0"],[1778882400000,"1.30900000","1.31200000","1.30900000","1.31100000","22203.21000000",1778884199999,"29087.86561000",266,"9298.04000000","12182.16227000","0"],[1778884200000,"1.31100000","1.31500000","1.31100000","1.31400000","19476.42000000",1778885999999,"25570.38856000",223,"13390.80000000","17582.59740000","0"],[1778886000000,"1.31400000","1.31700000","1.31400000","1.31400000","26748.75000000",1778887799999,"35178.80757000",233,"8704.77000000","11451.02770000","0"],[1778887800000,"1.31500000","1.31900000","1.31300000","1.31600000","25280.36000000",1778889599999,"33266.72432000",217,"10916.85000000","14365.87378000","0"],[1778889600000,"1.31600000","1.32100000","1.31400000","1.31800000","49289.60000000",1778891399999,"64948.57359000",416,"34561.71000000","45533.80327000","0"],[1778891400000,"1.31700000","1.31900000","1.31500000","1.31600000","14339.09000000",1778893199999,"18875.58927000",205,"5874.69000000","7738.31948000","0"],[1778893200000,"1.31700000","1.31900000","1.31300000","1.31400000","18579.69000000",1778894999999,"24444.55010000",232,"8150.14000000","10727.62469000","0"],[1778895000000,"1.31400000","1.31600000","1.31100000","1.31600000","69080.53000000",1778896799999,"90713.82812000",288,"48605.87000000","63823.09957000","0"],[1778896800000,"1.31600000","1.31700000","1.31100000","1.31100000","31839.71000000",1778898599999,"41825.17833000",264,"12743.07000000","16735.88804000","0"],[1778898600000,"1.31000000","1.31100000","1.30700000","1.31000000","47754.63000000",1778900399999,"62533.87616000",349,"24399.23000000","31955.93428000","0"],[1778900400000,"1.31100000","1.31300000","1.30900000","1.31100000","25655.82000000",1778902199999,"33628.70124000",233,"13359.43000000","17516.84456000","0"],[1778902200000,"1.31000000","1.31100000","1.30600000","1.30800000","70994.06000000",1778903999999,"92828.20166000",365,"31484.98000000","41174.65398000","0"],[1778904000000,"1.30800000","1.31000000","1.30100000","1.30300000","61611.92000000",1778905799999,"80437.29253000",451,"30333.80000000","39596.08898000","0"],[1778905800000,"1.30200000","1.30300000","1.29500000","1.30000000","172360.38000000",1778907599999,"223840.44813000",1011,"62824.29000000","81547.72696000","0"],[1778907600000,"1.30100000","1.30100000","1.29600000","1.30000000","142925.90000000",1778909399999,"185625.45311000",500,"39842.48000000","51737.35148000","0"],[1778909400000,"1.30000000","1.30100000","1.29500000","1.29700000","63654.06000000",1778911199999,"82641.52432000",485,"36066.66000000","46833.62844000","0"],[1778911200000,"1.29700000","1.29700000","1.28200000","1.28600000","249955.77000000",1778912999999,"321906.84840000",1419,"95252.08000000","122808.51941000","0"],[1778913000000,"1.28600000","1.28700000","1.27000000","1.27400000","277193.35000000",1778914799999,"354491.77368000",1696,"119644.50000000","152958.98698000","0"],[1778914800000,"1.27500000","1.27600000","1.25200000","1.26500000","339387.43000000",1778916599999,"428608.96816000",2463,"148769.04000000","187898.41181000","0"],[1778916600000,"1.26400000","1.26900000","1.26200000","1.26500000","88107.08000000",1778918399999,"111515.91810000",769,"51561.62000000","65269.70415000","0"],[1778918400000,"1.26400000","1.27000000","1.26400000","1.26800000","68374.06000000",1778920199999,"86673.54247000",411,"41601.11000000","52736.70840000","0"],[1778920200000,"1.26800000","1.27100000","1.26500000","1.26500000","83774.15000000",1778921999999,"106190.28883000",453,"36190.26000000","45880.98603000","0"],[1778922000000,"1.26500000","1.26700000","1.24800000","1.25400000","465082.92000000",1778923799999,"583651.28922000",1911,"213841.70000000","268357.46244000","0"],[1778923800000,"1.25400000","1.26000000","1.25400000","1.25600000","105719.30000000",1778925599999,"132921.12314000",693,"62785.30000000","78951.44766000","0"],[1778925600000,"1.25500000","1.25700000","1.24700000","1.25400000","278724.60000000",1778927399999,"348556.88797000",1349,"132398.79000000","165602.04721000","0"],[1778927400000,"1.25400000","1.25700000","1.25100000","1.25600000","72836.45000000",1778929199999,"91346.10938000",552,"37102.63000000","46525.46683000","0"],[1778929200000,"1.25600000","1.26300000","1.25600000","1.26200000","116833.00000000",1778930999999,"147266.56222000",512,"40449.92000000","50982.08284000","0"],[1778931000000,"1.26200000","1.26400000","1.26100000","1.26200000","44903.11000000",1778932799999,"56712.80715000",271,"23047.42000000","29110.60307000","0"],[1778932800000,"1.26100000","1.26400000","1.26000000","1.26200000","43305.25000000",1778934599999,"54666.80727000",355,"31184.29000000","39365.67937000","0"],[1778934600000,"1.26300000","1.26600000","1.26300000","1.26400000","41558.53000000",1778936399999,"52578.57399000",261,"25303.63000000","32014.95146000","0"],[1778936400000,"1.26500000","1.26800000","1.26200000","1.26700000","74602.34000000",1778938199999,"94308.60994000",408,"32653.91000000","41300.10824000","0"],[1778938200000,"1.26600000","1.26700000","1.26300000","1.26500000","38652.38000000",1778939999999,"48900.47955000",293,"19712.85000000","24949.76204000","0"],[1778940000000,"1.26600000","1.26900000","1.26200000","1.26600000","60684.21000000",1778941799999,"76776.80960000",349,"34630.59000000","43815.68871000","0"],[1778941800000,"1.26700000","1.27200000","1.26600000","1.26800000","67014.01000000",1778943599999,"84989.41853000",458,"38956.10000000","49407.76422000","0"],[1778943600000,"1.26800000","1.27100000","1.26700000","1.27000000","66804.58000000",1778945399999,"84785.11652000",422,"32190.34000000","40854.36901000","0"],[1778945400000,"1.27000000","1.27400000","1.27000000","1.27200000","52621.40000000",1778947199999,"66924.31106000",383,"26297.73000000","33444.85482000","0"],[1778947200000,"1.27200000","1.27800000","1.27200000","1.27600000","71913.49000000",1778948999999,"91699.00455000",567,"34396.26000000","43864.67029000","0"],[1778949000000,"1.27600000","1.27600000","1.27200000","1.27400000","76910.67000000",1778950799999,"97982.72605000",498,"46865.44000000","59721.18346000","0"],[1778950800000,"1.27400000","1.27800000","1.27300000","1.27800000","21376.71000000",1778952599999,"27248.10583000",235,"6020.73000000","7677.30093000","0"],[1778952600000,"1.27800000","1.28200000","1.27800000","1.28100000","37971.77000000",1778954399999,"48582.80182000",306,"19598.29000000","25070.74929000","0"],[1778954400000,"1.28100000","1.28100000","1.27500000","1.27600000","52045.35000000",1778956199999,"66483.69022000",307,"20627.32000000","26343.16720000","0"],[1778956200000,"1.27700000","1.27800000","1.27300000","1.27400000","39315.94000000",1778957999999,"50145.01098000",305,"16682.49000000","21284.30796000","0"],[1778958000000,"1.27400000","1.27400000","1.27100000","1.27300000","34892.11000000",1778959799999,"44374.90183000",190,"14130.74000000","17977.81046000","0"],[1778959800000,"1.27200000","1.27400000","1.27100000","1.27200000","51296.17000000",1778961599999,"65306.33788000",236,"38347.01000000","48822.62125000","0"],[1778961600000,"1.27300000","1.27500000","1.27200000","1.27400000","20886.34000000",1778963399999,"26603.05106000",171,"10851.06000000","13822.86796000","0"],[1778963400000,"1.27300000","1.27300000","1.27000000","1.27100000","50922.67000000",1778965199999,"64748.41702000",245,"25641.59000000","32605.59026000","0"],[1778965200000,"1.27100000","1.27400000","1.27100000","1.27400000","54898.45000000",1778966999999,"69894.10201000",250,"31808.61000000","40498.51769000","0"],[1778967000000,"1.27400000","1.27500000","1.27300000","1.27300000","53360.16000000",1778968799999,"67972.40650000",362,"17954.69000000","22876.15882000","0"],[1778968800000,"1.27300000","1.27500000","1.26900000","1.27000000","57686.38000000",1778970599999,"73303.82676000",599,"14829.30000000","18853.95485000","0"],[1778970600000,"1.27100000","1.27200000","1.26900000","1.26900000","28690.09000000",1778972399999,"36444.05870000",268,"7172.71000000","9115.12158000","0"],[1778972400000,"1.26900000","1.27000000","1.26600000","1.27000000","28162.68000000",1778974199999,"35721.11086000",393,"9529.96000000","12087.87699000","0"],[1778974200000,"1.27000000","1.27100000","1.26800000","1.26800000","29101.47000000",1778975999999,"36931.57092000",239,"11551.06000000","14663.11047000","0"],[1778976000000,"1.26700000","1.27000000","1.26500000","1.26600000","65645.71000000",1778977799999,"83141.92086000",398,"43086.35000000","54572.65802000","0"],[1778977800000,"1.26600000","1.26700000","1.26000000","1.26200000","44773.09000000",1778979599999,"56571.95940000",321,"18075.83000000","22835.69601000","0"],[1778979600000,"1.26200000","1.26400000","1.25700000","1.25900000","74380.94000000",1778981399999,"93714.06852000",637,"37730.77000000","47529.14515000","0"],[1778981400000,"1.25900000","1.26000000","1.25500000","1.25700000","79484.37000000",1778983199999,"99914.93912000",560,"31927.49000000","40141.10348000","0"],[1778983200000,"1.25600000","1.26300000","1.25600000","1.26200000","47469.17000000",1778984999999,"59799.18585000",383,"26047.72000000","32809.97576000","0"],[1778985000000,"1.26100000","1.26400000","1.25800000","1.26000000","33847.22000000",1778986799999,"42709.64518000",325,"16706.81000000","21073.68537000","0"],[1778986800000,"1.26000000","1.26400000","1.26000000","1.26300000","65867.80000000",1778988599999,"83143.89472000",359,"32876.95000000","41508.52333000","0"],[1778988600000,"1.26300000","1.26900000","1.26300000","1.26800000","45933.00000000",1778990399999,"58195.03329000",335,"28495.66000000","36108.36244000","0"],[1778990400000,"1.26700000","1.27700000","1.26700000","1.27500000","59412.17000000",1778992199999,"75647.35028000",445,"44313.73000000","56443.44174000","0"],[1778992200000,"1.27400000","1.27500000","1.27200000","1.27300000","30182.80000000",1778993999999,"38441.62777000",234,"21118.85000000","26896.79236000","0"],[1778994000000,"1.27300000","1.28100000","1.27200000","1.27500000","35233.90000000",1778995799999,"44931.61498000",382,"22557.83000000","28759.91704000","0"],[1778995800000,"1.27500000","1.27700000","1.27300000","1.27700000","18393.53000000",1778997599999,"23458.92355000",204,"8225.84000000","10493.62178000","0"],[1778997600000,"1.27700000","1.27800000","1.27400000","1.27600000","29111.29000000",1778999399999,"37144.33247000",258,"17018.32000000","21716.77119000","0"],[1778999400000,"1.27600000","1.27800000","1.27400000","1.27700000","20882.44000000",1779001199999,"26644.31199000",160,"7922.35000000","10109.36711000","0"],[1779001200000,"1.27700000","1.28300000","1.27700000","1.28200000","46657.12000000",1779002999999,"59719.51388000",322,"26609.86000000","34065.67162000","0"],[1779003000000,"1.28300000","1.28900000","1.28200000","1.28600000","74165.43000000",1779004799999,"95414.90034000",536,"32239.37000000","41484.24083000","0"],[1779004800000,"1.28700000","1.28700000","1.27800000","1.28200000","47144.73000000",1779006599999,"60384.32516000",326,"17010.95000000","21785.85678000","0"],[1779006600000,"1.28100000","1.28300000","1.27800000","1.28000000","27259.37000000",1779008399999,"34892.92239000",193,"17792.74000000","22783.06362000","0"],[1779008400000,"1.27900000","1.28400000","1.27700000","1.28300000","38383.11000000",1779010199999,"49184.15972000",227,"19217.20000000","24627.99797000","0"],[1779010200000,"1.28400000","1.28800000","1.28000000","1.28700000","42295.75000000",1779011999999,"54340.60904000",272,"12210.31000000","15678.44542000","0"],[1779012000000,"1.28600000","1.29400000","1.28600000","1.29100000","92731.85000000",1779013799999,"119733.41945000",666,"56721.89000000","73247.34426000","0"],[1779013800000,"1.29000000","1.29100000","1.28400000","1.28600000","59339.12000000",1779015599999,"76466.94087000",455,"38089.75000000","49103.37076000","0"],[1779015600000,"1.28600000","1.28700000","1.28200000","1.28500000","57598.30000000",1779017399999,"74009.78316000",363,"40814.47000000","52447.95079000","0"],[1779017400000,"1.28400000","1.28600000","1.28300000","1.28300000","14630.62000000",1779019199999,"18798.53534000",159,"7135.19000000","9170.00847000","0"],[1779019200000,"1.28400000","1.28600000","1.28200000","1.28400000","50252.78000000",1779020999999,"64523.44161000",266,"40146.34000000","51559.12745000","0"],[1779021000000,"1.28400000","1.28700000","1.28100000","1.28100000","40655.08000000",1779022799999,"52196.52748000",347,"7029.73000000","9025.77055000","0"],[1779022800000,"1.28100000","1.28200000","1.27400000","1.27600000","100051.72000000",1779024599999,"127706.34562000",629,"27852.28000000","35579.83104000","0"],[1779024600000,"1.27700000","1.28000000","1.27500000","1.27600000","24428.45000000",1779026399999,"31212.43802000",237,"16193.39000000","20694.54714000","0"],[1779026400000,"1.27700000","1.27700000","1.26600000","1.27300000","125563.35000000",1779028199999,"159413.83744000",911,"59832.09000000","75961.93385000","0"],[1779028200000,"1.27200000","1.27300000","1.26900000","1.27200000","44223.49000000",1779029999999,"56222.90373000",328,"25028.94000000","31818.15632000","0"],[1779030000000,"1.27100000","1.27400000","1.26900000","1.27100000","60361.51000000",1779031799999,"76728.76715000",494,"24209.50000000","30782.63473000","0"],[1779031800000,"1.27100000","1.27400000","1.27000000","1.27300000","38478.58000000",1779033599999,"48951.79883000",292,"18845.30000000","23979.30316000","0"],[1779033600000,"1.27300000","1.27500000","1.27100000","1.27400000","28490.71000000",1779035399999,"36285.07867000",261,"16187.26000000","20617.17896000","0"],[1779035400000,"1.27400000","1.27500000","1.26600000","1.26900000","104022.66000000",1779037199999,"132032.04493000",514,"27388.56000000","34772.20742000","0"],[1779037200000,"1.26900000","1.26900000","1.26300000","1.26600000","93462.59000000",1779038999999,"118288.88407000",589,"37798.54000000","47848.46266000","0"],[1779039000000,"1.26600000","1.27000000","1.26200000","1.26800000","58017.46000000",1779040799999,"73446.44629000",414,"35856.85000000","45409.77427000","0"],[1779040800000,"1.26900000","1.27200000","1.26300000","1.26700000","64705.57000000",1779042599999,"82007.33266000",571,"26130.09000000","33127.96581000","0"],[1779042600000,"1.26700000","1.27100000","1.26600000","1.27100000","31939.52000000",1779044399999,"40483.74674000",303,"12487.70000000","15832.71249000","0"],[1779044400000,"1.27200000","1.27500000","1.27100000","1.27200000","42507.06000000",1779046199999,"54105.00163000",317,"20074.52000000","25553.55672000","0"],[1779046200000,"1.27300000","1.27700000","1.27200000","1.27500000","42964.53000000",1779047999999,"54766.45013000",360,"31011.13000000","39531.61513000","0"],[1779048000000,"1.27600000","1.27700000","1.27100000","1.27300000","46808.48000000",1779049799999,"59642.60392000",347,"20974.18000000","26723.76347000","0"],[1779049800000,"1.27300000","1.27500000","1.27200000","1.27400000","37638.43000000",1779051599999,"47930.70023000",259,"21080.46000000","26847.67444000","0"],[1779051600000,"1.27400000","1.28100000","1.27200000","1.27900000","36554.49000000",1779053399999,"46636.51129000",300,"24290.49000000","30985.75787000","0"],[1779053400000,"1.28000000","1.28300000","1.27900000","1.27900000","34832.79000000",1779055199999,"44606.65194000",455,"24612.62000000","31523.28941000","0"],[1779055200000,"1.27800000","1.27900000","1.26400000","1.26600000","56279.77000000",1779056999999,"71459.61810000",720,"28259.85000000","35861.65968000","0"],[1779057000000,"1.26600000","1.26900000","1.26100000","1.26500000","70433.20000000",1779058799999,"89030.36072000",521,"37719.26000000","47697.49481000","0"],[1779058800000,"1.26500000","1.26500000","1.25200000","1.25600000","205593.62000000",1779060599999,"258273.45633000",926,"113072.79000000","141933.21100000","0"],[1779060600000,"1.25600000","1.25700000","1.21400000","1.25000000","1127049.82000000",1779062399999,"1389607.99258000",6984,"482134.60000000","594676.43358000","0"],[1779062400000,"1.25000000","1.25000000","1.23800000","1.24700000","283660.06000000",1779064199999,"353167.64279000",1770,"124185.74000000","154631.76776000","0"],[1779064200000,"1.24700000","1.24900000","1.24100000","1.24800000","86488.80000000",1779065999999,"107699.15936000",840,"50017.48000000","62291.36688000","0"],[1779066000000,"1.24800000","1.25000000","1.23900000","1.24100000","79467.89000000",1779067799999,"98904.90022000",832,"37287.65000000","46397.00758000","0"],[1779067800000,"1.24000000","1.24700000","1.23700000","1.24500000","100812.91000000",1779069599999,"125145.09778000",730,"45744.21000000","56798.80804000","0"],[1779069600000,"1.24400000","1.25100000","1.24300000","1.24800000","90752.95000000",1779071399999,"113220.56131000",510,"41024.54000000","51172.03593000","0"],[1779071400000,"1.24800000","1.24800000","1.24000000","1.24200000","65800.53000000",1779073199999,"81860.09264000",398,"23916.72000000","29761.73640000","0"],[1779073200000,"1.24200000","1.24600000","1.24100000","1.24400000","52244.87000000",1779074999999,"64971.60213000",421,"34309.63000000","42669.82577000","0"],[1779075000000,"1.24300000","1.24300000","1.23800000","1.23900000","60275.71000000",1779076799999,"74750.44883000",476,"33003.19000000","40921.70242000","0"],[1779076800000,"1.24000000","1.24400000","1.23400000","1.23700000","130921.17000000",1779078599999,"162011.82510000",655,"37361.07000000","46279.64718000","0"],[1779078600000,"1.23700000","1.24100000","1.23500000","1.24000000","42712.21000000",1779080399999,"52861.03992000",360,"22922.56000000","28375.09235000","0"],[1779080400000,"1.24000000","1.24100000","1.23600000","1.23800000","70380.98000000",1779082199999,"87140.94521000",403,"27962.92000000","34615.28864000","0"],[1779082200000,"1.23900000","1.23900000","1.23000000","1.23100000","92150.62000000",1779083999999,"113768.73348000",562,"42621.81000000","52615.47560000","0"],[1779084000000,"1.23100000","1.23300000","1.21900000","1.22400000","384376.53000000",1779085799999,"470961.21705000",1917,"169278.96000000","207471.33603000","0"],[1779085800000,"1.22400000","1.22800000","1.22000000","1.22500000","113961.59000000",1779087599999,"139550.77475000",746,"70596.09000000","86473.27457000","0"],[1779087600000,"1.22500000","1.22900000","1.21500000","1.22100000","367711.33000000",1779089399999,"448970.09151000",1123,"96372.03000000","117679.42925000","0"],[1779089400000,"1.22200000","1.22500000","1.21800000","1.22500000","217282.24000000",1779091199999,"265380.86139000",794,"90954.74000000","111214.52991000","0"],[1779091200000,"1.22500000","1.23000000","1.22500000","1.22700000","65177.17000000",1779092999999,"79978.81456000",449,"37155.28000000","45601.34017000","0"],[1779093000000,"1.22700000","1.23300000","1.22400000","1.23100000","367070.23000000",1779094799999,"450936.48830000",1132,"226607.05000000","278360.04845000","0"],[1779094800000,"1.23100000","1.23200000","1.22300000","1.22700000","142644.44000000",1779096599999,"174925.66461000",811,"78196.38000000","95879.70497000","0"],[1779096600000,"1.22600000","1.23100000","1.22400000","1.22700000","106632.95000000",1779098399999,"130920.26760000",464,"55701.56000000","68365.47120000","0"],[1779098400000,"1.22800000","1.22800000","1.22200000","1.22600000","134849.14000000",1779100199999,"165269.27133000",615,"72219.99000000","88534.29091000","0"],[1779100200000,"1.22500000","1.23000000","1.22300000","1.22600000","139434.04000000",1779101999999,"170999.55354000",534,"86363.89000000","105964.74877000","0"],[1779102000000,"1.22600000","1.23000000","1.22500000","1.22800000","90616.21000000",1779103799999,"111182.97944000",473,"45638.75000000","55999.99447000","0"],[1779103800000,"1.22900000","1.24700000","1.22700000","1.23800000","299419.08000000",1779105599999,"371004.90892000",1587,"187070.99000000","231709.25773000","0"],[1779105600000,"1.23800000","1.24600000","1.23800000","1.24200000","319184.33000000",1779107399999,"396267.31179000",1121,"203236.11000000","252332.47554000","0"],[1779107400000,"1.24300000","1.25100000","1.24200000","1.24800000","229560.18000000",1779109199999,"286496.16499000",953,"140032.33000000","174773.19704000","0"],[1779109200000,"1.24700000","1.24700000","1.24000000","1.24100000","115869.52000000",1779110999999,"143984.84724000",637,"68137.09000000","84675.91629000","0"],[1779111000000,"1.24000000","1.24300000","1.23100000","1.24200000","319339.52000000",1779112799999,"395188.18176000",1895,"169230.72000000","209448.06356000","0"],[1779112800000,"1.24100000","1.24200000","1.22700000","1.23000000","251362.66000000",1779114599999,"310180.78700000",1394,"141165.78000000","174164.14519000","0"],[1779114600000,"1.23000000","1.23000000","1.22200000","1.22700000","114861.01000000",1779116399999,"140902.88260000",1077,"60888.55000000","74700.26592000","0"],[1779116400000,"1.22800000","1.22900000","1.21800000","1.22000000","230077.61000000",1779118199999,"281135.75909000",1251,"95792.67000000","117121.29110000","0"],[1779118200000,"1.22000000","1.23000000","1.21700000","1.22600000","106170.94000000",1779119999999,"130069.24808000",760,"63755.72000000","78076.81730000","0"],[1779120000000,"1.22700000","1.23200000","1.22300000","1.22400000","155568.28000000",1779121799999,"190955.14969000",817,"86647.27000000","106361.05811000","0"],[1779121800000,"1.22400000","1.22900000","1.22300000","1.22700000","80963.27000000",1779123599999,"99289.10854000",539,"40175.24000000","49266.02278000","0"],[1779123600000,"1.22600000","1.23400000","1.22600000","1.23400000","63248.58000000",1779125399999,"77911.54181000",496,"24794.74000000","30521.28715000","0"],[1779125400000,"1.23400000","1.23600000","1.23200000","1.23200000","77080.24000000",1779127199999,"95174.33811000",458,"40534.89000000","50073.29081000","0"],[1779127200000,"1.23200000","1.23300000","1.21800000","1.22100000","227723.63000000",1779128999999,"278173.48084000",872,"116175.69000000","141915.59565000","0"],[1779129000000,"1.22100000","1.22500000","1.21600000","1.21700000","149729.60000000",1779130799999,"182656.21517000",717,"73697.88000000","89935.33274000","0"],[1779130800000,"1.21600000","1.23700000","1.21600000","1.23000000","213615.86000000",1779132599999,"262869.55291000",1833,"116434.09000000","143213.79807000","0"],[1779132600000,"1.23000000","1.24200000","1.23000000","1.23900000","141112.83000000",1779134399999,"174501.50604000",769,"89732.27000000","110974.40013000","0"],[1779134400000,"1.23900000","1.24300000","1.23800000","1.24100000","57179.45000000",1779136199999,"70931.98812000",375,"28364.20000000","35194.08190000","0"],[1779136200000,"1.24100000","1.24100000","1.23100000","1.23500000","66241.65000000",1779137999999,"81838.27322000",495,"23073.68000000","28529.10374000","0"],[1779138000000,"1.23500000","1.24300000","1.23400000","1.24200000","65439.57000000",1779139799999,"81066.39672000",423,"40219.30000000","49839.61744000","0"],[1779139800000,"1.24200000","1.24900000","1.24200000","1.24800000","78646.23000000",1779141599999,"98006.97181000",515,"42549.45000000","53019.10461000","0"],[1779141600000,"1.24800000","1.25300000","1.24600000","1.25100000","89968.99000000",1779143399999,"112375.07989000",584,"42632.22000000","53254.17072000","0"],[1779143400000,"1.25100000","1.25100000","1.24400000","1.25100000","40521.95000000",1779145199999,"50552.54634000",353,"14624.85000000","18239.66229000","0"],[1779145200000,"1.25000000","1.25300000","1.24800000","1.24900000","40721.12000000",1779146999999,"50952.14801000",320,"22315.32000000","27927.24391000","0"],[1779147000000,"1.24900000","1.25500000","1.24800000","1.25200000","63424.22000000",1779148799999,"79403.48584000",436,"39779.59000000","49808.66388000","0"],[1779148800000,"1.25200000","1.26100000","1.25100000","1.25700000","79823.88000000",1779150599999,"100270.45538000",627,"40983.75000000","51524.59327000","0"],[1779150600000,"1.25700000","1.25800000","1.25100000","1.25300000","278246.19000000",1779152399999,"348896.31763000",956,"60204.77000000","75503.12694000","0"],[1779152400000,"1.25200000","1.25200000","1.24100000","1.24300000","79146.25000000",1779154199999,"98600.97063000",650,"25064.58000000","31265.14824000","0"],[1779154200000,"1.24300000","1.25000000","1.24300000","1.24300000","53440.46000000",1779155999999,"66616.29197000",388,"31728.41000000","39537.51006000","0"],[1779156000000,"1.24300000","1.25100000","1.24100000","1.24700000","29511.28000000",1779157799999,"36732.48831000",415,"11066.46000000","13774.11844000","0"],[1779157800000,"1.24600000","1.24700000","1.24200000","1.24300000","39849.81000000",1779159599999,"49603.37362000",369,"12554.86000000","15624.61667000","0"],[1779159600000,"1.24200000","1.24900000","1.24100000","1.24700000","41367.10000000",1779161399999,"51465.32951000",436,"18884.06000000","23505.89927000","0"],[1779161400000,"1.24700000","1.25100000","1.24600000","1.24700000","30395.00000000",1779163199999,"37949.01032000",316,"15269.92000000","19065.37194000","0"],[1779163200000,"1.24700000","1.25500000","1.24500000","1.24800000","73859.42000000",1779164999999,"92308.13296000",580,"35727.76000000","44647.57450000","0"],[1779165000000,"1.24800000","1.25100000","1.24600000","1.25000000","38391.71000000",1779166799999,"47961.59062000",252,"25082.52000000","31333.47732000","0"],[1779166800000,"1.25000000","1.25100000","1.24100000","1.24700000","73810.71000000",1779168599999,"92055.41217000",499,"32287.25000000","40247.42824000","0"],[1779168600000,"1.24600000","1.25100000","1.24500000","1.24600000","65913.64000000",1779170399999,"82298.00595000",435,"41783.17000000","52175.44178000","0"],[1779170400000,"1.24500000","1.25200000","1.24500000","1.25100000","95753.51000000",1779172199999,"119613.52905000",487,"73395.93000000","91680.15204000","0"],[1779172200000,"1.25000000","1.25400000","1.24900000","1.25200000","93061.10000000",1779173999999,"116390.92549000",501,"35681.38000000","44649.21902000","0"],[1779174000000,"1.25100000","1.25200000","1.24800000","1.25000000","106012.53000000",1779175799999,"132473.99487000",497,"41375.33000000","51709.63545000","0"],[1779175800000,"1.25000000","1.25600000","1.25000000","1.25200000","30544.13000000",1779177599999,"38270.68078000",328,"14881.87000000","18647.13766000","0"],[1779177600000,"1.25200000","1.25200000","1.24300000","1.24600000","48374.27000000",1779179399999,"60286.45007000",454,"22004.56000000","27412.77797000","0"],[1779179400000,"1.24600000","1.25200000","1.24500000","1.24800000","50188.02000000",1779181199999,"62682.08891000",368,"20294.81000000","25347.17338000","0"],[1779181200000,"1.24800000","1.25000000","1.23700000","1.23800000","113572.68000000",1779182999999,"141197.70430000",561,"46841.54000000","58258.82281000","0"],[1779183000000,"1.23800000","1.24100000","1.23500000","1.24000000","95431.70000000",1779184799999,"118193.84336000",591,"34626.32000000","42893.60934000","0"],[1779184800000,"1.23900000","1.24000000","1.23400000","1.23500000","55008.16000000",1779186599999,"68068.86821000",329,"30793.89000000","38115.96704000","0"],[1779186600000,"1.23600000","1.23800000","1.22900000","1.23500000","155470.74000000",1779188399999,"191631.52731000",763,"80215.63000000","98847.11949000","0"],[1779188400000,"1.23500000","1.23700000","1.23100000","1.23200000","52903.67000000",1779190199999,"65282.44209000",303,"32440.41000000","40051.01865000","0"],[1779190200000,"1.23200000","1.23300000","1.22700000","1.22900000","51505.95000000",1779191999999,"63353.75795000",417,"23633.98000000","29088.99196000","0"],[1779192000000,"1.22900000","1.23200000","1.22600000","1.23000000","94518.92000000",1779193799999,"116184.17048000",379,"47075.14000000","57873.67521000","0"],[1779193800000,"1.23100000","1.23400000","1.23000000","1.23300000","83940.40000000",1779195599999,"103436.13560000",279,"30942.22000000","38121.34961000","0"],[1779195600000,"1.23300000","1.23600000","1.23000000","1.23100000","47419.58000000",1779197399999,"58453.78452000",378,"30748.19000000","37901.81273000","0"],[1779197400000,"1.23200000","1.24200000","1.23200000","1.23500000","125389.13000000",1779199199999,"154981.72913000",854,"85847.47000000","106070.13701000","0"],[1779199200000,"1.23500000","1.23900000","1.22500000","1.22800000","142231.73000000",1779200999999,"175040.76657000",1086,"69589.19000000","85676.86721000","0"],[1779201000000,"1.22800000","1.23100000","1.21900000","1.22500000","99398.75000000",1779202799999,"121795.11321000",803,"48643.98000000","59604.19454000","0"],[1779202800000,"1.22500000","1.23000000","1.22200000","1.22300000","73724.77000000",1779204599999,"90378.62737000",556,"25393.89000000","31134.79567000","0"],[1779204600000,"1.22400000","1.23000000","1.22400000","1.22700000","48112.13000000",1779206399999,"59043.80080000",495,"32862.99000000","40328.35983000","0"],[1779206400000,"1.22700000","1.22900000","1.22400000","1.22800000","31007.17000000",1779208199999,"38033.41005000",364,"19302.83000000","23678.06350000","0"],[1779208200000,"1.22800000","1.23700000","1.22800000","1.23700000","40470.01000000",1779209999999,"49905.40494000",419,"14030.98000000","17300.15035000","0"],[1779210000000,"1.23600000","1.23700000","1.23200000","1.23300000","38347.51000000",1779211799999,"47346.59837000",323,"13958.78000000","17245.23750000","0"],[1779211800000,"1.23200000","1.23300000","1.22900000","1.23200000","55412.72000000",1779213599999,"68201.38221000",453,"27626.92000000","33999.01976000","0"],[1779213600000,"1.23200000","1.23400000","1.22500000","1.22600000","93350.31000000",1779215399999,"114800.75320000",429,"20667.25000000","25417.08247000","0"],[1779215400000,"1.22500000","1.23100000","1.22400000","1.22500000","178263.90000000",1779217199999,"219086.97065000",616,"127909.37000000","157208.97272000","0"],[1779217200000,"1.22600000","1.23100000","1.22400000","1.22500000","35751.04000000",1779218999999,"43906.21455000",365,"20239.42000000","24862.22893000","0"],[1779219000000,"1.22600000","1.22900000","1.22400000","1.22600000","32826.79000000",1779220799999,"40267.74866000",362,"21666.99000000","26576.11295000","0"],[1779220800000,"1.22700000","1.23100000","1.22700000","1.22800000","20177.04000000",1779222599999,"24770.61767000",167,"15392.36000000","18891.92160000","0"],[1779222600000,"1.22800000","1.23300000","1.22800000","1.23300000","21013.58000000",1779224399999,"25871.79905000",237,"12564.56000000","15472.78242000","0"],[1779224400000,"1.23300000","1.23800000","1.23000000","1.23600000","91624.71000000",1779226199999,"113216.04156000",498,"66221.10000000","81851.02873000","0"],[1779226200000,"1.23500000","1.23700000","1.23100000","1.23100000","39475.17000000",1779227999999,"48757.30054000",271,"18365.91000000","22693.80594000","0"],[1779228000000,"1.23100000","1.23100000","1.22300000","1.22500000","87207.16000000",1779229799999,"107032.22100000",718,"32499.78000000","39900.33447000","0"],[1779229800000,"1.22400000","1.22600000","1.22300000","1.22400000","21332.43000000",1779231599999,"26133.00743000",213,"11146.33000000","13655.25903000","0"],[1779231600000,"1.22300000","1.22800000","1.22100000","1.22700000","36476.99000000",1779233399999,"44659.16061000",369,"17599.44000000","21561.24726000","0"],[1779233400000,"1.22800000","1.23000000","1.22400000","1.22500000","38074.56000000",1779235199999,"46713.38053000",377,"20659.62000000","25346.50790000","0"],[1779235200000,"1.22500000","1.22700000","1.22000000","1.22500000","43513.99000000",1779236999999,"53215.32110000",560,"18973.53000000","23207.44190000","0"],[1779237000000,"1.22600000","1.22800000","1.22300000","1.22500000","66770.44000000",1779238799999,"81825.34464000",446,"28385.17000000","34781.99645000","0"],[1779238800000,"1.22600000","1.22800000","1.21900000","1.22000000","33605.58000000",1779240599999,"41133.85272000",410,"12147.55000000","14886.95956000","0"],[1779240600000,"1.22000000","1.23100000","1.22000000","1.23000000","33603.77000000",1779242399999,"41136.98230000",514,"18843.32000000","23063.59510000","0"],[1779242400000,"1.23000000","1.23200000","1.22700000","1.22700000","20461.91000000",1779244199999,"25143.21710000",172,"8101.75000000","9957.69217000","0"],[1779244200000,"1.22700000","1.22800000","1.22200000","1.22300000","40109.18000000",1779245999999,"49149.57143000",464,"14744.76000000","18069.18913000","0"],[1779246000000,"1.22300000","1.23100000","1.22100000","1.23100000","39597.46000000",1779247799999,"48584.49479000",400,"28270.49000000","34719.56975000","0"],[1779247800000,"1.23100000","1.23100000","1.22700000","1.22800000","56460.63000000",1779249599999,"69433.03190000",383,"30180.81000000","37130.45989000","0"],[1779249600000,"1.22900000","1.23100000","1.22700000","1.23000000","29788.22000000",1779251399999,"36612.63825000",384,"11751.67000000","14443.99447000","0"],[1779251400000,"1.22900000","1.23400000","1.22600000","1.23300000","49379.12000000",1779253199999,"60706.18009000",354,"24255.97000000","29829.87491000","0"],[1779253200000,"1.23400000","1.24100000","1.23400000","1.23800000","100799.75000000",1779254999999,"124797.13131000",732,"58577.82000000","72538.66430000","0"],[1779255000000,"1.23900000","1.24500000","1.23900000","1.24200000","65188.73000000",1779256799999,"81001.82069000",556,"41630.13000000","51724.62293000","0"],[1779256800000,"1.24300000","1.24400000","1.24000000","1.24100000","34107.13000000",1779258599999,"42372.93857000",339,"17126.40000000","21280.32228000","0"],[1779258600000,"1.24100000","1.24500000","1.23900000","1.24400000","45120.66000000",1779260399999,"56049.01973000",350,"26769.16000000","33254.40287000","0"],[1779260400000,"1.24400000","1.24500000","1.24000000","1.24400000","59423.06000000",1779262199999,"73855.17978000",484,"36294.35000000","45117.17456000","0"],[1779262200000,"1.24400000","1.24600000","1.23800000","1.23900000","95583.51000000",1779263999999,"118775.26108000",639,"48802.13000000","60687.32045000","0"],[1779264000000,"1.24000000","1.24300000","1.23900000","1.24100000","84851.76000000",1779265799999,"105263.04056000",430,"41953.61000000","52047.99432000","0"],[1779265800000,"1.24200000","1.24800000","1.24100000","1.24200000","74719.01000000",1779267599999,"93004.14326000",546,"34685.04000000","43179.53486000","0"],[1779267600000,"1.24200000","1.24400000","1.23700000","1.24000000","24832.22000000",1779269399999,"30796.31451000",242,"10626.31000000","13171.93064000","0"],[1779269400000,"1.24100000","1.24300000","1.23800000","1.23900000","45206.82000000",1779271199999,"56084.29835000",259,"25457.09000000","31594.91548000","0"],[1779271200000,"1.23900000","1.24200000","1.23900000","1.24000000","47417.15000000",1779272999999,"58808.42904000",269,"21255.32000000","26362.43139000","0"],[1779273000000,"1.24100000","1.24400000","1.23800000","1.24000000","40125.55000000",1779274799999,"49802.84317000",316,"19953.48000000","24767.81810000","0"],[1779274800000,"1.24000000","1.24200000","1.23800000","1.23800000","41618.29000000",1779276599999,"51586.57407000",296,"12097.27000000","15000.14324000","0"],[1779276600000,"1.23900000","1.23900000","1.23000000","1.23200000","138851.95000000",1779278399999,"171429.07080000",558,"35173.35000000","43454.30319000","0"],[1779278400000,"1.23100000","1.23500000","1.22800000","1.23500000","51619.52000000",1779280199999,"63602.97867000",481,"18666.34000000","23015.31838000","0"],[1779280200000,"1.23500000","1.24000000","1.23300000","1.23700000","81293.15000000",1779281999999,"100550.15452000",462,"31991.19000000","39576.62799000","0"],[1779282000000,"1.23700000","1.23800000","1.23000000","1.23000000","34120.52000000",1779283799999,"42135.07468000",343,"13137.18000000","16224.53393000","0"],[1779283800000,"1.23100000","1.23400000","1.22400000","1.23200000","244683.91000000",1779285599999,"300667.12380000",1153,"108688.95000000","133620.60460000","0"],[1779285600000,"1.23300000","1.24600000","1.23000000","1.24300000","167164.28000000",1779287399999,"207276.03060000",1221,"101450.18000000","125863.43735000","0"],[1779287400000,"1.24300000","1.24900000","1.24200000","1.24600000","144881.17000000",1779289199999,"180461.25415000",815,"75732.49000000","94352.51112000","0"],[1779289200000,"1.24600000","1.25500000","1.24000000","1.24900000","197966.40000000",1779290999999,"247264.01612000",1302,"99221.91000000","123927.99487000","0"],[1779291000000,"1.25000000","1.25400000","1.24600000","1.25000000","93715.81000000",1779292799999,"117152.18418000",685,"40894.57000000","51127.71942000","0"],[1779292800000,"1.25000000","1.25300000","1.24100000","1.24300000","115374.96000000",1779294599999,"143852.34726000",895,"44319.78000000","55268.67069000","0"],[1779294600000,"1.24300000","1.25100000","1.24200000","1.24800000","64600.27000000",1779296399999,"80571.95022000",561,"31708.15000000","39556.93007000","0"],[1779296400000,"1.24800000","1.25600000","1.24600000","1.25300000","269059.26000000",1779298199999,"336786.45984000",885,"92399.44000000","115652.82651000","0"],[1779298200000,"1.25400000","1.25600000","1.25000000","1.25200000","70060.16000000",1779299999999,"87777.37585000",497,"35548.86000000","44531.77883000","0"],[1779300000000,"1.25200000","1.25300000","1.24800000","1.24800000","272893.54000000",1779301799999,"341117.72035000",660,"95834.32000000","119776.40010000","0"],[1779301800000,"1.24800000","1.25000000","1.24600000","1.24900000","77143.12000000",1779303599999,"96289.19649000",362,"23022.89000000","28746.30827000","0"],[1779303600000,"1.24800000","1.25600000","1.24600000","1.25600000","87362.77000000",1779305399999,"109335.43267000",546,"59406.82000000","74391.14182000","0"],[1779305400000,"1.25600000","1.25800000","1.25300000","1.25700000","70180.37000000",1779307199999,"88159.57285000",412,"46607.21000000","58564.81005000","0"],[1779307200000,"1.25700000","1.25700000","1.24800000","1.25500000","152550.15000000",1779308999999,"191152.80856000",700,"57200.27000000","71679.78209000","0"],[1779309000000,"1.25500000","1.25700000","1.25200000","1.25500000","46616.85000000",1779310799999,"58483.81115000",345,"26146.08000000","32795.87625000","0"],[1779310800000,"1.25500000","1.25800000","1.25200000","1.25200000","35668.83000000",1779312599999,"44745.47930000",325,"14669.56000000","18407.36554000","0"],[1779312600000,"1.25200000","1.25700000","1.25100000","1.25100000","66422.38000000",1779314399999,"83366.28606000",346,"17163.22000000","21546.11158000","0"],[1779314400000,"1.25000000","1.25000000","1.24100000","1.24800000","73541.45000000",1779316199999,"91632.34508000",558,"34382.79000000","42847.68779000","0"],[1779316200000,"1.24800000","1.25000000","1.24400000","1.24900000","34666.17000000",1779317999999,"43219.25444000",280,"11336.09000000","14128.77236000","0"],[1779318000000,"1.24900000","1.24900000","1.24300000","1.24500000","44993.86000000",1779319799999,"56023.58298000",302,"30783.40000000","38324.43208000","0"],[1779319800000,"1.24600000","1.24900000","1.24600000","1.24900000","26193.70000000",1779321599999,"32691.67380000",222,"15322.13000000","19123.94587000","0"],[1779321600000,"1.24900000","1.25300000","1.24800000","1.25200000","49411.89000000",1779323399999,"61784.06211000",440,"16732.63000000","20925.36688000","0"],[1779323400000,"1.25300000","1.26100000","1.25200000","1.26000000","235668.18000000",1779325199999,"296846.00676000",693,"191313.58000000","240996.54444000","0"],[1779325200000,"1.26000000","1.26600000","1.25800000","1.26000000","107066.95000000",1779326999999,"135050.72221000",822,"38366.04000000","48441.86687000","0"],[1779327000000,"1.26000000","1.26300000","1.25800000","1.26200000","53481.21000000",1779328799999,"67432.23525000",501,"25027.48000000","31558.61214000","0"],[1779328800000,"1.26200000","1.27000000","1.26000000","1.26600000","136734.38000000",1779330599999,"173159.95183000",810,"76538.36000000","96945.82205000","0"],[1779330600000,"1.26500000","1.27000000","1.26400000","1.26600000","42203.45000000",1779332399999,"53487.66805000",467,"14954.60000000","18956.74228000","0"],[1779332400000,"1.26500000","1.27400000","1.26500000","1.27300000","97705.49000000",1779334199999,"124094.59548000",552,"61866.54000000","78569.86384000","0"],[1779334200000,"1.27300000","1.27700000","1.27100000","1.27400000","81400.25000000",1779335999999,"103627.62199000",545,"25172.54000000","32052.76507000","0"],[1779336000000,"1.27500000","1.27900000","1.27300000","1.27600000","247086.85000000",1779337799999,"315541.50825000",913,"141198.53000000","180345.30591000","0"],[1779337800000,"1.27700000","1.28800000","1.27500000","1.28600000","386648.70000000",1779339599999,"495722.31932000",1329,"273335.31000000","350422.00054000","0"],[1779339600000,"1.28600000","1.29300000","1.27500000","1.27500000","742104.97000000",1779341399999,"953687.69746000",1811,"287971.97000000","370196.47426000","0"],[1779341400000,"1.27500000","1.27700000","1.26800000","1.27100000","236026.55000000",1779343199999,"300239.43143000",1003,"91796.52000000","116824.09909000","0"],[1779343200000,"1.27100000","1.27800000","1.27000000","1.27300000","235369.76000000",1779344999999,"299839.70516000",840,"108664.32000000","138396.28799000","0"],[1779345000000,"1.27400000","1.27500000","1.26600000","1.26900000","68560.76000000",1779346799999,"87005.79735000",561,"25493.95000000","32361.61296000","0"],[1779346800000,"1.26900000","1.27000000","1.26600000","1.26800000","134051.56000000",1779348599999,"170042.22999000",657,"65430.52000000","83005.37823000","0"],[1779348600000,"1.26900000","1.28000000","1.26900000","1.27700000","87810.75000000",1779350399999,"111793.42603000",575,"63214.59000000","80455.90532000","0"],[1779350400000,"1.27700000","1.28300000","1.27600000","1.28100000","151193.94000000",1779352199999,"193410.69405000",705,"71102.09000000","90970.24680000","0"],[1779352200000,"1.28100000","1.28300000","1.27300000","1.27500000","75462.56000000",1779353999999,"96471.24029000",441,"23351.63000000","29842.33882000","0"],[1779354000000,"1.27500000","1.27800000","1.27200000","1.27400000","75364.09000000",1779355799999,"96051.21647000",459,"36609.71000000","46664.11302000","0"],[1779355800000,"1.27300000","1.27400000","1.26600000","1.26700000","48698.78000000",1779357599999,"61816.17378000",492,"17527.25000000","22247.59307000","0"],[1779357600000,"1.26700000","1.27000000","1.24800000","1.25300000","215210.84000000",1779359399999,"270844.72896000",1307,"74799.55000000","94153.17831000","0"],[1779359400000,"1.25200000","1.25900000","1.25000000","1.25200000","95382.49000000",1779361199999,"119633.39421000",773,"50407.87000000","63245.05786000","0"],[1779361200000,"1.25200000","1.25400000","1.24800000","1.25200000","184348.14000000",1779362999999,"230552.57602000",726,"86727.29000000","108507.42693000","0"],[1779363000000,"1.25200000","1.25400000","1.24700000","1.24700000","63699.85000000",1779364799999,"79608.89811000",433,"23240.02000000","29051.26174000","0"],[1779364800000,"1.24800000","1.25200000","1.24800000","1.24900000","87251.16000000",1779366599999,"109059.07769000",553,"56250.01000000","70326.26554000","0"],[1779366600000,"1.24900000","1.25600000","1.24700000","1.25200000","108615.99000000",1779368399999,"136037.14288000",792,"58047.28000000","72692.77171000","0"],[1779368400000,"1.25200000","1.25600000","1.25200000","1.25600000","46199.79000000",1779370199999,"57949.52054000",489,"23368.39000000","29308.61797000","0"],[1779370200000,"1.25600000","1.26000000","1.24400000","1.25800000","213663.99000000",1779371999999,"267411.59795000",1692,"125125.72000000","156609.95456000","0"],[1779372000000,"1.25900000","1.26000000","1.24900000","1.25200000","121080.45000000",1779373799999,"151931.29536000",870,"61495.70000000","77197.52917000","0"],[1779373800000,"1.25300000","1.25700000","1.24700000","1.25000000","150474.84000000",1779375599999,"188060.34332000",888,"110272.52000000","137788.37803000","0"],[1779375600000,"1.25000000","1.26300000","1.24700000","1.26300000","173062.71000000",1779377399999,"217317.56332000",1160,"87750.43000000","110163.00119000","0"],[1779377400000,"1.26300000","1.26400000","1.25500000","1.25900000","127255.98000000",1779379199999,"160235.93108000",947,"67830.06000000","85394.32970000","0"],[1779379200000,"1.25900000","1.26200000","1.25200000","1.25500000","126680.57000000",1779380999999,"159329.16040000",851,"56157.00000000","70643.28248000","0"],[1779381000000,"1.25600000","1.26000000","1.25100000","1.25500000","55307.97000000",1779382799999,"69414.78961000",534,"25090.98000000","31498.88009000","0"],[1779382800000,"1.25600000","1.28000000","1.25400000","1.27800000","569438.43000000",1779384599999,"724408.93156000",2453,"358660.28000000","456557.55796000","0"],[1779384600000,"1.27800000","1.28600000","1.27300000","1.28100000","181039.95000000",1779386399999,"231438.54874000",1178,"104785.28000000","133959.27114000","0"],[1779386400000,"1.28100000","1.29100000","1.28000000","1.28800000","317929.18000000",1779388199999,"408241.53901000",1356,"147490.95000000","189548.70827000","0"],[1779388200000,"1.28800000","1.29300000","1.27300000","1.28100000","322504.85000000",1779389999999,"415212.82628000",1872,"168148.59000000","216579.35776000","0"],[1779390000000,"1.28100000","1.28700000","1.27900000","1.28400000","106953.61000000",1779391799999,"137278.04364000",881,"60159.18000000","77214.97373000","0"],[1779391800000,"1.28500000","1.30400000","1.28300000","1.30100000","309321.97000000",1779393599999,"401150.08818000",1662,"165061.22000000","214117.53216000","0"],[1779393600000,"1.30100000","1.30900000","1.29800000","1.29800000","204147.77000000",1779395399999,"266232.29106000",1277,"117856.53000000","153678.28288000","0"],[1779395400000,"1.29800000","1.30500000","1.29500000","1.29600000","149014.56000000",1779397199999,"193475.97600000",843,"52593.58000000","68348.22224000","0"],[1779397200000,"1.29600000","1.30200000","1.29500000","1.30200000","160415.41000000",1779398999999,"208286.59164000",749,"103155.36000000","133953.15720000","0"],[1779399000000,"1.30300000","1.30600000","1.29700000","1.29900000","188230.51000000",1779400799999,"245155.75702000",827,"72978.47000000","95099.80010000","0"],[1779400800000,"1.30000000","1.30200000","1.29500000","1.29900000","107683.29000000",1779402599999,"139906.48168000",640,"60741.80000000","78926.71847000","0"],[1779402600000,"1.29900000","1.30100000","1.29400000","1.29600000","52546.62000000",1779404399999,"68144.69951000",457,"25594.68000000","33202.05354000","0"],[1779404400000,"1.29600000","1.29700000","1.28700000","1.28900000","149252.95000000",1779406199999,"192508.00573000",700,"34497.77000000","44547.86391000","0"],[1779406200000,"1.28900000","1.29300000","1.28700000","1.29200000","112247.89000000",1779407999999,"144777.08442000",620,"56312.29000000","72656.16210000","0"],[1779408000000,"1.29200000","1.29200000","1.28400000","1.28700000","182001.47000000",1779409799999,"234512.18779000",1000,"49669.98000000","64033.48980000","0"],[1779409800000,"1.28700000","1.29400000","1.28300000","1.28700000","97245.62000000",1779411599999,"125376.22545000",684,"55602.76000000","71682.98134000","0"],[1779411600000,"1.28700000","1.29300000","1.28400000","1.29100000","84729.56000000",1779413399999,"109250.58032000",645,"53328.84000000","68776.47930000","0"],[1779413400000,"1.29100000","1.29600000","1.28900000","1.29300000","127286.67000000",1779415199999,"164529.97086000",938,"66266.71000000","85668.78917000","0"],[1779415200000,"1.29400000","1.30400000","1.29400000","1.30100000","161291.09000000",1779416999999,"209755.92507000",1140,"85812.13000000","111573.81886000","0"],[1779417000000,"1.30000000","1.31000000","1.30000000","1.30100000","218567.76000000",1779418799999,"285127.06517000",1238,"112819.62000000","147167.76744000","0"],[1779418800000,"1.30100000","1.31400000","1.30100000","1.31100000","520990.15000000",1779420599999,"682272.88095000",2056,"336347.96000000","440386.80423000","0"],[1779420600000,"1.31200000","1.32100000","1.31000000","1.31800000","205296.41000000",1779422399999,"270266.67304000",1302,"105932.03000000","139464.30787000","0"],[1779422400000,"1.31900000","1.33300000","1.31800000","1.32800000","408771.02000000",1779424199999,"542262.78097000",2005,"226255.56000000","300214.13446000","0"],[1779424200000,"1.32800000","1.33200000","1.31200000","1.32000000","179317.07000000",1779425999999,"237066.37658000",1269,"88565.04000000","117148.81548000","0"],[1779426000000,"1.31900000","1.32900000","1.31800000","1.32200000","219905.69000000",1779427799999,"290797.28838000",1544,"102045.44000000","134954.76702000","0"],[1779427800000,"1.32200000","1.33400000","1.31700000","1.32300000","513519.36000000",1779429599999,"679313.38219000",2197,"280909.28000000","371486.44848000","0"],[1779429600000,"1.32400000","1.32500000","1.31300000","1.31600000","193738.51000000",1779431399999,"255738.74874000",1497,"97939.88000000","129321.39847000","0"],[1779431400000,"1.31600000","1.31700000","1.31100000","1.31500000","200787.09000000",1779433199999,"263851.42550000",1151,"106801.05000000","140365.44586000","0"],[1779433200000,"1.31500000","1.32100000","1.30600000","1.32000000","312648.48000000",1779434999999,"410735.69648000",1595,"142250.13000000","186956.00226000","0"],[1779435000000,"1.32000000","1.32700000","1.31600000","1.31600000","317442.17000000",1779436799999,"419981.48564000",1885,"162446.72000000","215025.31750000","0"],[1779436800000,"1.31600000","1.33400000","1.31600000","1.33400000","235142.63000000",1779438599999,"311712.53151000",1436,"136528.01000000","181033.32030000","0"],[1779438600000,"1.33400000","1.33600000","1.32000000","1.32400000","238337.07000000",1779440399999,"316002.45297000",1508,"116712.57000000","154864.04331000","0"],[1779440400000,"1.32500000","1.33500000","1.32200000","1.32600000","275463.67000000",1779442199999,"365950.88256000",1466,"152950.93000000","203291.16954000","0"],[1779442200000,"1.32600000","1.32800000","1.32000000","1.32100000","188886.33000000",1779443999999,"250038.68895000",1413,"96484.85000000","127720.71238000","0"],[1779444000000,"1.32000000","1.32500000","1.31600000","1.32400000","163439.17000000",1779445799999,"215780.29562000",1083,"104678.94000000","138232.09296000","0"],[1779445800000,"1.32300000","1.33000000","1.32100000","1.32500000","93065.58000000",1779447599999,"123376.45547000",727,"50176.52000000","66519.75314000","0"],[1779447600000,"1.32600000","1.33100000","1.32000000","1.32500000","126137.18000000",1779449399999,"167334.52474000",1098,"57460.20000000","76248.42618000","0"],[1779449400000,"1.32600000","1.33800000","1.32600000","1.33100000","200310.45000000",1779451199999,"266853.60114000",1170,"136418.72000000","181729.20157000","0"],[1779451200000,"1.33200000","1.33700000","1.32600000","1.32600000","166534.02000000",1779452999999,"221747.42411000",1154,"93890.50000000","125037.19150000","0"],[1779453000000,"1.32600000","1.34600000","1.32600000","1.34500000","284229.47000000",1779454799999,"380274.40080000",1518,"179324.66000000","240020.66506000","0"],[1779454800000,"1.34700000","1.34700000","1.33400000","1.33500000","299231.62000000",1779456599999,"401458.94147000",1812,"137805.17000000","184945.73352000","0"],[1779456600000,"1.33500000","1.33700000","1.32600000","1.33400000","287318.55000000",1779458399999,"382732.56954000",2126,"110489.17000000","147161.81907000","0"],[1779458400000,"1.33400000","1.33400000","1.31400000","1.32100000","335308.21000000",1779460199999,"443731.74258000",2252,"169854.48000000","224526.85789000","0"],[1779460200000,"1.32000000","1.32200000","1.31000000","1.31300000","193814.52000000",1779461999999,"254868.07891000",1376,"75985.87000000","99918.47750000","0"],[1779462000000,"1.31300000","1.31600000","1.30500000","1.31500000","303838.09000000",1779463799999,"398414.50618000",1767,"168030.12000000","220337.91068000","0"],[1779463800000,"1.31500000","1.32100000","1.31200000","1.31700000","141642.74000000",1779465599999,"186375.72929000",1141,"87308.19000000","114892.35965000","0"],[1779465600000,"1.31600000","1.32200000","1.31300000","1.31500000","203349.81000000",1779467399999,"267799.24673000",1310,"104623.15000000","137837.38486000","0"],[1779467400000,"1.31600000","1.31900000","1.31100000","1.31700000","107533.63000000",1779469199999,"141435.32430000",822,"62637.47000000","82380.72559000","0"],[1779469200000,"1.31700000","1.32300000","1.31200000","1.32100000","178589.28000000",1779470999999,"235235.78101000",1387,"87377.90000000","115132.60218000","0"],[1779471000000,"1.32200000","1.32500000","1.31200000","1.31200000","169323.68000000",1779472799999,"223319.02183000",1114,"89898.09000000","118687.84560000","0"],[1779472800000,"1.31300000","1.31400000","1.30600000","1.31000000","170336.15000000",1779474599999,"223113.33169000",1184,"76265.15000000","99879.51769000","0"],[1779474600000,"1.31000000","1.31000000","1.28000000","1.29500000","666956.80000000",1779476399999,"862928.71408000",3753,"269318.34000000","348479.33632000","0"],[1779476400000,"1.29400000","1.29700000","1.28100000","1.28300000","359393.44000000",1779478199999,"462856.44087000",2310,"156275.48000000","201312.59207000","0"],[1779478200000,"1.28400000","1.28800000","1.26600000","1.28000000","934460.22000000",1779479999999,"1191165.45009000",5690,"464224.58000000","592094.99411000","0"],[1779480000000,"1.28000000","1.28600000","1.27800000","1.28200000","142740.58000000",1779481799999,"182899.55588000",1088,"68968.69000000","88373.65788000","0"],[1779481800000,"1.28100000","1.28900000","1.27600000","1.28700000","163051.80000000",1779483599999,"209085.34677000",1254,"91785.68000000","117738.97878000","0"],[1779483600000,"1.28700000","1.29100000","1.28500000","1.28800000","61634.26000000",1779485399999,"79366.41353000",708,"32868.07000000","42331.88547000","0"],[1779485400000,"1.28800000","1.29300000","1.28700000","1.28700000","41870.57000000",1779487199999,"54017.97763000",395,"17286.93000000","22307.16650000","0"],[1779487200000,"1.28700000","1.28800000","1.28100000","1.28300000","86133.64000000",1779488999999,"110595.68686000",499,"24821.76000000","31892.47440000","0"],[1779489000000,"1.28200000","1.28300000","1.27500000","1.28000000","165689.48000000",1779490799999,"211497.20628000",701,"101735.21000000","129837.09529000","0"],[1779490800000,"1.27900000","1.28200000","1.27300000","1.27300000","69526.84000000",1779492599999,"88985.18782000",528,"30615.79000000","39185.41796000","0"],[1779492600000,"1.27400000","1.27900000","1.25000000","1.25800000","578387.56000000",1779494399999,"730668.15179000",3301,"215885.01000000","272532.77907000","0"],[1779494400000,"1.25900000","1.25900000","1.25000000","1.25400000","344506.74000000",1779496199999,"431932.02930000",1894,"147429.93000000","184967.34636000","0"],[1779496200000,"1.25400000","1.26000000","1.24800000","1.25900000","130951.97000000",1779497999999,"164158.87797000",1155,"64067.81000000","80387.67193000","0"],[1779498000000,"1.25900000","1.26300000","1.25500000","1.25600000","81022.62000000",1779499799999,"101967.40187000",715,"43810.68000000","55162.28499000","0"],[1779499800000,"1.25700000","1.25700000","1.25200000","1.25600000","133547.49000000",1779501599999,"167572.87490000",854,"85574.74000000","107398.87045000","0"],[1779501600000,"1.25600000","1.25800000","1.25200000","1.25500000","177326.63000000",1779503399999,"222658.40854000",736,"94888.19000000","119178.80950000","0"],[1779503400000,"1.25600000","1.26100000","1.25500000","1.26000000","47961.46000000",1779505199999,"60322.22736000",338,"22038.96000000","27714.00525000","0"],[1779505200000,"1.26000000","1.26400000","1.26000000","1.26100000","73605.17000000",1779506999999,"92834.75100000",429,"36156.67000000","45605.50095000","0"],[1779507000000,"1.26200000","1.26600000","1.26200000","1.26200000","77035.26000000",1779508799999,"97353.84686000",348,"49782.66000000","62917.21005000","0"],[1779508800000,"1.26200000","1.26200000","1.25500000","1.25700000","80988.55000000",1779510599999,"101910.55988000",500,"29569.45000000","37207.17219000","0"],[1779510600000,"1.25600000","1.26000000","1.25100000","1.25200000","86620.34000000",1779512399999,"108757.26969000",566,"39082.90000000","49065.61259000","0"],[1779512400000,"1.25200000","1.25300000","1.24400000","1.24400000","168196.59000000",1779514199999,"210095.60307000",1166,"84990.75000000","106214.85535000","0"],[1779514200000,"1.24500000","1.24900000","1.24300000","1.24700000","98089.88000000",1779515999999,"122252.12708000",675,"50592.01000000","63068.19111000","0"],[1779516000000,"1.24700000","1.24800000","1.24300000","1.24600000","107488.01000000",1779517799999,"133905.42442000",619,"44925.44000000","55977.77258000","0"],[1779517800000,"1.24600000","1.24800000","1.24200000","1.24500000","113868.30000000",1779519599999,"141691.09397000",587,"55216.60000000","68729.22161000","0"],[1779519600000,"1.24500000","1.24700000","1.23800000","1.24100000","126785.02000000",1779521399999,"157453.23383000",806,"50829.40000000","63188.99838000","0"],[1779521400000,"1.24100000","1.24100000","1.20000000","1.21200000","1709226.75000000",1779523199999,"2075152.93719000",8474,"795447.47000000","964703.01661000","0"],[1779523200000,"1.21200000","1.21600000","1.20300000","1.21100000","548324.92000000",1779524999999,"663889.05629000",2544,"273880.62000000","331675.63083000","0"],[1779525000000,"1.21100000","1.21800000","1.20600000","1.21700000","262420.17000000",1779526799999,"318273.25790000",1275,"169567.49000000","205744.91051000","0"],[1779526800000,"1.21700000","1.21800000","1.21300000","1.21400000","143699.95000000",1779528599999,"174729.51756000",721,"68864.51000000","83765.83498000","0"],[1779528600000,"1.21400000","1.21500000","1.21200000","1.21400000","116260.49000000",1779530399999,"141102.71174000",567,"52745.10000000","64022.90636000","0"],[1779530400000,"1.21300000","1.21700000","1.21200000","1.21600000","88221.68000000",1779532199999,"107159.74871000",455,"47623.51000000","57848.82940000","0"],[1779532200000,"1.21600000","1.21700000","1.21300000","1.21500000","70285.91000000",1779533999999,"85391.02560000",405,"33039.51000000","40147.93197000","0"],[1779534000000,"1.21600000","1.21900000","1.21500000","1.21900000","94013.41000000",1779535799999,"114483.80513000",441,"56430.95000000","68718.09086000","0"],[1779535800000,"1.21900000","1.22100000","1.21500000","1.21600000","167404.71000000",1779537599999,"203988.18337000",533,"73839.08000000","90028.32201000","0"],[1779537600000,"1.21500000","1.21700000","1.21300000","1.21700000","143098.23000000",1779539399999,"173740.90010000",651,"80698.98000000","97999.61311000","0"],[1779539400000,"1.21700000","1.22400000","1.21600000","1.22300000","70027.44000000",1779541199999,"85496.33817000",466,"36612.41000000","44704.72251000","0"],[1779541200000,"1.22300000","1.23500000","1.22300000","1.23300000","257459.82000000",1779542999999,"316968.26189000",1252,"155533.99000000","191488.86916000","0"],[1779543000000,"1.23300000","1.23400000","1.22500000","1.23000000","146988.63000000",1779544799999,"180711.58322000",771,"88311.36000000","108564.72530000","0"],[1779544800000,"1.23100000","1.23400000","1.22700000","1.23100000","143464.59000000",1779546599999,"176661.99867000",655,"75505.64000000","92973.63209000","0"],[1779546600000,"1.23200000","1.24400000","1.22900000","1.24000000","228856.43000000",1779548399999,"282831.32005000",1179,"140209.40000000","173306.42087000","0"],[1779548400000,"1.24100000","1.24800000","1.23800000","1.24000000","215487.41000000",1779550199999,"267838.02963000",980,"95251.94000000","118431.98990000","0"],[1779550200000,"1.24000000","1.24400000","1.23700000","1.24300000","179239.21000000",1779551999999,"222280.93848000",695,"104747.98000000","129903.12928000","0"],[1779552000000,"1.24300000","1.24500000","1.23800000","1.24100000","125357.19000000",1779553799999,"155512.37778000",694,"51982.88000000","64480.95332000","0"],[1779553800000,"1.24000000","1.24900000","1.24000000","1.24700000","130688.68000000",1779555599999,"162675.60874000",712,"75044.81000000","93398.36934000","0"],[1779555600000,"1.24800000","1.25400000","1.24700000","1.25200000","208685.81000000",1779557399999,"261068.43127000",980,"104455.59000000","130675.76742000","0"],[1779557400000,"1.25200000","1.25400000","1.24400000","1.24800000","119020.88000000",1779559199999,"148606.37838000",634,"74721.46000000","93303.69085000","0"],[1779559200000,"1.24800000","1.27400000","1.24600000","1.27100000","307637.13000000",1779560999999,"389018.76053000",1988,"157788.76000000","199426.66308000","0"],[1779561000000,"1.27200000","1.28500000","1.27100000","1.27400000","389197.19000000",1779562799999,"497784.60989000",2376,"174274.48000000","222958.34879000","0"],[1779562800000,"1.27500000","1.27800000","1.26900000","1.27800000","173101.71000000",1779564599999,"220314.23303000",999,"94575.60000000","120371.61186000","0"],[1779564600000,"1.27800000","1.28000000","1.27100000","1.27200000","116589.94000000",1779566399999,"148623.68114000",711,"48901.92000000","62345.61490000","0"],[1779566400000,"1.27200000","1.27500000","1.26900000","1.27000000","146258.34000000",1779568199999,"185993.34087000",868,"72015.02000000","91571.26644000","0"],[1779568200000,"1.27000000","1.32800000","1.26900000","1.32600000","1106451.58000000",1779569999999,"1445755.50242000",6803,"608204.10000000","793865.87169000","0"],[1779570000000,"1.32600000","1.33800000","1.31300000","1.31300000","681402.87000000",1779571799999,"904660.12516000",4720,"295363.35000000","392128.87327000","0"],[1779571800000,"1.31300000","1.32300000","1.30300000","1.31100000","390865.50000000",1779573599999,"511617.14883000",2321,"202460.42000000","265060.91605000","0"],[1779573600000,"1.31200000","1.32000000","1.30700000","1.30700000","303017.81000000",1779575399999,"397862.75148000",1904,"171856.87000000","225566.46786000","0"],[1779575400000,"1.30600000","1.30700000","1.28900000","1.29700000","477847.42000000",1779577199999,"619030.70074000",2999,"185424.61000000","240096.54676000","0"],[1779577200000,"1.29700000","1.29900000","1.29200000","1.29300000","129483.08000000",1779578999999,"167794.32457000",688,"63673.85000000","82550.23391000","0"],[1779579000000,"1.29200000","1.29500000","1.28800000","1.29500000","228776.18000000",1779580799999,"295841.14784000",802,"152376.77000000","197049.40624000","0"],[1779580800000,"1.29500000","1.29800000","1.28800000","1.29300000","139761.31000000",1779582599999,"180501.66581000",868,"54650.68000000","70555.46822000","0"],[1779582600000,"1.29300000","1.29700000","1.29200000","1.29300000","152027.45000000",1779584399999,"196847.79226000",830,"83832.39000000","108550.22364000","0"],[1779584400000,"1.29400000","1.29700000","1.29000000","1.29400000","94292.05000000",1779586199999,"121946.71713000",652,"53233.07000000","68855.68647000","0"],[1779586200000,"1.29300000","1.29600000","1.29200000","1.29400000","38661.89000000",1779587999999,"50030.02781000",411,"21272.91000000","27524.83468000","0"],[1779588000000,"1.29500000","1.29500000","1.28600000","1.28700000","76794.65000000",1779589799999,"99141.31312000",608,"45817.48000000","59155.74349000","0"],[1779589800000,"1.28600000","1.29200000","1.28500000","1.29000000","59195.98000000",1779591599999,"76185.19098000",405,"28740.73000000","36998.65405000","0"],[1779591600000,"1.29000000","1.29200000","1.28700000","1.28700000","53687.02000000",1779593399999,"69212.46664000",458,"28122.09000000","36257.98422000","0"],[1779593400000,"1.28700000","1.28700000","1.28100000","1.28400000","122092.69000000",1779595199999,"156879.24895000",688,"51813.32000000","66578.06418000","0"],[1779595200000,"1.28500000","1.29100000","1.28200000","1.28200000","135773.55000000",1779596999999,"174574.94954000",702,"90559.35000000","116433.60401000","0"],[1779597000000,"1.28200000","1.28500000","1.28000000","1.28300000","45711.06000000",1779598799999,"58665.21842000",370,"23398.82000000","30037.89161000","0"],[1779598800000,"1.28300000","1.28300000","1.27500000","1.27600000","133370.99000000",1779600599999,"170350.05277000",764,"56826.25000000","72601.75297000","0"],[1779600600000,"1.27600000","1.28000000","1.27300000","1.27900000","62487.95000000",1779602399999,"79794.17653000",399,"30125.17000000","38461.42299000","0"],[1779602400000,"1.27900000","1.27900000","1.27300000","1.27400000","102491.43000000",1779604199999,"130897.99674000",508,"42350.62000000","54088.65479000","0"],[1779604200000,"1.27300000","1.28100000","1.27000000","1.27900000","192096.41000000",1779605999999,"244625.99806000",667,"142090.56000000","180859.65507000","0"],[1779606000000,"1.27800000","1.27900000","1.27500000","1.27700000","114173.68000000",1779607799999,"145831.28382000",490,"62568.34000000","79918.78918000","0"],[1779607800000,"1.27700000","1.27800000","1.27400000","1.27800000","253135.72000000",1779609599999,"322962.68649000",963,"146748.72000000","187245.99764000","0"],[1779609600000,"1.27800000","1.28200000","1.27500000","1.28000000","78370.25000000",1779611399999,"100208.14778000",498,"28548.31000000","36492.28580000","0"],[1779611400000,"1.28100000","1.28200000","1.27800000","1.28200000","62000.61000000",1779613199999,"79398.18365000",439,"34966.59000000","44787.56806000","0"],[1779613200000,"1.28200000","1.28500000","1.27900000","1.28100000","152941.27000000",1779614999999,"196097.86894000",683,"99466.39000000","127564.85578000","0"],[1779615000000,"1.28100000","1.28600000","1.28000000","1.28500000","71426.11000000",1779616799999,"91691.89965000",325,"47210.87000000","60622.14457000","0"],[1779616800000,"1.28400000","1.28800000","1.27800000","1.28200000","137081.77000000",1779618599999,"175911.14569000",830,"88250.44000000","113242.53593000","0"],[1779618600000,"1.28100000","1.28100000","1.27600000","1.27800000","42632.92000000",1779620399999,"54502.24658000",293,"16042.18000000","20504.17356000","0"],[1779620400000,"1.27700000","1.28100000","1.27500000","1.27700000","117927.50000000",1779622199999,"150782.05030000",627,"71229.61000000","91092.34306000","0"],[1779622200000,"1.27700000","1.28200000","1.27700000","1.27900000","104821.58000000",1779623999999,"134133.34858000",532,"52737.70000000","67484.97010000","0"],[1779624000000,"1.28000000","1.28000000","1.27000000","1.27100000","80897.76000000",1779625799999,"103025.94222000",568,"39755.20000000","50624.37350000","0"],[1779625800000,"1.27000000","1.27600000","1.26900000","1.27500000","89987.30000000",1779627599999,"114546.16743000",447,"45591.29000000","58025.88258000","0"],[1779627600000,"1.27500000","1.27800000","1.27000000","1.27100000","60307.15000000",1779629399999,"76887.86172000",446,"37103.56000000","47302.35516000","0"],[1779629400000,"1.27100000","1.27300000","1.26200000","1.26600000","117926.72000000",1779631199999,"149510.49712000",969,"60168.01000000","76344.83549000","0"],[1779631200000,"1.26700000","1.26900000","1.24600000","1.25800000","341048.71000000",1779632999999,"428769.63023000",2685,"147004.17000000","184898.58143000","0"],[1779633000000,"1.25700000","1.26300000","1.25700000","1.26100000","85081.98000000",1779634799999,"107176.79628000",603,"52860.96000000","66591.97015000","0"],[1779634800000,"1.26100000","1.26300000","1.25900000","1.26100000","62762.21000000",1779636599999,"79142.33014000",492,"32746.94000000","41297.31122000","0"],[1779636600000,"1.26100000","1.26300000","1.26000000","1.26200000","34980.31000000",1779638399999,"44141.81895000",333,"22549.68000000","28454.38570000","0"],[1779638400000,"1.26200000","1.26700000","1.26000000","1.26300000","62851.97000000",1779640199999,"79444.28292000",624,"30539.53000000","38604.48991000","0"],[1779640200000,"1.26200000","1.26300000","1.25800000","1.26100000","46867.46000000",1779641999999,"59045.28194000",401,"15559.53000000","19608.53026000","0"],[1779642000000,"1.26100000","1.26200000","1.25900000","1.26200000","60001.11000000",1779643799999,"75655.76463000",298,"47013.29000000","59281.99285000","0"],[1779643800000,"1.26200000","1.26600000","1.26200000","1.26300000","46324.87000000",1779645599999,"58533.21447000",306,"28300.05000000","35757.58992000","0"],[1779645600000,"1.26200000","1.26400000","1.26000000","1.26000000","29882.75000000",1779647399999,"37707.13374000",300,"11879.77000000","14990.31006000","0"],[1779647400000,"1.26000000","1.26100000","1.25500000","1.25800000","77648.84000000",1779649199999,"97718.24390000",463,"37176.97000000","46773.07531000","0"],[1779649200000,"1.25700000","1.25900000","1.25400000","1.25500000","89693.21000000",1779650999999,"112732.35458000",459,"39382.78000000","49511.90802000","0"],[1779651000000,"1.25500000","1.25900000","1.25400000","1.25800000","29974.36000000",1779652799999,"37651.96477000",261,"16437.12000000","20647.15182000","0"],[1779652800000,"1.25800000","1.25800000","1.25100000","1.25300000","94062.32000000",1779654599999,"117957.57952000",556,"32890.15000000","41232.25915000","0"],[1779654600000,"1.25400000","1.25500000","1.24700000","1.25000000","74163.86000000",1779656399999,"92703.51209000",447,"37336.17000000","46665.63481000","0"],[1779656400000,"1.25000000","1.25400000","1.24400000","1.24500000","65644.96000000",1779658199999,"82064.92038000",506,"33842.53000000","42303.70075000","0"],[1779658200000,"1.24600000","1.24600000","1.22700000","1.23300000","384206.61000000",1779659999999,"474792.77393000",2049,"170313.55000000","210503.37248000","0"],[1779660000000,"1.23300000","1.25100000","1.23300000","1.24600000","203271.99000000",1779661799999,"253022.53994000",1449,"124469.28000000","154921.15969000","0"],[1779661800000,"1.24600000","1.24800000","1.23300000","1.23800000","381778.25000000",1779663599999,"473015.07939000",1378,"139373.36000000","172599.69187000","0"],[1779663600000,"1.23800000","1.24400000","1.23800000","1.24200000","140105.65000000",1779665399999,"173966.47332000",649,"87879.80000000","109130.93069000","0"],[1779665400000,"1.24300000","1.24900000","1.24300000","1.24600000","144380.47000000",1779667199999,"179975.53265000",818,"67986.83000000","84770.50665000","0"],[1779667200000,"1.24600000","1.25500000","1.24600000","1.25500000","144751.97000000",1779668999999,"180885.27314000",821,"59239.04000000","74061.63148000","0"],[1779669000000,"1.25500000","1.25700000","1.25300000","1.25300000","53649.20000000",1779670799999,"67359.69518000",521,"29462.64000000","37000.51399000","0"],[1779670800000,"1.25400000","1.25500000","1.24800000","1.25300000","153699.38000000",1779672599999,"192369.29550000",749,"89338.36000000","111879.58132000","0"],[1779672600000,"1.25300000","1.25300000","1.24000000","1.24100000","131163.47000000",1779674399999,"163428.20282000",497,"66964.98000000","83445.93895000","0"],[1779674400000,"1.24100000","1.25300000","1.24100000","1.24600000","167492.07000000",1779676199999,"209168.17453000",800,"113814.70000000","142154.49965000","0"],[1779676200000,"1.24500000","1.24700000","1.24200000","1.24300000","15564.74000000",1779677999999,"19366.00346000",272,"6148.99000000","7650.07644000","0"],[1779678000000,"1.24400000","1.24500000","1.24100000","1.24200000","83161.30000000",1779679799999,"103329.71960000",435,"39684.04000000","49311.36119000","0"],[1779679800000,"1.24200000","1.24400000","1.24000000","1.24300000","34698.91000000",1779681599999,"43115.99904000",371,"20686.65000000","25709.50039000","0"],[1779681600000,"1.24300000","1.24700000","1.24200000","1.24700000","65113.64000000",1779683399999,"81007.15696000",371,"19293.13000000","24001.87449000","0"],[1779683400000,"1.24800000","1.25900000","1.24800000","1.25600000","99147.73000000",1779685199999,"124151.91442000",484,"71337.23000000","89250.14466000","0"],[1779685200000,"1.25700000","1.26300000","1.25600000","1.26200000","172126.45000000",1779686999999,"217037.33415000",532,"55766.38000000","70294.89176000","0"],[1779687000000,"1.26200000","1.26600000","1.26100000","1.26200000","45981.49000000",1779688799999,"58099.14083000",410,"19300.69000000","24398.79764000","0"],[1779688800000,"1.26200000","1.26800000","1.25400000","1.25600000","155415.04000000",1779690599999,"195972.89331000",789,"71607.11000000","90344.04145000","0"],[1779690600000,"1.25600000","1.26600000","1.25600000","1.26600000","63854.36000000",1779692399999,"80630.27116000",417,"45790.36000000","57789.58848000","0"],[1779692400000,"1.26600000","1.27100000","1.26000000","1.26100000","82244.41000000",1779694199999,"104009.36657000",681,"24907.26000000","31507.54547000","0"],[1779694200000,"1.26000000","1.26400000","1.25900000","1.26300000","65051.37000000",1779695999999,"82082.59290000",488,"48934.82000000","61754.88919000","0"],[1779696000000,"1.26300000","1.26400000","1.26000000","1.26200000","45292.08000000",1779697799999,"57168.74620000",322,"23422.53000000","29565.78791000","0"],[1779697800000,"1.26300000","1.26700000","1.26200000","1.26700000","50155.32000000",1779699599999,"63486.21808000",358,"29504.21000000","37352.89290000","0"],[1779699600000,"1.26600000","1.26800000","1.26000000","1.26400000","258426.68000000",1779701399999,"326103.39800000",730,"104121.85000000","131367.63819000","0"],[1779701400000,"1.26500000","1.26800000","1.26300000","1.26700000","74833.20000000",1779703199999,"94733.10010000",526,"41986.20000000","53154.27142000","0"],[1779703200000,"1.26600000","1.27300000","1.26500000","1.26900000","77791.21000000",1779704999999,"98753.82378000",523,"31180.36000000","39600.30454000","0"],[1779705000000,"1.26900000","1.27100000","1.26700000","1.26900000","92616.91000000",1779706799999,"117445.19847000",782,"23365.92000000","29637.57373000","0"],[1779706800000,"1.26800000","1.26800000","1.26400000","1.26500000","53644.31000000",1779708599999,"67937.65598000",381,"17637.78000000","22336.72292000","0"],[1779708600000,"1.26500000","1.26600000","1.25600000","1.25700000","88596.64000000",1779710399999,"111691.55127000",532,"37945.82000000","47847.36792000","0"],[1779710400000,"1.25700000","1.26500000","1.25100000","1.26100000","156493.95000000",1779712199999,"196717.27888000",969,"81287.94000000","102190.64021000","0"],[1779712200000,"1.26200000","1.26300000","1.25800000","1.25800000","71323.81000000",1779713999999,"89963.81035000",498,"32087.48000000","40471.60351000","0"],[1779714000000,"1.25800000","1.26400000","1.25800000","1.26300000","56708.45000000",1779715799999,"71547.15426000",330,"29309.66000000","36983.38008000","0"],[1779715800000,"1.26400000","1.27000000","1.26300000","1.26800000","99541.52000000",1779717599999,"126077.11345000",576,"44009.85000000","55776.27236000","0"],[1779717600000,"1.26800000","1.28300000","1.26700000","1.28300000","148340.26000000",1779719399999,"189347.02306000",1096,"77325.51000000","98766.04237000","0"],[1779719400000,"1.28200000","1.28200000","1.27200000","1.27600000","62335.37000000",1779721199999,"79558.07774000",562,"26333.11000000","33588.65869000","0"],[1779721200000,"1.27700000","1.28600000","1.27500000","1.27600000","170337.94000000",1779722999999,"217988.43533000",1124,"85442.92000000","109362.63042000","0"],[1779723000000,"1.27700000","1.28500000","1.27500000","1.28300000","127615.34000000",1779724799999,"163469.15676000",687,"64654.90000000","82833.04922000","0"],[1779724800000,"1.28400000","1.28500000","1.27900000","1.28000000","122786.16000000",1779726599999,"157455.32187000",708,"42854.04000000","54963.05853000","0"],[1779726600000,"1.28100000","1.28800000","1.27800000","1.28300000","126179.70000000",1779728399999,"161886.02091000",788,"81219.33000000","104183.59604000","0"],[1779728400000,"1.28300000","1.28800000","1.28200000","1.28600000","125531.68000000",1779730199999,"161352.59694000",631,"55868.46000000","71768.86762000","0"],[1779730200000,"1.28700000","1.29000000","1.28300000","1.28900000","183984.62000000",1779731999999,"236788.93435000",965,"88446.96000000","113853.80153000","0"],[1779732000000,"1.29000000","1.29500000","1.28600000","1.28900000","238706.10000000",1779733799999,"307903.83166000",1330,"83774.27000000","108106.11946000","0"],[1779733800000,"1.28800000","1.28800000","1.27600000","1.27700000","155969.27000000",1779735599999,"199699.75388000",766,"63709.96000000","81613.05335000","0"],[1779735600000,"1.27700000","1.28400000","1.27300000","1.28300000","208635.71000000",1779737399999,"267129.56369000",854,"155864.79000000","199613.45836000","0"],[1779737400000,"1.28300000","1.28400000","1.27000000","1.27700000","107432.86000000",1779739199999,"136968.47731000",700,"36349.06000000","46363.03011000","0"],[1779739200000,"1.27700000","1.28500000","1.27700000","1.28000000","119032.86000000",1779740999999,"152541.29611000",774,"48109.25000000","61659.29004000","0"],[1779741000000,"1.28000000","1.28000000","1.26700000","1.27200000","117411.42000000",1779742799999,"149555.04008000",806,"60256.36000000","76745.53091000","0"],[1779742800000,"1.27200000","1.27600000","1.27100000","1.27400000","86966.77000000",1779744599999,"110799.86106000",505,"42058.39000000","53587.91076000","0"],[1779744600000,"1.27400000","1.27900000","1.27100000","1.27500000","80053.98000000",1779746399999,"102086.08132000",488,"53674.13000000","68456.00208000","0"],[1779746400000,"1.27600000","1.27700000","1.26500000","1.26600000","113021.34000000",1779748199999,"143479.21828000",689,"49255.93000000","62535.50926000","0"],[1779748200000,"1.26500000","1.26600000","1.25700000","1.25700000","161423.02000000",1779749999999,"203581.42034000",892,"67235.29000000","84816.21721000","0"],[1779750000000,"1.25600000","1.26200000","1.25500000","1.26200000","78645.90000000",1779751799999,"99014.06519000",450,"43323.72000000","54536.24855000","0"],[1779751800000,"1.26200000","1.26600000","1.26000000","1.26000000","89622.22000000",1779753599999,"113145.95630000",477,"39570.70000000","49964.82239000","0"],[1779753600000,"1.26100000","1.26200000","1.25500000","1.25700000","86922.58000000",1779755399999,"109378.12371000",555,"43294.66000000","54482.85544000","0"],[1779755400000,"1.25600000","1.25900000","1.24100000","1.25100000","228999.63000000",1779757199999,"286504.99026000",1379,"103225.38000000","129093.00957000","0"],[1779757200000,"1.25000000","1.25000000","1.24200000","1.24600000","106715.23000000",1779758999999,"132843.23984000",933,"49434.84000000","61535.87004000","0"],[1779759000000,"1.24500000","1.24500000","1.23600000","1.24000000","122899.49000000",1779760799999,"152337.97324000",1030,"58342.04000000","72307.65142000","0"],[1779760800000,"1.24100000","1.24100000","1.23500000","1.23700000","90990.11000000",1779762599999,"112658.72252000",661,"49073.10000000","60772.13441000","0"],[1779762600000,"1.23700000","1.24200000","1.23600000","1.23900000","108526.08000000",1779764399999,"134465.88551000",668,"65926.82000000","81690.10013000","0"],[1779764400000,"1.23900000","1.23900000","1.23500000","1.23700000","36436.18000000",1779766199999,"45082.05776000",441,"20640.34000000","25544.86553000","0"],[1779766200000,"1.23800000","1.24400000","1.23700000","1.24300000","49183.88000000",1779767999999,"61035.14088000",423,"25505.36000000","31652.16382000","0"],[1779768000000,"1.24300000","1.25100000","1.23900000","1.25000000","71344.42000000",1779769799999,"88739.88218000",554,"38262.92000000","47644.46578000","0"],[1779769800000,"1.25000000","1.25300000","1.24500000","1.24900000","59071.22000000",1779771599999,"73788.26701000",457,"35676.75000000","44560.16851000","0"],[1779771600000,"1.24800000","1.25600000","1.24600000","1.25400000","394598.57000000",1779773399999,"494075.27266000",992,"151009.90000000","189126.97138000","0"],[1779773400000,"1.25400000","1.26200000","1.25400000","1.25700000","100490.47000000",1779775199999,"126367.23508000",761,"51188.51000000","64374.14751000","0"],[1779775200000,"1.25700000","1.25700000","1.24600000","1.24900000","122475.16000000",1779776999999,"153369.06692000",691,"53866.39000000","67502.24026000","0"],[1779777000000,"1.25000000","1.26100000","1.25000000","1.25800000","69525.65000000",1779778799999,"87419.34044000",617,"36140.27000000","45437.26014000","0"],[1779778800000,"1.25800000","1.26000000","1.24400000","1.25100000","157277.70000000",1779780599999,"196678.50187000",825,"77399.50000000","96749.08667000","0"],[1779780600000,"1.25000000","1.25500000","1.24400000","1.25200000","255367.66000000",1779782399999,"319076.97076000",956,"85472.18000000","106737.30016000","0"],[1779782400000,"1.25200000","1.26000000","1.25100000","1.25700000","98824.07000000",1779784199999,"124097.68252000",627,"39994.41000000","50226.57039000","0"],[1779784200000,"1.25700000","1.26100000","1.25500000","1.25700000","77055.43000000",1779785999999,"96882.73605000",630,"35160.09000000","44210.69457000","0"],[1779786000000,"1.25800000","1.26200000","1.25400000","1.26100000","92843.83000000",1779787799999,"116921.22126000",856,"50980.66000000","64198.03468000","0"],[1779787800000,"1.26000000","1.26300000","1.25800000","1.26300000","88594.02000000",1779789599999,"111648.57839000",696,"50022.68000000","63050.96251000","0"],[1779789600000,"1.26200000","1.28300000","1.25900000","1.28300000","323144.51000000",1779791399999,"410948.47416000",2022,"134788.49000000","171299.24607000","0"],[1779791400000,"1.28300000","1.29200000","1.28200000","1.28800000","434100.61000000",1779793199999,"558976.86709000",2231,"262883.60000000","338566.96137000","0"],[1779793200000,"1.28800000","1.28900000","1.27700000","1.27900000","217511.66000000",1779794999999,"278990.40665000",1354,"76362.53000000","97936.80192000","0"],[1779795000000,"1.27900000","1.28400000","1.27500000","1.27800000","147135.09000000",1779796799999,"188202.07782000",788,"68511.16000000","87635.57372000","0"],[1779796800000,"1.27700000","1.28200000","1.27300000","1.27800000","181250.07000000",1779798599999,"231557.10571000",1209,"64834.02000000","82806.06369000","0"],[1779798600000,"1.27800000","1.28200000","1.27200000","1.27800000","130511.91000000",1779800399999,"166842.17426000",727,"80284.26000000","102620.04586000","0"],[1779800400000,"1.27800000","1.28100000","1.27200000","1.27200000","136968.73000000",1779802199999,"174862.04369000",856,"54885.27000000","70116.09218000","0"],[1779802200000,"1.27200000","1.28400000","1.26700000","1.28000000","190308.19000000",1779803999999,"242749.99008000",1607,"124498.50000000","158774.61599000","0"],[1779804000000,"1.28100000","1.30800000","1.28000000","1.30600000","508063.53000000",1779805799999,"657986.94019000",3679,"277067.53000000","358533.03597000","0"],[1779805800000,"1.30600000","1.30600000","1.28200000","1.29100000","516767.33000000",1779807599999,"668032.14910000",3824,"214855.63000000","277635.45027000","0"],[1779807600000,"1.29100000","1.29300000","1.27300000","1.27600000","427552.89000000",1779809399999,"547339.36171000",3250,"169436.59000000","216955.17593000","0"],[1779809400000,"1.27600000","1.27700000","1.25900000","1.27200000","268960.04000000",1779811199999,"341182.82273000",2714,"138550.77000000","175762.67629000","0"],[1779811200000,"1.27200000","1.27300000","1.26000000","1.26700000","169995.07000000",1779812999999,"215559.32975000",1753,"110930.10000000","140673.13482000","0"],[1779813000000,"1.26700000","1.27000000","1.26100000","1.26700000","158464.02000000",1779814799999,"200504.38534000",1349,"78218.08000000","98986.25256000","0"],[1779814800000,"1.26700000","1.27200000","1.24900000","1.25000000","174309.47000000",1779816599999,"219574.95943000",1946,"78983.84000000","99698.40227000","0"],[1779816600000,"1.24900000","1.25800000","1.24400000","1.25300000","276369.52000000",1779818399999,"345713.32742000",2467,"155488.43000000","194605.41069000","0"],[1779818400000,"1.25200000","1.26400000","1.25000000","1.25700000","174670.30000000",1779820199999,"219385.76092000",1552,"120802.88000000","151753.67671000","0"],[1779820200000,"1.25800000","1.25900000","1.24500000","1.24800000","129275.08000000",1779821999999,"161624.76120000",1201,"55125.68000000","68953.73863000","0"],[1779822000000,"1.24700000","1.24800000","1.23700000","1.24200000","212703.92000000",1779823799999,"264116.47333000",1556,"110929.84000000","137822.36045000","0"],[1779823800000,"1.24100000","1.25300000","1.24000000","1.24900000","87212.49000000",1779825599999,"108847.49168000",863,"58506.67000000","73022.90079000","0"],[1779825600000,"1.24900000","1.25300000","1.24700000","1.25100000","148535.13000000",1779827399999,"185639.75487000",855,"66615.44000000","83267.03914000","0"],[1779827400000,"1.25100000","1.25300000","1.24700000","1.25300000","58682.49000000",1779829199999,"73366.75970000",577,"39122.72000000","48914.48833000","0"],[1779829200000,"1.25300000","1.25400000","1.24200000","1.25300000","81907.07000000",1779830999999,"102343.29835000",668,"49171.48000000","61422.82349000","0"],[1779831000000,"1.25300000","1.25600000","1.24500000","1.24700000","56541.86000000",1779832799999,"70850.47897000",639,"36894.29000000","46227.62459000","0"],[1779832800000,"1.24700000","1.25400000","1.24300000","1.25400000","74114.68000000",1779834599999,"92419.98406000",846,"44901.08000000","56012.12626000","0"],[1779834600000,"1.25300000","1.25400000","1.24400000","1.24700000","64215.01000000",1779836399999,"80209.61585000",520,"35088.37000000","43832.21705000","0"],[1779836400000,"1.24800000","1.25400000","1.24800000","1.25100000","103408.71000000",1779838199999,"129383.64418000",572,"63648.47000000","79630.10078000","0"],[1779838200000,"1.25200000","1.25600000","1.24900000","1.24900000","84977.97000000",1779839999999,"106435.33190000",611,"37541.02000000","47059.43074000","0"],[1779840000000,"1.25000000","1.26000000","1.24900000","1.25800000","156840.03000000",1779841799999,"196986.76097000",1061,"80666.97000000","101318.33247000","0"],[1779841800000,"1.25900000","1.26300000","1.25700000","1.26300000","50601.00000000",1779843599999,"63770.76247000",604,"24485.68000000","30859.12709000","0"],[1779843600000,"1.26200000","1.26300000","1.25500000","1.25800000","44863.02000000",1779845399999,"56475.50169000",580,"28267.50000000","35586.75813000","0"],[1779845400000,"1.25800000","1.26100000","1.25400000","1.25400000","62565.67000000",1779847199999,"78715.88788000",587,"25465.76000000","32041.02254000","0"],[1779847200000,"1.25500000","1.25500000","1.24700000","1.24900000","79486.41000000",1779848999999,"99405.53582000",758,"31818.19000000","39789.45986000","0"],[1779849000000,"1.24900000","1.25700000","1.24900000","1.25700000","188367.81000000",1779850799999,"235798.41240000",720,"148129.22000000","185421.29306000","0"],[1779850800000,"1.25700000","1.26100000","1.25400000","1.26000000","95321.10000000",1779852599999,"119910.41105000",682,"63726.58000000","80206.73220000","0"],[1779852600000,"1.26100000","1.26400000","1.25100000","1.25400000","61201.89000000",1779854399999,"76947.59213000",672,"26893.23000000","33788.16623000","0"],[1779854400000,"1.25300000","1.25400000","1.24400000","1.24600000","178272.51000000",1779856199999,"222539.16408000",1321,"131889.33000000","164668.77695000","0"],[1779856200000,"1.24600000","1.25400000","1.23400000","1.25300000","356959.07000000",1779857999999,"443057.49339000",2368,"181464.04000000","225299.13233000","0"],[1779858000000,"1.25300000","1.26200000","1.25000000","1.26000000","122295.66000000",1779859799999,"153470.07357000",876,"70999.40000000","89099.74071000","0"],[1779859800000,"1.25900000","1.26500000","1.25600000","1.26500000","146696.58000000",1779861599999,"184984.82469000",1089,"95701.70000000","120734.97510000","0"],[1779861600000,"1.26500000","1.27100000","1.26300000","1.26900000","116732.00000000",1779863399999,"147861.58135000",896,"47037.13000000","59589.81815000","0"],[1779863400000,"1.26900000","1.27400000","1.26800000","1.27400000","183758.44000000",1779865199999,"233619.24566000",885,"89413.49000000","113696.25719000","0"],[1779865200000,"1.27400000","1.27400000","1.26500000","1.26600000","109550.07000000",1779866999999,"139051.77133000",946,"58304.60000000","73999.03294000","0"],[1779867000000,"1.26600000","1.27000000","1.26200000","1.27000000","288296.93000000",1779868799999,"364627.21630000",1298,"132726.37000000","167977.70571000","0"],[1779868800000,"1.27000000","1.27600000","1.26700000","1.27500000","226993.25000000",1779870599999,"288746.12466000",1095,"96435.55000000","122705.99077000","0"],[1779870600000,"1.27500000","1.27800000","1.26200000","1.26600000","137861.39000000",1779872399999,"175395.63792000",1053,"89373.30000000","113782.90238000","0"],[1779872400000,"1.26600000","1.26600000","1.25600000","1.25800000","151415.33000000",1779874199999,"190901.50407000",718,"51437.36000000","64817.94935000","0"],[1779874200000,"1.25900000","1.26400000","1.25700000","1.25700000","62657.17000000",1779875999999,"78966.00456000",465,"24707.81000000","31152.86458000","0"],[1779876000000,"1.25700000","1.26300000","1.25400000","1.26000000","100292.30000000",1779877799999,"126125.37251000",663,"38355.80000000","48236.66724000","0"],[1779877800000,"1.26000000","1.26200000","1.25600000","1.25900000","123779.57000000",1779879599999,"155858.55438000",682,"77404.25000000","97478.33923000","0"],[1779879600000,"1.25800000","1.26700000","1.25800000","1.26400000","86003.74000000",1779881399999,"108661.79455000",718,"53055.05000000","67014.42504000","0"],[1779881400000,"1.26400000","1.26400000","1.25600000","1.25700000","102483.36000000",1779883199999,"129038.55775000",614,"25440.10000000","32037.06063000","0"],[1779883200000,"1.25700000","1.27300000","1.25300000","1.27000000","144051.56000000",1779884999999,"181758.89050000",1583,"75127.53000000","94691.87074000","0"],[1779885000000,"1.27000000","1.27400000","1.26600000","1.26700000","201626.43000000",1779886799999,"256169.21369000",1135,"99824.42000000","126853.84068000","0"],[1779886800000,"1.26700000","1.26900000","1.25200000","1.25500000","176299.08000000",1779888599999,"222201.87241000",1103,"82031.19000000","103369.05897000","0"],[1779888600000,"1.25400000","1.25400000","1.24100000","1.25300000","210039.93000000",1779890399999,"262074.28286000",2265,"98109.58000000","122406.12633000","0"],[1779890400000,"1.25400000","1.26200000","1.24200000","1.24600000","169607.47000000",1779892199999,"212641.77203000",1517,"60927.28000000","76406.89700000","0"],[1779892200000,"1.24600000","1.26000000","1.24400000","1.25400000","386133.50000000",1779893999999,"482731.96024000",1824,"259488.43000000","324478.74996000","0"],[1779894000000,"1.25300000","1.27500000","1.25200000","1.27100000","357637.28000000",1779895799999,"451948.02556000",2156,"185667.91000000","234653.11777000","0"],[1779895800000,"1.27200000","1.27900000","1.26300000","1.27000000","151413.25000000",1779897599999,"192391.59355000",1492,"68848.61000000","87529.59581000","0"],[1779897600000,"1.27000000","1.27500000","1.26000000","1.26200000","139474.86000000",1779899399999,"176992.10141000",1203,"65346.54000000","82919.94022000","0"],[1779899400000,"1.26200000","1.26500000","1.25500000","1.26400000","83189.44000000",1779901199999,"104850.59956000",824,"32104.74000000","40464.60470000","0"],[1779901200000,"1.26400000","1.26400000","1.24800000","1.25400000","151606.49000000",1779902999999,"190427.00867000",1492,"65477.12000000","82179.13283000","0"],[1779903000000,"1.25300000","1.25600000","1.24400000","1.24700000","113852.63000000",1779904799999,"142142.21771000",962,"47010.10000000","58697.68474000","0"],[1779904800000,"1.24600000","1.24600000","1.23800000","1.24200000","219642.21000000",1779906599999,"272900.08848000",1401,"93100.67000000","115761.18507000","0"],[1779906600000,"1.24300000","1.26100000","1.24200000","1.25900000","74662.62000000",1779908399999,"93690.63906000",807,"31453.43000000","39407.94553000","0"],[1779908400000,"1.26000000","1.26600000","1.25900000","1.26300000","217708.78000000",1779910199999,"274907.22019000",1063,"131787.03000000","166427.24289000","0"],[1779910200000,"1.26300000","1.26500000","1.25700000","1.25800000","49262.26000000",1779911999999,"62119.65092000",614,"16425.22000000","20715.94887000","0"],[1779912000000,"1.25800000","1.26100000","1.25400000","1.25700000","99367.32000000",1779913799999,"125011.68802000",842,"71392.40000000","89813.81466000","0"],[1779913800000,"1.25600000","1.26200000","1.25200000","1.26000000","76115.90000000",1779915599999,"95737.91195000",706,"37858.36000000","47599.14420000","0"],[1779915600000,"1.26100000","1.26100000","1.25400000","1.25400000","47856.50000000",1779917399999,"60265.52246000",467,"16762.10000000","21109.36576000","0"],[1779917400000,"1.25400000","1.25400000","1.22500000","1.23300000","519254.29000000",1779919199999,"643204.44793000",4310,"292998.91000000","363477.29016000","0"],[1779919200000,"1.23300000","1.24100000","1.22900000","1.23900000","157299.36000000",1779920999999,"194192.61291000",1265,"74022.60000000","91390.16040000","0"],[1779921000000,"1.23900000","1.24100000","1.23000000","1.23100000","299666.41000000",1779922799999,"369833.99579000",997,"74630.91000000","92175.23876000","0"],[1779922800000,"1.23000000","1.23300000","1.22300000","1.22400000","132212.70000000",1779924599999,"162485.26767000",1034,"67555.69000000","83022.86431000","0"],[1779924600000,"1.22400000","1.23200000","1.22300000","1.23000000","93105.18000000",1779926399999,"114464.34231000",866,"51996.62000000","63927.15866000","0"],[1779926400000,"1.23000000","1.23500000","1.22800000","1.23100000","206463.66000000",1779928199999,"254209.69024000",1597,"124669.97000000","153518.00904000","0"],[1779928200000,"1.23100000","1.23500000","1.23100000","1.23500000","72255.21000000",1779929999999,"89081.20693000",473,"44891.68000000","55354.32191000","0"],[1779930000000,"1.23500000","1.23600000","1.21800000","1.22500000","195875.30000000",1779931799999,"240431.45566000",1215,"85095.51000000","104339.04942000","0"],[1779931800000,"1.22400000","1.23000000","1.21900000","1.23000000","122492.45000000",1779933599999,"150074.32211000",940,"68763.73000000","84306.08428000","0"],[1779933600000,"1.23000000","1.23400000","1.22700000","1.22900000","191034.85000000",1779935399999,"235071.73939000",942,"87014.60000000","107129.90517000","0"],[1779935400000,"1.22900000","1.23300000","1.22600000","1.23000000","114641.18000000",1779937199999,"141019.52313000",883,"51317.05000000","63125.47515000","0"],[1779937200000,"1.22900000","1.22900000","1.20400000","1.21300000","554930.81000000",1779938999999,"673297.44056000",4450,"230392.63000000","279465.38918000","0"],[1779939000000,"1.21300000","1.21400000","1.19500000","1.19800000","686722.73000000",1779940799999,"826221.21964000",3880,"260550.84000000","313637.32439000","0"],[1779940800000,"1.19800000","1.19800000","1.17600000","1.18300000","773769.02000000",1779942599999,"917451.89261000",6665,"318351.07000000","377550.12802000","0"],[1779942600000,"1.18200000","1.19300000","1.18100000","1.19200000","318784.26000000",1779944399999,"379220.09330000",1628,"161177.75000000","191739.13234000","0"],[1779944400000,"1.19200000","1.19200000","1.17700000","1.17900000","243205.73000000",1779946199999,"287826.47323000",1207,"102124.21000000","120975.11338000","0"],[1779946200000,"1.17900000","1.18800000","1.17900000","1.18600000","110182.58000000",1779947999999,"130480.44721000",823,"52116.01000000","61711.15792000","0"],[1779948000000,"1.18500000","1.18800000","1.18300000","1.18600000","100087.61000000",1779949799999,"118607.65305000",662,"67772.78000000","80317.77612000","0"],[1779949800000,"1.18600000","1.19300000","1.18200000","1.18900000","181760.72000000",1779951599999,"215802.05535000",960,"111836.18000000","132835.42707000","0"],[1779951600000,"1.19000000","1.19400000","1.18600000","1.19100000","94447.32000000",1779953399999,"112525.40692000",687,"65869.20000000","78490.61508000","0"],[1779953400000,"1.19000000","1.19700000","1.18900000","1.19600000","129225.83000000",1779955199999,"154284.43825000",972,"84650.77000000","101079.27895000","0"],[1779955200000,"1.19600000","1.19700000","1.19100000","1.19200000","92220.18000000",1779956999999,"110163.98639000",601,"40900.38000000","48873.54480000","0"],[1779957000000,"1.19200000","1.19400000","1.18900000","1.18900000","145459.81000000",1779958799999,"173388.05709000",647,"103684.85000000","123621.64924000","0"],[1779958800000,"1.19000000","1.19700000","1.18800000","1.19500000","124793.06000000",1779960599999,"148971.75843000",657,"80566.17000000","96221.12591000","0"],[1779960600000,"1.19600000","1.20200000","1.19400000","1.19900000","133757.01000000",1779962399999,"160369.26405000",698,"63005.38000000","75512.54902000","0"],[1779962400000,"1.19900000","1.20400000","1.19200000","1.19300000","163359.08000000",1779964199999,"195892.51729000",844,"76692.35000000","91950.94961000","0"],[1779964200000,"1.19300000","1.19500000","1.18600000","1.18600000","180672.11000000",1779965999999,"214975.36089000",808,"110483.11000000","131476.97595000","0"],[1779966000000,"1.18600000","1.19000000","1.18400000","1.18700000","200412.01000000",1779967799999,"237938.17160000",1165,"71293.69000000","84643.51038000","0"],[1779967800000,"1.18700000","1.19000000","1.18600000","1.18800000","38756.50000000",1779969599999,"46059.80189000",387,"18042.57000000","21445.75228000","0"],[1779969600000,"1.18800000","1.19000000","1.18200000","1.18700000","115519.46000000",1779971399999,"137066.54107000",628,"58030.46000000","68880.88124000","0"],[1779971400000,"1.18800000","1.20000000","1.18800000","1.19900000","116957.83000000",1779973199999,"139688.22055000",792,"63888.45000000","76271.18352000","0"],[1779973200000,"1.20000000","1.20400000","1.19200000","1.20200000","181519.40000000",1779974999999,"217486.74309000",1094,"64754.90000000","77664.39686000","0"],[1779975000000,"1.20300000","1.20600000","1.19400000","1.20000000","354192.95000000",1779976799999,"425229.39181000",2212,"211683.23000000","254236.18696000","0"],[1779976800000,"1.20000000","1.20000000","1.19100000","1.19200000","25742.67000000",1779978599999,"30757.99864000",257,"12072.87000000","14414.61781000","0"]]}