{"ok":true,"error":"","data":[[1779041700000,"0.07960000","0.07970000","0.07920000","0.07970000","19085.60000000",1779042599999,"1514.92705000",61,"6769.50000000","538.29538000","0"],[1779042600000,"0.07970000","0.07970000","0.07940000","0.07960000","4047.60000000",1779043499999,"322.19452000",6,"2597.50000000","206.92075000","0"],[1779043500000,"0.07960000","0.07980000","0.07960000","0.07980000","7872.00000000",1779044399999,"627.29213000",8,"6523.60000000","519.68981000","0"],[1779044400000,"0.07990000","0.08000000","0.07980000","0.08000000","9075.60000000",1779045299999,"725.45584000",5,"5990.60000000","479.24800000","0"],[1779045300000,"0.07990000","0.07990000","0.07980000","0.07990000","3657.80000000",1779046199999,"292.25151000",5,"3262.30000000","260.65777000","0"],[1779046200000,"0.07990000","0.08010000","0.07990000","0.08000000","6325.10000000",1779047099999,"506.57540000",6,"2408.90000000","192.93735000","0"],[1779047100000,"0.08000000","0.08010000","0.08000000","0.08000000","1506.70000000",1779047999999,"120.60764000",5,"716.40000000","57.38364000","0"],[1779048000000,"0.08000000","0.08000000","0.07970000","0.07970000","8166.60000000",1779048899999,"652.35454000",12,"0.00000000","0.00000000","0"],[1779048900000,"0.07980000","0.08000000","0.07960000","0.07990000","54609.20000000",1779049799999,"4363.80901000",35,"53019.20000000","4237.14981000","0"],[1779049800000,"0.07990000","0.07990000","0.07970000","0.07970000","3088.50000000",1779050699999,"246.38760000",5,"0.00000000","0.00000000","0"],[1779050700000,"0.07980000","0.07980000","0.07980000","0.07980000","2098.60000000",1779051599999,"167.46828000",3,"1970.50000000","157.24590000","0"],[1779051600000,"0.07970000","0.07970000","0.07970000","0.07970000","126.00000000",1779052499999,"10.04220000",1,"0.00000000","0.00000000","0"],[1779052500000,"0.07980000","0.08010000","0.07980000","0.08010000","11546.70000000",1779053399999,"923.63552000",9,"11546.70000000","923.63552000","0"],[1779053400000,"0.08000000","0.08020000","0.07990000","0.08020000","12566.30000000",1779054299999,"1006.26010000",34,"9806.50000000","785.66368000","0"],[1779054300000,"0.08020000","0.08020000","0.08020000","0.08020000","0.00000000",1779055199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779055200000,"0.07990000","0.07990000","0.07940000","0.07950000","38650.90000000",1779056099999,"3081.02384000",62,"16858.90000000","1343.13331000","0"],[1779056100000,"0.07950000","0.07950000","0.07900000","0.07910000","29858.40000000",1779056999999,"2367.93062000",86,"4899.00000000","388.41850000","0"],[1779057000000,"0.07930000","0.07930000","0.07910000","0.07930000","9818.30000000",1779057899999,"778.06479000",28,"9285.60000000","735.89688000","0"],[1779057900000,"0.07900000","0.07920000","0.07900000","0.07920000","6805.90000000",1779058799999,"538.84022000",25,"5571.90000000","441.26842000","0"],[1779058800000,"0.07900000","0.07900000","0.07870000","0.07880000","52520.10000000",1779059699999,"4138.88049000",129,"11786.00000000","929.27925000","0"],[1779059700000,"0.07870000","0.07870000","0.07830000","0.07840000","86059.40000000",1779060599999,"6755.29866000",94,"12949.10000000","1016.50752000","0"],[1779060600000,"0.07830000","0.07860000","0.07510000","0.07640000","1025638.40000000",1779061499999,"78632.98139000",1095,"443252.20000000","33952.75073000","0"],[1779061500000,"0.07630000","0.07760000","0.07610000","0.07750000","171322.90000000",1779062399999,"13180.62770000",193,"124333.20000000","9568.37248000","0"],[1779062400000,"0.07760000","0.07770000","0.07670000","0.07720000","100267.80000000",1779063299999,"7758.73753000",57,"41310.70000000","3191.12431000","0"],[1779063300000,"0.07750000","0.07780000","0.07740000","0.07740000","41328.80000000",1779064199999,"3211.49606000",54,"25182.30000000","1957.97890000","0"],[1779064200000,"0.07760000","0.07770000","0.07730000","0.07760000","11996.90000000",1779065099999,"929.96424000",30,"8270.40000000","641.16226000","0"],[1779065100000,"0.07750000","0.07770000","0.07740000","0.07770000","80453.40000000",1779065999999,"6236.04133000",46,"62826.40000000","4870.28022000","0"],[1779066000000,"0.07780000","0.07800000","0.07760000","0.07770000","30466.90000000",1779066899999,"2368.23548000",32,"6395.10000000","498.18893000","0"],[1779066900000,"0.07750000","0.07750000","0.07700000","0.07710000","20577.60000000",1779067799999,"1590.50424000",39,"4103.80000000","317.13267000","0"],[1779067800000,"0.07710000","0.07740000","0.07700000","0.07730000","61547.80000000",1779068699999,"4749.59862000",41,"39622.00000000","3060.05130000","0"],[1779068700000,"0.07720000","0.07780000","0.07720000","0.07780000","12904.10000000",1779069599999,"998.87705000",17,"9647.70000000","746.71189000","0"],[1779069600000,"0.07810000","0.07870000","0.07810000","0.07870000","10802.10000000",1779070499999,"845.42511000",19,"7941.70000000","621.19209000","0"],[1779070500000,"0.07870000","0.07870000","0.07820000","0.07840000","7110.40000000",1779071399999,"558.37867000",11,"3319.30000000","260.88850000","0"],[1779071400000,"0.07830000","0.07840000","0.07820000","0.07820000","55790.50000000",1779072299999,"4367.23122000",102,"2717.70000000","212.76096000","0"],[1779072300000,"0.07830000","0.07860000","0.07800000","0.07850000","186444.00000000",1779073199999,"14620.34476000",97,"180774.90000000","14175.84692000","0"],[1779073200000,"0.07850000","0.07890000","0.07840000","0.07880000","15161.70000000",1779074099999,"1191.74043000",27,"4018.20000000","316.17706000","0"],[1779074100000,"0.07850000","0.07860000","0.07850000","0.07860000","6957.20000000",1779074999999,"546.82767000",13,"5359.70000000","421.26417000","0"],[1779075000000,"0.07850000","0.07850000","0.07820000","0.07830000","37785.90000000",1779075899999,"2958.93941000",60,"2723.50000000","213.25005000","0"],[1779075900000,"0.07850000","0.07850000","0.07820000","0.07820000","8827.10000000",1779076799999,"690.29836000",20,"8827.10000000","690.29836000","0"],[1779076800000,"0.07820000","0.07830000","0.07810000","0.07830000","5418.50000000",1779077699999,"423.53020000",11,"2297.00000000","179.42155000","0"],[1779077700000,"0.07820000","0.07820000","0.07780000","0.07790000","2593.10000000",1779078599999,"202.41798000",7,"2050.00000000","159.98018000","0"],[1779078600000,"0.07810000","0.07860000","0.07810000","0.07860000","9135.90000000",1779079499999,"717.02686000",22,"7568.80000000","594.43508000","0"],[1779079500000,"0.07840000","0.07880000","0.07840000","0.07880000","23392.70000000",1779080399999,"1838.88089000",14,"13072.70000000","1029.69289000","0"],[1779080400000,"0.07880000","0.07900000","0.07880000","0.07880000","43928.60000000",1779081299999,"3465.61739000",47,"31446.40000000","2481.46340000","0"],[1779081300000,"0.07860000","0.07870000","0.07860000","0.07870000","2538.90000000",1779082199999,"199.63885000",7,"2410.50000000","189.54661000","0"],[1779082200000,"0.07870000","0.07870000","0.07850000","0.07860000","7358.10000000",1779083099999,"578.88885000",14,"1397.00000000","109.80117000","0"],[1779083100000,"0.07870000","0.07870000","0.07830000","0.07830000","15084.20000000",1779083999999,"1185.07666000",47,"531.90000000","41.70853000","0"],[1779084000000,"0.07850000","0.07850000","0.07800000","0.07800000","23137.50000000",1779084899999,"1806.75111000",16,"4882.30000000","381.55211000","0"],[1779084900000,"0.07830000","0.07830000","0.07740000","0.07810000","71195.00000000",1779085799999,"5537.30973000",81,"41383.00000000","3216.63455000","0"],[1779085800000,"0.07780000","0.07810000","0.07760000","0.07810000","19801.80000000",1779086699999,"1540.95631000",40,"3476.40000000","271.16222000","0"],[1779086700000,"0.07820000","0.07830000","0.07810000","0.07810000","33508.70000000",1779087599999,"2622.48755000",18,"27712.70000000","2169.54466000","0"],[1779087600000,"0.07830000","0.07840000","0.07780000","0.07800000","63627.20000000",1779088499999,"4961.15883000",37,"28174.60000000","2197.16731000","0"],[1779088500000,"0.07790000","0.07810000","0.07760000","0.07800000","90946.10000000",1779089399999,"7084.90406000",44,"69714.40000000","5434.98125000","0"],[1779089400000,"0.07790000","0.07800000","0.07730000","0.07740000","261166.70000000",1779090299999,"20208.72676000",94,"121240.10000000","9373.82301000","0"],[1779090300000,"0.07740000","0.07770000","0.07740000","0.07770000","40456.40000000",1779091199999,"3137.67810000",36,"34401.90000000","2667.56295000","0"],[1779091200000,"0.07780000","0.07790000","0.07760000","0.07760000","7080.40000000",1779092099999,"551.08095000",20,"1081.00000000","83.99370000","0"],[1779092100000,"0.07760000","0.07760000","0.07750000","0.07750000","1180.20000000",1779092999999,"91.51209000",3,"0.00000000","0.00000000","0"],[1779093000000,"0.07750000","0.07760000","0.07730000","0.07730000","25588.50000000",1779093899999,"1981.00200000",43,"2570.00000000","198.75825000","0"],[1779093900000,"0.07730000","0.07770000","0.07730000","0.07760000","5306.40000000",1779094799999,"410.80840000",16,"3662.00000000","283.47940000","0"],[1779094800000,"0.07780000","0.07780000","0.07720000","0.07720000","42582.50000000",1779095699999,"3295.70506000",59,"4612.20000000","358.10754000","0"],[1779095700000,"0.07720000","0.07730000","0.07720000","0.07720000","8222.70000000",1779096599999,"635.08147000",11,"5399.40000000","416.84038000","0"],[1779096600000,"0.07720000","0.07760000","0.07720000","0.07740000","21345.30000000",1779097499999,"1651.22256000",45,"13173.90000000","1019.88326000","0"],[1779097500000,"0.07730000","0.07740000","0.07720000","0.07730000","61344.40000000",1779098399999,"4738.26487000",67,"18231.60000000","1407.81722000","0"],[1779098400000,"0.07720000","0.07730000","0.07670000","0.07690000","386474.70000000",1779099299999,"29752.18338000",221,"232938.70000000","17940.82500000","0"],[1779099300000,"0.07690000","0.07700000","0.07680000","0.07690000","27982.60000000",1779100199999,"2151.07946000",42,"6432.10000000","494.20253000","0"],[1779100200000,"0.07690000","0.07710000","0.07680000","0.07690000","17399.00000000",1779101099999,"1338.29932000",80,"6147.40000000","473.05128000","0"],[1779101100000,"0.07700000","0.07730000","0.07700000","0.07700000","23734.40000000",1779101999999,"1829.67238000",58,"11891.30000000","917.61909000","0"],[1779102000000,"0.07700000","0.07730000","0.07700000","0.07730000","85149.70000000",1779102899999,"6557.97134000",55,"18329.70000000","1412.70164000","0"],[1779102900000,"0.07730000","0.07740000","0.07730000","0.07740000","8875.60000000",1779103799999,"686.47900000",41,"6595.40000000","510.21954000","0"],[1779103800000,"0.07730000","0.07840000","0.07730000","0.07840000","79053.50000000",1779104699999,"6175.56441000",121,"65538.10000000","5118.79986000","0"],[1779104700000,"0.07830000","0.07840000","0.07810000","0.07820000","7594.80000000",1779105599999,"594.22546000",36,"4925.80000000","385.42270000","0"],[1779105600000,"0.07820000","0.07880000","0.07820000","0.07880000","32344.40000000",1779106499999,"2538.98228000",78,"18178.40000000","1428.34749000","0"],[1779106500000,"0.07880000","0.07910000","0.07870000","0.07890000","24766.50000000",1779107399999,"1954.10235000",56,"11715.70000000","925.29551000","0"],[1779107400000,"0.07890000","0.07910000","0.07860000","0.07900000","49358.90000000",1779108299999,"3894.53266000",50,"22993.60000000","1816.17943000","0"],[1779108300000,"0.07870000","0.07870000","0.07840000","0.07850000","11132.00000000",1779109199999,"874.62416000",11,"4582.90000000","360.12009000","0"],[1779109200000,"0.07840000","0.07840000","0.07800000","0.07820000","34259.00000000",1779110099999,"2675.52378000",59,"13930.70000000","1086.91785000","0"],[1779110100000,"0.07820000","0.07840000","0.07810000","0.07840000","10319.20000000",1779110999999,"808.58193000",9,"10037.90000000","786.59387000","0"],[1779111000000,"0.07820000","0.07830000","0.07780000","0.07810000","54893.50000000",1779111899999,"4277.83474000",61,"28283.40000000","2204.35066000","0"],[1779111900000,"0.07800000","0.07810000","0.07800000","0.07810000","2213.70000000",1779112799999,"172.68020000",2,"2213.70000000","172.68020000","0"],[1779112800000,"0.07810000","0.07820000","0.07800000","0.07820000","9310.60000000",1779113699999,"727.31761000",15,"3195.00000000","249.68925000","0"],[1779113700000,"0.07790000","0.07810000","0.07770000","0.07790000","79082.50000000",1779114599999,"6156.88555000",76,"43525.70000000","3392.48497000","0"],[1779114600000,"0.07770000","0.07770000","0.07730000","0.07770000","17819.20000000",1779115499999,"1382.51227000",20,"3344.50000000","259.18380000","0"],[1779115500000,"0.07770000","0.07780000","0.07730000","0.07740000","16959.00000000",1779116399999,"1313.32356000",20,"13008.30000000","1007.14953000","0"],[1779116400000,"0.07740000","0.07750000","0.07700000","0.07750000","25957.60000000",1779117299999,"2003.58492000",37,"15039.60000000","1161.79302000","0"],[1779117300000,"0.07730000","0.07730000","0.07710000","0.07710000","65785.80000000",1779118199999,"5078.33247000",26,"7122.20000000","550.00811000","0"],[1779118200000,"0.07710000","0.07800000","0.07710000","0.07800000","44383.90000000",1779119099999,"3431.42807000",81,"43350.90000000","3351.47401000","0"],[1779119100000,"0.07780000","0.07780000","0.07770000","0.07780000","19240.90000000",1779119999999,"1496.72766000",49,"1745.80000000","135.66349000","0"],[1779120000000,"0.07780000","0.07800000","0.07760000","0.07800000","10685.90000000",1779120899999,"832.27848000",19,"9686.80000000","754.51797000","0"],[1779120900000,"0.07810000","0.07810000","0.07760000","0.07760000","19925.50000000",1779121799999,"1555.63980000",20,"19696.90000000","1537.78614000","0"],[1779121800000,"0.07760000","0.07800000","0.07760000","0.07790000","18326.20000000",1779122699999,"1426.89149000",31,"5151.00000000","400.61305000","0"],[1779122700000,"0.07790000","0.07790000","0.07790000","0.07790000","1878.30000000",1779123599999,"146.31957000",3,"125.00000000","9.73750000","0"],[1779123600000,"0.07800000","0.07810000","0.07800000","0.07810000","2064.40000000",1779124499999,"161.05304000",6,"2064.40000000","161.05304000","0"],[1779124500000,"0.07790000","0.07860000","0.07790000","0.07830000","50375.60000000",1779125399999,"3943.75938000",45,"42015.60000000","3288.35833000","0"],[1779125400000,"0.07830000","0.07830000","0.07810000","0.07820000","14494.30000000",1779126299999,"1133.62423000",16,"4514.20000000","353.16342000","0"],[1779126300000,"0.07830000","0.07840000","0.07810000","0.07810000","3655.00000000",1779127199999,"285.90124000",8,"668.50000000","52.35105000","0"],[1779127200000,"0.07820000","0.07830000","0.07750000","0.07760000","22556.00000000",1779128099999,"1754.68129000",29,"7213.60000000","561.59997000","0"],[1779128100000,"0.07760000","0.07760000","0.07730000","0.07750000","7001.90000000",1779128999999,"541.31344000",22,"270.90000000","21.00714000","0"],[1779129000000,"0.07750000","0.07760000","0.07740000","0.07750000","2101.60000000",1779129899999,"162.78878000",6,"309.90000000","24.03203000","0"],[1779129900000,"0.07760000","0.07760000","0.07730000","0.07730000","45265.70000000",1779130799999,"3512.42599000",44,"33751.90000000","2619.11486000","0"],[1779130800000,"0.07710000","0.07840000","0.07710000","0.07820000","92102.70000000",1779131699999,"7196.50940000",185,"30583.90000000","2383.67920000","0"],[1779131700000,"0.07820000","0.07840000","0.07820000","0.07840000","3112.60000000",1779132599999,"243.70834000",3,"1597.50000000","124.92450000","0"],[1779132600000,"0.07850000","0.07890000","0.07840000","0.07870000","24888.00000000",1779133499999,"1958.69422000",67,"4539.70000000","357.54838000","0"],[1779133500000,"0.07890000","0.07910000","0.07890000","0.07890000","25303.80000000",1779134399999,"1999.76821000",60,"7512.10000000","593.33615000","0"],[1779134400000,"0.07910000","0.07930000","0.07900000","0.07910000","43952.60000000",1779135299999,"3478.11854000",59,"13359.90000000","1056.51130000","0"],[1779135300000,"0.07920000","0.07920000","0.07920000","0.07920000","2104.10000000",1779136199999,"166.64472000",2,"2104.10000000","166.64472000","0"],[1779136200000,"0.07920000","0.07920000","0.07860000","0.07860000","7654.60000000",1779137099999,"605.79677000",30,"2156.00000000","170.40377000","0"],[1779137100000,"0.07840000","0.07840000","0.07810000","0.07840000","49624.70000000",1779137999999,"3885.26153000",98,"8111.90000000","635.96054000","0"],[1779138000000,"0.07840000","0.07870000","0.07830000","0.07860000","7727.20000000",1779138899999,"606.17496000",33,"1597.50000000","125.46846000","0"],[1779138900000,"0.07860000","0.07870000","0.07860000","0.07870000","6932.70000000",1779139799999,"545.06163000",50,"1290.10000000","101.53087000","0"],[1779139800000,"0.07870000","0.07910000","0.07870000","0.07890000","13836.20000000",1779140699999,"1092.50658000",55,"5252.30000000","415.44860000","0"],[1779140700000,"0.07900000","0.07930000","0.07890000","0.07910000","12994.60000000",1779141599999,"1028.29119000",43,"7215.00000000","571.96930000","0"],[1779141600000,"0.07910000","0.07960000","0.07900000","0.07960000","24368.50000000",1779142499999,"1934.62473000",79,"14798.00000000","1175.33429000","0"],[1779142500000,"0.07960000","0.07970000","0.07950000","0.07950000","7439.60000000",1779143399999,"592.09935000",38,"1045.40000000","83.26611000","0"],[1779143400000,"0.07950000","0.07950000","0.07920000","0.07920000","11208.30000000",1779144299999,"889.89961000",51,"866.00000000","68.84700000","0"],[1779144300000,"0.07920000","0.07930000","0.07900000","0.07930000","9281.30000000",1779145199999,"734.49367000",55,"2658.10000000","210.38461000","0"],[1779145200000,"0.07930000","0.07950000","0.07920000","0.07950000","6287.10000000",1779146099999,"499.08450000",20,"5327.70000000","423.03195000","0"],[1779146100000,"0.07950000","0.07950000","0.07950000","0.07950000","66.00000000",1779146999999,"5.24700000",1,"66.00000000","5.24700000","0"],[1779147000000,"0.07950000","0.07960000","0.07940000","0.07960000","1971.00000000",1779147899999,"156.81022000",3,"1893.20000000","150.62512000","0"],[1779147900000,"0.07940000","0.07940000","0.07910000","0.07930000","21785.20000000",1779148799999,"1726.71641000",72,"751.00000000","59.51680000","0"],[1779148800000,"0.07920000","0.07920000","0.07910000","0.07920000","9822.40000000",1779149699999,"777.82128000",20,"3897.10000000","308.65032000","0"],[1779149700000,"0.07930000","0.07950000","0.07920000","0.07950000","19264.60000000",1779150599999,"1526.81656000",17,"2792.50000000","221.71153000","0"],[1779150600000,"0.07950000","0.07950000","0.07920000","0.07940000","4090.60000000",1779151499999,"324.50833000",10,"1613.50000000","128.14930000","0"],[1779151500000,"0.07940000","0.07950000","0.07940000","0.07950000","27016.30000000",1779152399999,"2147.43765000",10,"27016.30000000","2147.43765000","0"],[1779152400000,"0.07920000","0.07920000","0.07890000","0.07910000","21799.00000000",1779153299999,"1723.63030000",59,"9537.30000000","754.40043000","0"],[1779153300000,"0.07910000","0.07910000","0.07850000","0.07850000","28597.00000000",1779154199999,"2250.77396000",114,"1370.10000000","108.28551000","0"],[1779154200000,"0.07850000","0.07870000","0.07840000","0.07870000","18669.70000000",1779155099999,"1466.82484000",83,"10055.60000000","790.84077000","0"],[1779155100000,"0.07870000","0.07870000","0.07860000","0.07860000","5421.10000000",1779155999999,"426.62797000",36,"108.00000000","8.49960000","0"],[1779156000000,"0.07830000","0.07860000","0.07820000","0.07860000","28536.80000000",1779156899999,"2237.17061000",74,"21145.00000000","1658.61959000","0"],[1779156900000,"0.07850000","0.07890000","0.07850000","0.07870000","17137.40000000",1779157799999,"1351.01434000",48,"5689.20000000","448.23553000","0"],[1779157800000,"0.07860000","0.07860000","0.07840000","0.07860000","5560.50000000",1779158699999,"436.49096000",16,"2122.50000000","166.60806000","0"],[1779158700000,"0.07850000","0.07850000","0.07830000","0.07830000","5990.40000000",1779159599999,"470.10044000",12,"2841.30000000","222.97189000","0"],[1779159600000,"0.07820000","0.07840000","0.07810000","0.07840000","11365.50000000",1779160499999,"889.75075000",28,"9465.50000000","741.18665000","0"],[1779160500000,"0.07860000","0.07860000","0.07830000","0.07830000","20134.00000000",1779161399999,"1579.44287000",86,"3723.70000000","292.49697000","0"],[1779161400000,"0.07840000","0.07850000","0.07820000","0.07850000","22604.20000000",1779162299999,"1769.62547000",71,"3888.20000000","304.69631000","0"],[1779162300000,"0.07850000","0.07850000","0.07820000","0.07820000","28849.60000000",1779163199999,"2259.83936000",91,"14740.60000000","1155.39416000","0"],[1779163200000,"0.07820000","0.07860000","0.07810000","0.07860000","28371.50000000",1779164099999,"2222.02446000",85,"5197.00000000","406.97380000","0"],[1779164100000,"0.07860000","0.07870000","0.07850000","0.07860000","30139.10000000",1779164999999,"2368.64681000",21,"24948.80000000","1961.03501000","0"],[1779165000000,"0.07850000","0.07850000","0.07850000","0.07850000","1558.50000000",1779165899999,"122.34225000",8,"540.30000000","42.41355000","0"],[1779165900000,"0.07860000","0.07870000","0.07860000","0.07870000","714.20000000",1779166799999,"56.14872000",3,"714.20000000","56.14872000","0"],[1779166800000,"0.07870000","0.07870000","0.07830000","0.07830000","28134.40000000",1779167699999,"2210.48867000",87,"8223.00000000","645.80805000","0"],[1779167700000,"0.07840000","0.07890000","0.07820000","0.07860000","257770.90000000",1779168599999,"20249.90726000",259,"170370.40000000","13387.08679000","0"],[1779168600000,"0.07870000","0.07880000","0.07870000","0.07880000","4026.80000000",1779169499999,"317.05962000",6,"1872.40000000","147.37258000","0"],[1779169500000,"0.07880000","0.07880000","0.07880000","0.07880000","2533.80000000",1779170399999,"199.66344000",3,"2533.80000000","199.66344000","0"],[1779170400000,"0.07860000","0.07890000","0.07860000","0.07890000","19178.20000000",1779171299999,"1510.83975000",34,"18178.20000000","1432.23975000","0"],[1779171300000,"0.07880000","0.07900000","0.07880000","0.07890000","6371.30000000",1779172199999,"502.74732000",6,"126.80000000","10.00452000","0"],[1779172200000,"0.07900000","0.07910000","0.07900000","0.07910000","9033.80000000",1779173099999,"713.84345000",48,"7301.30000000","576.80270000","0"],[1779173100000,"0.07920000","0.07920000","0.07910000","0.07920000","6557.70000000",1779173999999,"518.85009000",6,"2860.00000000","226.33875000","0"],[1779174000000,"0.07910000","0.07920000","0.07910000","0.07920000","4641.00000000",1779174899999,"367.14070000",22,"376.00000000","29.77920000","0"],[1779174900000,"0.07940000","0.07940000","0.07940000","0.07940000","2610.60000000",1779175799999,"207.28164000",2,"0.00000000","0.00000000","0"],[1779175800000,"0.07920000","0.07950000","0.07920000","0.07940000","27180.30000000",1779176699999,"2158.06068000",64,"22973.50000000","1824.46144000","0"],[1779176700000,"0.07950000","0.07950000","0.07950000","0.07950000","8166.00000000",1779177599999,"649.19700000",38,"0.00000000","0.00000000","0"],[1779177600000,"0.07940000","0.07940000","0.07850000","0.07860000","162418.80000000",1779178499999,"12824.08992000",142,"6079.50000000","479.39684000","0"],[1779178500000,"0.07870000","0.07870000","0.07850000","0.07860000","20565.20000000",1779179399999,"1615.70023000",66,"7902.90000000","621.33595000","0"],[1779179400000,"0.07870000","0.07890000","0.07870000","0.07890000","19240.10000000",1779180299999,"1517.44409000",65,"7407.80000000","584.24523000","0"],[1779180300000,"0.07890000","0.07900000","0.07850000","0.07850000","11591.70000000",1779181199999,"913.22741000",14,"7508.40000000","592.59823000","0"],[1779181200000,"0.07850000","0.07860000","0.07840000","0.07850000","8632.30000000",1779182099999,"677.66231000",19,"5739.00000000","450.73890000","0"],[1779182100000,"0.07850000","0.07850000","0.07800000","0.07800000","19588.80000000",1779182999999,"1533.24454000",59,"7473.20000000","585.57663000","0"],[1779183000000,"0.07810000","0.07830000","0.07790000","0.07800000","145563.20000000",1779183899999,"11357.25845000",130,"49067.00000000","3829.49193000","0"],[1779183900000,"0.07810000","0.07810000","0.07810000","0.07810000","167.40000000",1779184799999,"13.07394000",1,"167.40000000","13.07394000","0"],[1779184800000,"0.07810000","0.07840000","0.07810000","0.07840000","41506.50000000",1779185699999,"3247.15704000",48,"37133.60000000","2905.46939000","0"],[1779185700000,"0.07830000","0.07850000","0.07820000","0.07850000","43041.80000000",1779186599999,"3367.69304000",45,"5666.90000000","443.88863000","0"],[1779186600000,"0.07830000","0.07840000","0.07780000","0.07780000","73709.00000000",1779187499999,"5747.63512000",144,"21526.70000000","1680.70325000","0"],[1779187500000,"0.07780000","0.07810000","0.07760000","0.07780000","52149.00000000",1779188399999,"4065.17309000",143,"13741.90000000","1071.54132000","0"],[1779188400000,"0.07780000","0.07800000","0.07770000","0.07790000","27459.00000000",1779189299999,"2139.85143000",95,"17671.30000000","1378.13030000","0"],[1779189300000,"0.07790000","0.07790000","0.07770000","0.07790000","16510.80000000",1779190199999,"1284.57021000",60,"5615.10000000","436.92305000","0"],[1779190200000,"0.07790000","0.07810000","0.07740000","0.07750000","54322.70000000",1779191099999,"4218.95285000",85,"29306.00000000","2278.33235000","0"],[1779191100000,"0.07760000","0.07770000","0.07740000","0.07740000","9243.60000000",1779191999999,"717.20325000",35,"1114.60000000","86.49296000","0"],[1779192000000,"0.07740000","0.07760000","0.07730000","0.07750000","42894.90000000",1779192899999,"3322.82983000",309,"9068.70000000","702.91416000","0"],[1779192900000,"0.07750000","0.07760000","0.07740000","0.07740000","23559.90000000",1779193799999,"1825.39341000",285,"938.00000000","72.77900000","0"],[1779193800000,"0.07740000","0.07770000","0.07740000","0.07750000","29577.20000000",1779194699999,"2291.32644000",285,"1547.10000000","120.12285000","0"],[1779194700000,"0.07750000","0.07750000","0.07710000","0.07730000","88743.10000000",1779195599999,"6861.53580000",400,"13637.80000000","1054.23455000","0"],[1779195600000,"0.07750000","0.07750000","0.07710000","0.07730000","80418.00000000",1779196499999,"6217.83589000",415,"14023.60000000","1083.95170000","0"],[1779196500000,"0.07730000","0.07750000","0.07710000","0.07710000","47953.30000000",1779197399999,"3708.01011000",310,"4859.70000000","376.21980000","0"],[1779197400000,"0.07710000","0.07780000","0.07700000","0.07710000","137794.30000000",1779198299999,"10654.54511000",422,"50111.30000000","3878.92947000","0"],[1779198300000,"0.07710000","0.07800000","0.07700000","0.07750000","192399.80000000",1779199199999,"14928.58358000",606,"69363.80000000","5388.27649000","0"],[1779199200000,"0.07770000","0.07770000","0.07680000","0.07680000","148670.80000000",1779200099999,"11494.68476000",609,"23709.70000000","1834.91909000","0"],[1779200100000,"0.07680000","0.07700000","0.07670000","0.07680000","68179.70000000",1779200999999,"5237.43244000",395,"12559.60000000","965.35155000","0"],[1779201000000,"0.07680000","0.07690000","0.07630000","0.07630000","81411.80000000",1779201899999,"6240.54207000",432,"19391.30000000","1486.91632000","0"],[1779201900000,"0.07630000","0.07640000","0.07550000","0.07580000","179921.80000000",1779202799999,"13640.20259000",604,"38615.40000000","2933.72126000","0"],[1779202800000,"0.07580000","0.07640000","0.07570000","0.07590000","105329.90000000",1779203699999,"8014.74058000",330,"59481.30000000","4529.99628000","0"],[1779203700000,"0.07590000","0.07650000","0.07580000","0.07650000","193926.40000000",1779204599999,"14777.59933000",341,"139239.00000000","10619.15365000","0"],[1779204600000,"0.07660000","0.07730000","0.07660000","0.07710000","134081.10000000",1779205499999,"10318.55652000",176,"108571.50000000","8353.05154000","0"],[1779205500000,"0.07690000","0.07700000","0.07680000","0.07700000","6665.70000000",1779206399999,"512.54327000",41,"859.10000000","66.10379000","0"],[1779206400000,"0.07700000","0.07710000","0.07700000","0.07710000","37081.70000000",1779207299999,"2857.07273000",53,"25199.80000000","1942.16643000","0"],[1779207300000,"0.07710000","0.07800000","0.07710000","0.07770000","170651.10000000",1779208199999,"13229.23081000",235,"68968.10000000","5352.49226000","0"],[1779208200000,"0.07780000","0.07800000","0.07780000","0.07780000","31812.20000000",1779209099999,"2477.71422000",113,"1893.40000000","147.46252000","0"],[1779209100000,"0.07780000","0.07830000","0.07770000","0.07830000","31121.80000000",1779209999999,"2426.30746000",71,"21646.20000000","1688.21206000","0"],[1779210000000,"0.07840000","0.07850000","0.07800000","0.07800000","25645.50000000",1779210899999,"2007.53462000",75,"7410.40000000","579.92558000","0"],[1779210900000,"0.07810000","0.07820000","0.07810000","0.07820000","2116.90000000",1779211799999,"165.45578000",16,"127.90000000","10.00178000","0"],[1779211800000,"0.07790000","0.07810000","0.07770000","0.07780000","63484.80000000",1779212699999,"4948.18291000",64,"38780.50000000","3026.49423000","0"],[1779212700000,"0.07770000","0.07780000","0.07750000","0.07780000","14897.50000000",1779213599999,"1158.21231000",66,"4012.50000000","312.05181000","0"],[1779213600000,"0.07790000","0.07850000","0.07790000","0.07840000","36008.00000000",1779214499999,"2818.36909000",65,"19373.00000000","1515.84859000","0"],[1779214500000,"0.07820000","0.07820000","0.07780000","0.07780000","19354.50000000",1779215399999,"1511.21884000",70,"1934.00000000","151.04540000","0"],[1779215400000,"0.07800000","0.07810000","0.07800000","0.07810000","657.10000000",1779216299999,"51.27030000",4,"657.10000000","51.27030000","0"],[1779216300000,"0.07800000","0.07800000","0.07740000","0.07740000","130203.00000000",1779217199999,"10113.30524000",157,"21745.30000000","1686.19608000","0"],[1779217200000,"0.07750000","0.07750000","0.07750000","0.07750000","17555.30000000",1779218099999,"1360.53575000",74,"8667.60000000","671.73900000","0"],[1779218100000,"0.07760000","0.07760000","0.07740000","0.07740000","6783.00000000",1779218999999,"525.24290000",34,"2368.00000000","183.52190000","0"],[1779219000000,"0.07720000","0.07740000","0.07720000","0.07730000","2234.30000000",1779219899999,"172.70481000",6,"1647.20000000","127.29328000","0"],[1779219900000,"0.07730000","0.07730000","0.07730000","0.07730000","1699.30000000",1779220799999,"131.35589000",2,"1699.30000000","131.35589000","0"],[1779220800000,"0.07750000","0.07750000","0.07730000","0.07730000","4673.50000000",1779221699999,"362.05035000",27,"772.00000000","59.83000000","0"],[1779221700000,"0.07740000","0.07750000","0.07740000","0.07750000","2426.80000000",1779222599999,"187.96280000",6,"911.00000000","70.58830000","0"],[1779222600000,"0.07760000","0.07760000","0.07740000","0.07740000","6629.10000000",1779223499999,"514.25344000",11,"1983.50000000","153.91960000","0"],[1779223500000,"0.07750000","0.07820000","0.07750000","0.07790000","64555.00000000",1779224399999,"5029.77290000",61,"47070.90000000","3667.42146000","0"],[1779224400000,"0.07790000","0.07800000","0.07770000","0.07800000","15990.50000000",1779225299999,"1243.61460000",13,"3168.00000000","246.92270000","0"],[1779225300000,"0.07820000","0.07820000","0.07800000","0.07800000","5359.40000000",1779226199999,"418.45528000",26,"0.00000000","0.00000000","0"],[1779226200000,"0.07810000","0.07810000","0.07790000","0.07790000","2006.40000000",1779227099999,"156.66316000",2,"1823.00000000","142.37630000","0"],[1779227100000,"0.07790000","0.07790000","0.07790000","0.07790000","0.00000000",1779227999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779228000000,"0.07790000","0.07790000","0.07750000","0.07770000","30829.50000000",1779228899999,"2392.25558000",47,"10778.30000000","836.85974000","0"],[1779228900000,"0.07760000","0.07770000","0.07730000","0.07730000","3656.40000000",1779229799999,"283.34711000",14,"3000.90000000","232.54242000","0"],[1779229800000,"0.07750000","0.07750000","0.07730000","0.07730000","7473.80000000",1779230699999,"578.29204000",8,"2593.00000000","200.77520000","0"],[1779230700000,"0.07750000","0.07750000","0.07740000","0.07740000","16192.30000000",1779231599999,"1254.54345000",18,"16192.30000000","1254.54345000","0"],[1779231600000,"0.07730000","0.07770000","0.07730000","0.07760000","22320.30000000",1779232499999,"1730.42723000",42,"384.00000000","29.79840000","0"],[1779232500000,"0.07770000","0.07770000","0.07770000","0.07770000","4408.00000000",1779233399999,"342.50160000",7,"3408.00000000","264.80160000","0"],[1779233400000,"0.07780000","0.07790000","0.07780000","0.07790000","2019.50000000",1779234299999,"157.19040000",10,"845.50000000","65.80169000","0"],[1779234300000,"0.07770000","0.07770000","0.07770000","0.07770000","111.60000000",1779235199999,"8.67132000",1,"0.00000000","0.00000000","0"],[1779235200000,"0.07770000","0.07780000","0.07760000","0.07770000","11624.60000000",1779236099999,"903.14382000",13,"3998.70000000","310.61139000","0"],[1779236100000,"0.07760000","0.07760000","0.07760000","0.07760000","128.80000000",1779236999999,"9.99488000",1,"128.80000000","9.99488000","0"],[1779237000000,"0.07750000","0.07750000","0.07750000","0.07750000","384.00000000",1779237899999,"29.76000000",1,"0.00000000","0.00000000","0"],[1779237900000,"0.07750000","0.07750000","0.07740000","0.07750000","3858.70000000",1779238799999,"299.01053000",8,"88.90000000","6.88975000","0"],[1779238800000,"0.07750000","0.07780000","0.07730000","0.07770000","82358.10000000",1779239699999,"6374.47017000",66,"11783.40000000","915.18513000","0"],[1779239700000,"0.07770000","0.07780000","0.07760000","0.07760000","17802.10000000",1779240599999,"1383.16901000",51,"14889.30000000","1156.88285000","0"],[1779240600000,"0.07750000","0.07770000","0.07750000","0.07770000","8160.60000000",1779241499999,"632.93232000",15,"8160.60000000","632.93232000","0"],[1779241500000,"0.07780000","0.07840000","0.07780000","0.07830000","20268.50000000",1779242399999,"1584.92330000",29,"13566.20000000","1060.55321000","0"],[1779242400000,"0.07840000","0.07850000","0.07830000","0.07840000","9072.30000000",1779243299999,"711.40227000",16,"8066.50000000","632.59407000","0"],[1779243300000,"0.07830000","0.07860000","0.07820000","0.07850000","89517.00000000",1779244199999,"7016.94357000",71,"36785.00000000","2887.01808000","0"],[1779244200000,"0.07830000","0.07840000","0.07810000","0.07810000","372494.90000000",1779245099999,"29144.14818000",136,"282557.40000000","22104.28485000","0"],[1779245100000,"0.07810000","0.07810000","0.07810000","0.07810000","36729.60000000",1779245999999,"2868.58176000",3,"0.00000000","0.00000000","0"],[1779246000000,"0.07800000","0.07800000","0.07780000","0.07790000","17046.50000000",1779246899999,"1328.73633000",20,"4525.30000000","352.58497000","0"],[1779246900000,"0.07800000","0.07830000","0.07790000","0.07830000","8459.20000000",1779247799999,"660.64864000",18,"5841.80000000","456.37602000","0"],[1779247800000,"0.07810000","0.07810000","0.07770000","0.07780000","44579.20000000",1779248699999,"3472.61065000",58,"9406.00000000","731.94109000","0"],[1779248700000,"0.07780000","0.07790000","0.07780000","0.07790000","9587.00000000",1779249599999,"746.10757000",15,"9587.00000000","746.10757000","0"],[1779249600000,"0.07790000","0.07790000","0.07770000","0.07780000","7937.40000000",1779250499999,"617.93075000",35,"747.00000000","58.16865000","0"],[1779250500000,"0.07790000","0.07790000","0.07790000","0.07790000","6020.60000000",1779251399999,"469.00474000",8,"0.00000000","0.00000000","0"],[1779251400000,"0.07770000","0.07770000","0.07760000","0.07760000","1310.30000000",1779252299999,"101.71031000",2,"1310.30000000","101.71031000","0"],[1779252300000,"0.07780000","0.07810000","0.07780000","0.07810000","18467.30000000",1779253199999,"1441.71807000",9,"18467.30000000","1441.71807000","0"],[1779253200000,"0.07810000","0.07860000","0.07810000","0.07860000","23101.00000000",1779254099999,"1810.99955000",45,"15110.30000000","1184.79448000","0"],[1779254100000,"0.07860000","0.07870000","0.07830000","0.07830000","27121.00000000",1779254999999,"2130.22736000",79,"2491.40000000","195.90218000","0"],[1779255000000,"0.07840000","0.07860000","0.07820000","0.07830000","19889.40000000",1779255899999,"1558.54911000",64,"7030.20000000","551.27805000","0"],[1779255900000,"0.07830000","0.07850000","0.07800000","0.07820000","129747.50000000",1779256799999,"10144.48575000",212,"49626.00000000","3886.15259000","0"],[1779256800000,"0.07830000","0.07840000","0.07820000","0.07830000","50245.10000000",1779257699999,"3934.46353000",104,"46378.60000000","3631.88758000","0"],[1779257700000,"0.07840000","0.07840000","0.07820000","0.07820000","61687.10000000",1779258599999,"4830.06698000",164,"55132.70000000","4317.29561000","0"],[1779258600000,"0.07820000","0.07840000","0.07810000","0.07840000","49740.40000000",1779259499999,"3894.30390000",84,"43595.00000000","3413.81230000","0"],[1779259500000,"0.07850000","0.07860000","0.07850000","0.07850000","11066.20000000",1779260399999,"868.95530000",18,"1289.70000000","101.27505000","0"],[1779260400000,"0.07850000","0.07860000","0.07850000","0.07860000","8366.30000000",1779261299999,"656.77367000",14,"8366.30000000","656.77367000","0"],[1779261300000,"0.07870000","0.07870000","0.07850000","0.07860000","18257.80000000",1779262199999,"1434.15198000",22,"6168.00000000","484.67780000","0"],[1779262200000,"0.07850000","0.07850000","0.07840000","0.07840000","7804.80000000",1779263099999,"612.21109000",12,"1067.50000000","83.79875000","0"],[1779263100000,"0.07830000","0.07840000","0.07820000","0.07820000","20637.30000000",1779263999999,"1616.09981000",38,"8051.00000000","631.04012000","0"],[1779264000000,"0.07820000","0.07820000","0.07820000","0.07820000","8977.50000000",1779264899999,"702.04050000",32,"0.00000000","0.00000000","0"],[1779264900000,"0.07820000","0.07820000","0.07810000","0.07820000","11398.50000000",1779265799999,"891.33135000",25,"11085.00000000","866.84700000","0"],[1779265800000,"0.07840000","0.07850000","0.07840000","0.07840000","10533.10000000",1779266699999,"825.83648000",31,"9118.70000000","714.90608000","0"],[1779266700000,"0.07840000","0.07840000","0.07830000","0.07830000","2154.00000000",1779267599999,"168.80947000",5,"1512.70000000","118.59568000","0"],[1779267600000,"0.07840000","0.07840000","0.07820000","0.07840000","26431.50000000",1779268499999,"2069.64713000",18,"19228.60000000","1505.62551000","0"],[1779268500000,"0.07850000","0.07850000","0.07850000","0.07850000","364.80000000",1779269399999,"28.63680000",1,"364.80000000","28.63680000","0"],[1779269400000,"0.07860000","0.07870000","0.07860000","0.07870000","7014.90000000",1779270299999,"551.42521000",3,"7014.90000000","551.42521000","0"],[1779270300000,"0.07870000","0.07880000","0.07870000","0.07880000","15876.50000000",1779271199999,"1250.33563000",11,"14876.50000000","1171.63563000","0"],[1779271200000,"0.07880000","0.07880000","0.07860000","0.07860000","3861.60000000",1779272099999,"304.16762000",21,"0.00000000","0.00000000","0"],[1779272100000,"0.07850000","0.07850000","0.07850000","0.07850000","911.60000000",1779272999999,"71.56060000",2,"0.00000000","0.00000000","0"],[1779273000000,"0.07840000","0.07850000","0.07840000","0.07850000","6653.70000000",1779273899999,"521.71347000",5,"633.90000000","49.76115000","0"],[1779273900000,"0.07850000","0.07850000","0.07850000","0.07850000","0.00000000",1779274799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779274800000,"0.07850000","0.07850000","0.07850000","0.07850000","0.00000000",1779275699999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779275700000,"0.07850000","0.07850000","0.07850000","0.07850000","1552.30000000",1779276599999,"121.85555000",4,"552.30000000","43.35555000","0"],[1779276600000,"0.07850000","0.07850000","0.07850000","0.07850000","540.10000000",1779277499999,"42.39785000",1,"540.10000000","42.39785000","0"],[1779277500000,"0.07830000","0.07830000","0.07800000","0.07810000","80676.60000000",1779278399999,"6315.08920000",16,"3255.40000000","254.24674000","0"],[1779278400000,"0.07810000","0.07830000","0.07810000","0.07830000","8083.10000000",1779279299999,"632.07635000",31,"5360.20000000","418.99992000","0"],[1779279300000,"0.07820000","0.07820000","0.07820000","0.07820000","1800.10000000",1779280199999,"140.76782000",3,"1710.00000000","133.72200000","0"],[1779280200000,"0.07840000","0.07850000","0.07840000","0.07850000","2887.80000000",1779281099999,"226.67952000",8,"1909.40000000","149.87512000","0"],[1779281100000,"0.07860000","0.07870000","0.07860000","0.07870000","1229.20000000",1779281999999,"96.72786000",3,"1229.20000000","96.72786000","0"],[1779282000000,"0.07870000","0.07890000","0.07870000","0.07870000","34103.00000000",1779282899999,"2689.43422000",16,"32764.50000000","2584.09427000","0"],[1779282900000,"0.07870000","0.07870000","0.07850000","0.07850000","2621.30000000",1779283799999,"206.23505000",5,"1000.00000000","78.70000000","0"],[1779283800000,"0.07810000","0.07860000","0.07810000","0.07860000","37032.70000000",1779284699999,"2907.72313000",48,"36806.10000000","2890.02567000","0"],[1779284700000,"0.07870000","0.07900000","0.07830000","0.07830000","62639.00000000",1779285599999,"4931.20474000",136,"25614.30000000","2018.50562000","0"],[1779285600000,"0.07840000","0.07840000","0.07790000","0.07840000","35953.40000000",1779286499999,"2813.85767000",120,"16429.20000000","1285.25333000","0"],[1779286500000,"0.07870000","0.07910000","0.07870000","0.07890000","272579.10000000",1779287399999,"21495.15993000",261,"171962.40000000","13556.58023000","0"],[1779287400000,"0.07920000","0.07920000","0.07900000","0.07910000","16789.10000000",1779288299999,"1328.56342000",40,"10157.40000000","803.37934000","0"],[1779288300000,"0.07920000","0.07920000","0.07900000","0.07910000","50092.00000000",1779289199999,"3957.66600000",14,"46847.50000000","3701.19705000","0"],[1779289200000,"0.07910000","0.07910000","0.07880000","0.07880000","23572.10000000",1779290099999,"1860.54630000",71,"2087.00000000","164.66430000","0"],[1779290100000,"0.07890000","0.07940000","0.07890000","0.07940000","76313.10000000",1779290999999,"6045.66399000",121,"12450.00000000","985.45760000","0"],[1779291000000,"0.07930000","0.07930000","0.07890000","0.07900000","15603.00000000",1779291899999,"1234.75504000",39,"550.60000000","43.49740000","0"],[1779291900000,"0.07920000","0.07930000","0.07910000","0.07910000","14526.90000000",1779292799999,"1150.81367000",17,"13070.60000000","1035.62034000","0"],[1779292800000,"0.07920000","0.07950000","0.07900000","0.07940000","45531.40000000",1779293699999,"3612.69768000",34,"37137.80000000","2947.94173000","0"],[1779293700000,"0.07940000","0.07940000","0.07880000","0.07880000","27338.30000000",1779294599999,"2167.21880000",47,"17110.00000000","1358.32312000","0"],[1779294600000,"0.07890000","0.07930000","0.07890000","0.07930000","7912.40000000",1779295499999,"625.96806000",22,"7305.40000000","577.89371000","0"],[1779295500000,"0.07930000","0.07930000","0.07890000","0.07890000","6049.10000000",1779296399999,"478.69959000",11,"2000.00000000","158.20000000","0"],[1779296400000,"0.07900000","0.07950000","0.07900000","0.07950000","23964.70000000",1779297299999,"1897.31628000",48,"12607.80000000","999.77918000","0"],[1779297300000,"0.07940000","0.07960000","0.07940000","0.07960000","5455.30000000",1779298199999,"433.40980000",16,"1368.00000000","108.75600000","0"],[1779298200000,"0.07950000","0.07960000","0.07940000","0.07960000","21207.80000000",1779299099999,"1687.22457000",50,"8674.70000000","689.77632000","0"],[1779299100000,"0.07950000","0.07950000","0.07890000","0.07910000","285614.80000000",1779299999999,"22622.97109000",270,"102971.40000000","8142.94927000","0"],[1779300000000,"0.07920000","0.07930000","0.07920000","0.07920000","17189.70000000",1779300899999,"1362.15051000",77,"3940.00000000","312.17330000","0"],[1779300900000,"0.07920000","0.07940000","0.07880000","0.07880000","190304.20000000",1779301799999,"15029.96789000",157,"76617.40000000","6051.27268000","0"],[1779301800000,"0.07880000","0.07900000","0.07880000","0.07880000","8792.40000000",1779302699999,"693.37769000",40,"3302.20000000","260.69647000","0"],[1779302700000,"0.07870000","0.07870000","0.07840000","0.07860000","32291.50000000",1779303599999,"2537.24692000",109,"17965.20000000","1412.31277000","0"],[1779303600000,"0.07870000","0.07880000","0.07840000","0.07860000","15249.40000000",1779304499999,"1198.49766000",42,"10554.40000000","829.74545000","0"],[1779304500000,"0.07860000","0.07890000","0.07830000","0.07890000","73270.60000000",1779305399999,"5746.98483000",50,"24083.10000000","1891.16101000","0"],[1779305400000,"0.07900000","0.07910000","0.07880000","0.07910000","25434.40000000",1779306299999,"2008.60835000",101,"5874.40000000","464.02525000","0"],[1779306300000,"0.07900000","0.07900000","0.07870000","0.07870000","116594.70000000",1779307199999,"9184.87562000",117,"33099.40000000","2606.72519000","0"],[1779307200000,"0.07870000","0.07890000","0.07850000","0.07890000","20014.30000000",1779308099999,"1575.10677000",67,"11239.70000000","884.82705000","0"],[1779308100000,"0.07880000","0.07880000","0.07840000","0.07870000","130113.90000000",1779308999999,"10221.04594000",165,"77017.80000000","6048.24115000","0"],[1779309000000,"0.07880000","0.07880000","0.07870000","0.07870000","11149.50000000",1779309899999,"878.28735000",36,"2551.00000000","201.01880000","0"],[1779309900000,"0.07860000","0.07890000","0.07860000","0.07890000","7011.60000000",1779310799999,"552.09331000",11,"6851.50000000","539.50945000","0"],[1779310800000,"0.07890000","0.07910000","0.07890000","0.07910000","2017.70000000",1779311699999,"159.45188000",5,"1477.70000000","116.84588000","0"],[1779311700000,"0.07900000","0.07910000","0.07900000","0.07900000","7809.90000000",1779312599999,"617.20005000",19,"5599.50000000","442.57845000","0"],[1779312600000,"0.07890000","0.07890000","0.07870000","0.07870000","5969.50000000",1779313499999,"470.39638000",25,"691.30000000","54.53137000","0"],[1779313500000,"0.07870000","0.07890000","0.07860000","0.07870000","31175.00000000",1779314399999,"2455.01395000",38,"10532.00000000","830.96260000","0"],[1779314400000,"0.07870000","0.07870000","0.07820000","0.07840000","20102.20000000",1779315299999,"1577.27094000",50,"3025.50000000","237.00723000","0"],[1779315300000,"0.07840000","0.07870000","0.07840000","0.07870000","4515.00000000",1779316199999,"355.09500000",6,"4515.00000000","355.09500000","0"],[1779316200000,"0.07850000","0.07870000","0.07850000","0.07860000","57213.10000000",1779317099999,"4500.71070000",40,"30911.60000000","2432.21902000","0"],[1779317100000,"0.07860000","0.07860000","0.07860000","0.07860000","504.60000000",1779317999999,"39.66156000",2,"122.00000000","9.58920000","0"],[1779318000000,"0.07860000","0.07860000","0.07860000","0.07860000","0.00000000",1779318899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779318900000,"0.07830000","0.07840000","0.07830000","0.07840000","4587.60000000",1779319799999,"359.36298000",6,"3326.00000000","260.57970000","0"],[1779319800000,"0.07840000","0.07860000","0.07840000","0.07860000","4144.10000000",1779320699999,"325.10600000",8,"3168.80000000","248.64248000","0"],[1779320700000,"0.07850000","0.07860000","0.07850000","0.07850000","6071.80000000",1779321599999,"476.74775000",33,"1114.50000000","87.59970000","0"],[1779321600000,"0.07850000","0.07860000","0.07850000","0.07850000","22553.10000000",1779322499999,"1770.46118000",45,"2425.00000000","190.40533000","0"],[1779322500000,"0.07850000","0.07870000","0.07840000","0.07850000","104912.40000000",1779323399999,"8236.65693000",59,"93935.60000000","7375.08058000","0"],[1779323400000,"0.07860000","0.07860000","0.07830000","0.07860000","241819.10000000",1779324299999,"18946.54434000",214,"138798.80000000","10869.38471000","0"],[1779324300000,"0.07860000","0.07890000","0.07850000","0.07880000","101901.40000000",1779325199999,"8018.87691000",173,"76352.20000000","6011.07938000","0"],[1779325200000,"0.07870000","0.07890000","0.07850000","0.07890000","77755.70000000",1779326099999,"6123.43390000",149,"32982.90000000","2599.69267000","0"],[1779326100000,"0.07890000","0.07910000","0.07890000","0.07890000","39743.00000000",1779326999999,"3140.78170000",57,"36399.50000000","2876.93828000","0"],[1779327000000,"0.07880000","0.07890000","0.07880000","0.07890000","29002.60000000",1779327899999,"2285.85538000",64,"769.10000000","60.60508000","0"],[1779327900000,"0.07890000","0.07900000","0.07870000","0.07880000","39244.50000000",1779328799999,"3095.61683000",62,"4523.90000000","357.25053000","0"],[1779328800000,"0.07890000","0.07900000","0.07880000","0.07900000","44586.80000000",1779329699999,"3517.55613000",95,"21531.30000000","1698.87421000","0"],[1779329700000,"0.07890000","0.07910000","0.07890000","0.07900000","7192.20000000",1779330599999,"568.55478000",16,"3659.90000000","289.39440000","0"],[1779330600000,"0.07900000","0.07900000","0.07880000","0.07890000","3039.90000000",1779331499999,"239.86164000",8,"1348.40000000","106.48762000","0"],[1779331500000,"0.07890000","0.07890000","0.07870000","0.07870000","8898.90000000",1779332399999,"702.02009000",37,"801.30000000","63.22257000","0"],[1779332400000,"0.07860000","0.07880000","0.07850000","0.07880000","26289.30000000",1779333299999,"2067.38972000",34,"15787.70000000","1241.90485000","0"],[1779333300000,"0.07870000","0.07900000","0.07860000","0.07900000","11901.50000000",1779334199999,"937.47310000",18,"9886.60000000","779.04996000","0"],[1779334200000,"0.07890000","0.07890000","0.07890000","0.07890000","1873.10000000",1779335099999,"147.78759000",5,"1873.10000000","147.78759000","0"],[1779335100000,"0.07880000","0.07890000","0.07880000","0.07890000","3961.30000000",1779335999999,"312.41044000",21,"1361.30000000","107.27044000","0"],[1779336000000,"0.07890000","0.07890000","0.07880000","0.07880000","10409.50000000",1779336899999,"820.66701000",28,"4106.10000000","323.95909000","0"],[1779336900000,"0.07860000","0.07860000","0.07860000","0.07860000","95.40000000",1779337799999,"7.49844000",1,"0.00000000","0.00000000","0"],[1779337800000,"0.07850000","0.07850000","0.07840000","0.07840000","1210.00000000",1779338699999,"94.93103000",3,"420.30000000","32.99355000","0"],[1779338700000,"0.07850000","0.07870000","0.07850000","0.07860000","3911.00000000",1779339599999,"307.64903000",6,"3779.00000000","297.27383000","0"],[1779339600000,"0.07860000","0.07890000","0.07860000","0.07870000","20670.10000000",1779340499999,"1628.10902000",54,"9901.20000000","780.40206000","0"],[1779340500000,"0.07860000","0.07880000","0.07840000","0.07850000","68006.10000000",1779341399999,"5350.72387000",180,"40891.70000000","3219.36554000","0"],[1779341400000,"0.07840000","0.07860000","0.07840000","0.07850000","4317.50000000",1779342299999,"338.79845000",18,"2236.20000000","175.55802000","0"],[1779342300000,"0.07850000","0.07850000","0.07840000","0.07850000","19353.90000000",1779343199999,"1518.88787000",14,"18844.70000000","1478.91567000","0"],[1779343200000,"0.07850000","0.07850000","0.07840000","0.07840000","1359.00000000",1779344099999,"106.62100000",3,"0.00000000","0.00000000","0"],[1779344100000,"0.07840000","0.07860000","0.07840000","0.07860000","7485.00000000",1779344999999,"587.35113000",16,"3475.10000000","272.97497000","0"],[1779345000000,"0.07850000","0.07850000","0.07840000","0.07840000","6725.70000000",1779345899999,"527.66077000",11,"1849.90000000","145.21715000","0"],[1779345900000,"0.07850000","0.07890000","0.07850000","0.07890000","44224.80000000",1779346799999,"3484.73580000",45,"41811.40000000","3294.41748000","0"],[1779346800000,"0.07890000","0.07920000","0.07890000","0.07920000","13345.40000000",1779347699999,"1054.27664000",33,"11201.40000000","885.01703000","0"],[1779347700000,"0.07900000","0.07900000","0.07870000","0.07880000","22851.10000000",1779348599999,"1800.57655000",16,"4206.40000000","331.74760000","0"],[1779348600000,"0.07890000","0.07930000","0.07880000","0.07930000","5190.20000000",1779349499999,"410.12118000",20,"75.60000000","5.99508000","0"],[1779349500000,"0.07930000","0.07940000","0.07910000","0.07910000","16430.60000000",1779350399999,"1304.34939000",13,"6570.70000000","521.59033000","0"],[1779350400000,"0.07940000","0.07940000","0.07930000","0.07940000","38732.10000000",1779351299999,"3075.28745000",12,"37494.70000000","2977.07918000","0"],[1779351300000,"0.07940000","0.07940000","0.07920000","0.07920000","4321.50000000",1779352199999,"342.68414000",10,"1790.00000000","141.76800000","0"],[1779352200000,"0.07930000","0.07930000","0.07920000","0.07930000","9008.20000000",1779353099999,"714.32729000",9,"126.20000000","10.00766000","0"],[1779353100000,"0.07930000","0.07940000","0.07920000","0.07940000","9867.00000000",1779353999999,"782.60209000",35,"3700.00000000","293.56629000","0"],[1779354000000,"0.07940000","0.07950000","0.07930000","0.07930000","2989.40000000",1779354899999,"237.34934000",5,"474.80000000","37.74660000","0"],[1779354900000,"0.07930000","0.07940000","0.07920000","0.07940000","4319.40000000",1779355799999,"342.65452000",6,"625.20000000","49.57836000","0"],[1779355800000,"0.07930000","0.07930000","0.07890000","0.07890000","5342.50000000",1779356699999,"423.38541000",5,"1626.00000000","128.94180000","0"],[1779356700000,"0.07890000","0.07900000","0.07880000","0.07900000","7659.30000000",1779357599999,"604.49832000",10,"6780.60000000","535.20610000","0"],[1779357600000,"0.07880000","0.07890000","0.07870000","0.07890000","28384.70000000",1779358499999,"2235.47859000",73,"6093.40000000","480.05027000","0"],[1779358500000,"0.07880000","0.07920000","0.07850000","0.07860000","112877.20000000",1779359399999,"8914.07695000",95,"29546.20000000","2326.82090000","0"],[1779359400000,"0.07840000","0.07870000","0.07830000","0.07840000","14320.60000000",1779360299999,"1124.01748000",46,"12844.00000000","1008.21420000","0"],[1779360300000,"0.07850000","0.07920000","0.07850000","0.07860000","365516.40000000",1779361199999,"28843.54198000",286,"162458.60000000","12806.40283000","0"],[1779361200000,"0.07860000","0.07890000","0.07850000","0.07890000","10980.50000000",1779362099999,"862.45406000",32,"9532.40000000","748.63340000","0"],[1779362100000,"0.07880000","0.07880000","0.07870000","0.07880000","23428.50000000",1779362999999,"1845.22280000",74,"19653.60000000","1547.83058000","0"],[1779363000000,"0.07840000","0.07850000","0.07840000","0.07850000","13897.70000000",1779363899999,"1089.59218000",7,"4140.70000000","324.64338000","0"],[1779363900000,"0.07860000","0.07860000","0.07850000","0.07850000","3914.00000000",1779364799999,"307.37430000",10,"3914.00000000","307.37430000","0"],[1779364800000,"0.07850000","0.07860000","0.07850000","0.07860000","8594.40000000",1779365699999,"675.29653000",8,"8594.40000000","675.29653000","0"],[1779365700000,"0.07860000","0.07860000","0.07860000","0.07860000","2165.00000000",1779366599999,"170.16900000",3,"1665.00000000","130.86900000","0"],[1779366600000,"0.07850000","0.07890000","0.07850000","0.07880000","13351.50000000",1779367499999,"1050.25376000",43,"8169.60000000","642.10018000","0"],[1779367500000,"0.07900000","0.07930000","0.07900000","0.07910000","57420.70000000",1779368399999,"4550.07406000",48,"23158.90000000","1833.72549000","0"],[1779368400000,"0.07920000","0.07920000","0.07920000","0.07920000","89.30000000",1779369299999,"7.07256000",1,"0.00000000","0.00000000","0"],[1779369300000,"0.07900000","0.07910000","0.07900000","0.07910000","5767.60000000",1779370199999,"455.65456000",29,"5767.60000000","455.65456000","0"],[1779370200000,"0.07870000","0.07890000","0.07830000","0.07830000","35413.80000000",1779371099999,"2777.42641000",68,"13192.30000000","1035.74970000","0"],[1779371100000,"0.07840000","0.07910000","0.07840000","0.07910000","17769.90000000",1779371999999,"1397.18640000",75,"16104.90000000","1266.65040000","0"],[1779372000000,"0.07920000","0.07920000","0.07910000","0.07910000","3393.90000000",1779372899999,"268.63038000",3,"0.00000000","0.00000000","0"],[1779372900000,"0.07910000","0.07910000","0.07900000","0.07910000","10320.40000000",1779373799999,"815.85198000",7,"9320.40000000","736.75198000","0"],[1779373800000,"0.07920000","0.07920000","0.07900000","0.07900000","32136.50000000",1779374699999,"2542.84644000",10,"29308.10000000","2319.12000000","0"],[1779374700000,"0.07880000","0.07880000","0.07880000","0.07880000","4000.00000000",1779375599999,"315.20000000",6,"4000.00000000","315.20000000","0"],[1779375600000,"0.07890000","0.07930000","0.07890000","0.07930000","11468.50000000",1779376499999,"906.92801000",6,"6271.30000000","496.81273000","0"],[1779376500000,"0.07930000","0.07960000","0.07930000","0.07960000","2074.20000000",1779377399999,"164.78452000",6,"0.00000000","0.00000000","0"],[1779377400000,"0.07940000","0.07950000","0.07930000","0.07950000","3260.50000000",1779378299999,"258.90789000",5,"228.70000000","18.13591000","0"],[1779378300000,"0.07960000","0.07960000","0.07940000","0.07940000","2713.70000000",1779379199999,"215.55100000",6,"1749.40000000","138.91924000","0"],[1779379200000,"0.07950000","0.07960000","0.07950000","0.07950000","2182.20000000",1779380099999,"173.50111000",8,"1582.20000000","125.80111000","0"],[1779380100000,"0.07930000","0.07930000","0.07930000","0.07930000","8745.30000000",1779380999999,"693.50229000",35,"8189.00000000","649.38770000","0"],[1779381000000,"0.07940000","0.07940000","0.07910000","0.07910000","26909.20000000",1779381899999,"2133.33146000",74,"523.00000000","41.52620000","0"],[1779381900000,"0.07910000","0.07930000","0.07900000","0.07930000","11665.60000000",1779382799999,"922.64295000",36,"10000.60000000","791.10795000","0"],[1779382800000,"0.07920000","0.07960000","0.07920000","0.07950000","42091.30000000",1779383699999,"3344.12276000",88,"6821.60000000","541.70422000","0"],[1779383700000,"0.07960000","0.08010000","0.07960000","0.08010000","40777.20000000",1779384599999,"3254.73920000",69,"33539.00000000","2677.03740000","0"],[1779384600000,"0.08010000","0.08010000","0.08010000","0.08010000","10876.00000000",1779385499999,"871.16760000",26,"0.00000000","0.00000000","0"],[1779385500000,"0.08010000","0.08050000","0.08010000","0.08030000","13078.60000000",1779386399999,"1051.66629000",27,"8847.00000000","711.84738000","0"],[1779386400000,"0.08040000","0.08040000","0.08010000","0.08040000","24107.10000000",1779387299999,"1935.30899000",74,"3583.10000000","287.91474000","0"],[1779387300000,"0.08030000","0.08050000","0.08030000","0.08050000","11138.30000000",1779388199999,"896.05165000",44,"5247.10000000","421.81005000","0"],[1779388200000,"0.08030000","0.08050000","0.08030000","0.08050000","3655.00000000",1779389099999,"293.95000000",4,"3285.00000000","264.23900000","0"],[1779389100000,"0.08040000","0.08040000","0.07980000","0.08000000","48387.60000000",1779389999999,"3875.47303000",122,"15646.00000000","1252.54316000","0"],[1779390000000,"0.08010000","0.08020000","0.07990000","0.08010000","40442.40000000",1779390899999,"3234.13879000",18,"15571.40000000","1245.05748000","0"],[1779390900000,"0.08000000","0.08000000","0.07990000","0.08000000","9200.70000000",1779391799999,"735.39180000",14,"1828.40000000","146.27200000","0"],[1779391800000,"0.08000000","0.08010000","0.08000000","0.08010000","900.40000000",1779392699999,"72.08484000",3,"744.00000000","59.55720000","0"],[1779392700000,"0.08020000","0.08030000","0.08020000","0.08030000","3169.00000000",1779393599999,"254.42100000",20,"3169.00000000","254.42100000","0"],[1779393600000,"0.08020000","0.08030000","0.08010000","0.08030000","9251.50000000",1779394499999,"742.01583000",8,"6487.80000000","520.64346000","0"],[1779394500000,"0.08020000","0.08020000","0.08000000","0.08020000","76457.90000000",1779395399999,"6122.89701000",46,"9120.50000000","731.08401000","0"],[1779395400000,"0.08010000","0.08010000","0.08010000","0.08010000","1117.70000000",1779396299999,"89.52777000",2,"523.00000000","41.89230000","0"],[1779396300000,"0.08020000","0.08040000","0.08020000","0.08020000","37905.20000000",1779397199999,"3043.28276000",19,"36098.20000000","2898.34716000","0"],[1779397200000,"0.08020000","0.08030000","0.08020000","0.08030000","2428.90000000",1779398099999,"194.84300000",5,"452.20000000","36.31166000","0"],[1779398100000,"0.08020000","0.08020000","0.08020000","0.08020000","1066.50000000",1779398999999,"85.53330000",2,"0.00000000","0.00000000","0"],[1779399000000,"0.08030000","0.08030000","0.08020000","0.08030000","1775.80000000",1779399899999,"142.49427000",4,"600.00000000","48.18000000","0"],[1779399900000,"0.08000000","0.08000000","0.07980000","0.07980000","25434.80000000",1779400799999,"2033.74262000",35,"3058.40000000","244.53064000","0"],[1779400800000,"0.07980000","0.07990000","0.07960000","0.07980000","25499.30000000",1779401699999,"2032.29680000",51,"2656.60000000","212.08130000","0"],[1779401700000,"0.07970000","0.07970000","0.07960000","0.07970000","5758.00000000",1779402599999,"458.59966000",5,"0.00000000","0.00000000","0"],[1779402600000,"0.07980000","0.07980000","0.07940000","0.07940000","13719.40000000",1779403499999,"1091.98350000",36,"4499.60000000","358.92002000","0"],[1779403500000,"0.07960000","0.07960000","0.07940000","0.07940000","1749.00000000",1779404399999,"139.07060000",3,"1000.00000000","79.60000000","0"],[1779404400000,"0.07940000","0.07950000","0.07920000","0.07920000","12842.90000000",1779405299999,"1018.93714000",54,"3592.20000000","285.49656000","0"],[1779405300000,"0.07910000","0.07930000","0.07910000","0.07930000","3939.50000000",1779406199999,"311.95755000",14,"1715.50000000","136.03915000","0"],[1779406200000,"0.07930000","0.07930000","0.07930000","0.07930000","0.00000000",1779407099999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779407100000,"0.07940000","0.07940000","0.07930000","0.07940000","7848.10000000",1779407999999,"623.12702000",6,"7726.90000000","613.51586000","0"],[1779408000000,"0.07940000","0.07950000","0.07930000","0.07940000","7674.80000000",1779408899999,"609.24890000",17,"5355.50000000","425.26438000","0"],[1779408900000,"0.07930000","0.07950000","0.07930000","0.07950000","4095.00000000",1779409799999,"325.32750000",12,"3720.00000000","295.59000000","0"],[1779409800000,"0.07940000","0.07950000","0.07940000","0.07950000","2460.90000000",1779410699999,"195.55950000",6,"906.80000000","72.03742000","0"],[1779410700000,"0.07940000","0.07950000","0.07930000","0.07940000","7071.00000000",1779411599999,"561.39460000",20,"4382.40000000","347.99476000","0"],[1779411600000,"0.07940000","0.07950000","0.07920000","0.07950000","17989.20000000",1779412499999,"1425.95160000",79,"6604.20000000","523.79980000","0"],[1779412500000,"0.07950000","0.07970000","0.07940000","0.07960000","27237.50000000",1779413399999,"2168.23450000",48,"17403.30000000","1385.65658000","0"],[1779413400000,"0.07960000","0.07960000","0.07930000","0.07940000","13012.30000000",1779414299999,"1033.58417000",52,"1710.00000000","135.94500000","0"],[1779414300000,"0.07960000","0.07970000","0.07960000","0.07960000","4700.70000000",1779415199999,"374.38429000",14,"2459.70000000","196.00069000","0"],[1779415200000,"0.07970000","0.08010000","0.07970000","0.07970000","54566.90000000",1779416099999,"4355.11557000",138,"23096.20000000","1844.35794000","0"],[1779416100000,"0.07970000","0.07980000","0.07950000","0.07960000","27873.00000000",1779416999999,"2220.36565000",142,"2494.00000000","198.93996000","0"],[1779417000000,"0.07960000","0.07990000","0.07950000","0.07970000","25309.40000000",1779417899999,"2015.94602000",134,"3953.40000000","315.20712000","0"],[1779417900000,"0.07990000","0.07990000","0.07950000","0.07980000","74537.60000000",1779418799999,"5946.30132000",167,"27324.20000000","2181.92611000","0"],[1779418800000,"0.07980000","0.08010000","0.07980000","0.07980000","44473.70000000",1779419699999,"3557.91533000",120,"28593.50000000","2288.88435000","0"],[1779419700000,"0.07980000","0.07980000","0.07970000","0.07980000","3886.80000000",1779420599999,"310.11086000",10,"2456.00000000","195.98880000","0"],[1779420600000,"0.07990000","0.08000000","0.07980000","0.07990000","11860.00000000",1779421499999,"948.15970000",60,"0.00000000","0.00000000","0"],[1779421500000,"0.07990000","0.07990000","0.07970000","0.07970000","13850.00000000",1779422399999,"1105.46202000",60,"4047.60000000","323.25381000","0"],[1779422400000,"0.07970000","0.08030000","0.07960000","0.08020000","87082.50000000",1779423299999,"6974.82121000",73,"63981.80000000","5124.54058000","0"],[1779423300000,"0.08020000","0.08050000","0.08020000","0.08030000","93929.60000000",1779424199999,"7548.43015000",70,"81696.70000000","6566.23238000","0"],[1779424200000,"0.08020000","0.08020000","0.07990000","0.07990000","13961.80000000",1779425099999,"1118.88829000",37,"3837.70000000","307.05777000","0"],[1779425100000,"0.07980000","0.07980000","0.07950000","0.07980000","33488.60000000",1779425999999,"2666.49060000",47,"4964.30000000","395.56334000","0"],[1779426000000,"0.07970000","0.07980000","0.07960000","0.07980000","4408.30000000",1779426899999,"351.45408000",4,"3824.00000000","304.94380000","0"],[1779426900000,"0.07980000","0.08000000","0.07980000","0.07990000","1589.60000000",1779427799999,"127.08418000",3,"1341.00000000","107.24590000","0"],[1779427800000,"0.07980000","0.07990000","0.07960000","0.07980000","9146.10000000",1779428699999,"729.47042000",24,"5008.50000000","399.79020000","0"],[1779428700000,"0.08000000","0.08000000","0.07950000","0.07970000","18242.00000000",1779429599999,"1452.48533000",44,"2281.00000000","181.79570000","0"],[1779429600000,"0.07960000","0.07970000","0.07950000","0.07970000","53556.90000000",1779430499999,"4268.22121000",13,"48890.00000000","3896.53300000","0"],[1779430500000,"0.07990000","0.07990000","0.07960000","0.07970000","13602.30000000",1779431399999,"1085.08531000",40,"3659.00000000","291.62230000","0"],[1779431400000,"0.07950000","0.07980000","0.07950000","0.07980000","11490.70000000",1779432299999,"915.11121000",19,"7511.80000000","598.67740000","0"],[1779432300000,"0.07980000","0.07980000","0.07940000","0.07940000","18881.90000000",1779433199999,"1504.76446000",27,"6451.30000000","514.36802000","0"],[1779433200000,"0.07940000","0.07970000","0.07930000","0.07960000","53569.70000000",1779434099999,"4255.16744000",73,"10653.20000000","845.87034000","0"],[1779434100000,"0.07970000","0.08020000","0.07970000","0.08020000","3593.80000000",1779434999999,"287.88955000",6,"1483.60000000","118.86253000","0"],[1779435000000,"0.08010000","0.08040000","0.08000000","0.08030000","161624.10000000",1779435899999,"12957.91729000",57,"78922.20000000","6334.24659000","0"],[1779435900000,"0.08020000","0.08030000","0.08000000","0.08010000","54986.50000000",1779436799999,"4407.26583000",77,"23220.60000000","1861.23066000","0"],[1779436800000,"0.08020000","0.08030000","0.07970000","0.07970000","77449.30000000",1779437699999,"6208.95897000",30,"51967.00000000","4168.03536000","0"],[1779437700000,"0.07990000","0.08010000","0.07970000","0.07980000","27859.80000000",1779438599999,"2223.86463000",34,"4058.30000000","324.21193000","0"],[1779438600000,"0.07990000","0.07990000","0.07910000","0.07910000","186598.90000000",1779439499999,"14799.92013000",160,"75548.90000000","5989.61054000","0"],[1779439500000,"0.07920000","0.07940000","0.07910000","0.07930000","12913.50000000",1779440399999,"1024.34887000",55,"3347.80000000","265.47634000","0"],[1779440400000,"0.07930000","0.07950000","0.07930000","0.07940000","7133.00000000",1779441299999,"565.76085000",6,"5516.80000000","437.58286000","0"],[1779441300000,"0.07950000","0.07970000","0.07950000","0.07960000","3221.90000000",1779442199999,"256.50862000",6,"2919.70000000","232.47705000","0"],[1779442200000,"0.07950000","0.07950000","0.07930000","0.07950000","14883.60000000",1779443099999,"1181.68076000",53,"2010.40000000","159.78638000","0"],[1779443100000,"0.07940000","0.07940000","0.07940000","0.07940000","1408.00000000",1779443999999,"111.79520000",2,"1408.00000000","111.79520000","0"],[1779444000000,"0.07940000","0.07940000","0.07920000","0.07930000","5889.40000000",1779444899999,"467.44937000",15,"0.00000000","0.00000000","0"],[1779444900000,"0.07920000","0.07940000","0.07910000","0.07940000","12062.50000000",1779445799999,"955.17672000",52,"4295.70000000","340.45294000","0"],[1779445800000,"0.07940000","0.07940000","0.07930000","0.07930000","7594.80000000",1779446699999,"602.71043000",12,"2873.50000000","228.14034000","0"],[1779446700000,"0.07920000","0.07930000","0.07910000","0.07910000","10737.00000000",1779447599999,"850.60402000",25,"6995.20000000","554.42724000","0"],[1779447600000,"0.07920000","0.07930000","0.07910000","0.07920000","24427.90000000",1779448499999,"1933.81845000",26,"15013.30000000","1188.72397000","0"],[1779448500000,"0.07910000","0.07910000","0.07880000","0.07910000","41512.00000000",1779449399999,"3277.83036000",107,"7870.00000000","621.13000000","0"],[1779449400000,"0.07900000","0.07920000","0.07900000","0.07920000","29567.90000000",1779450299999,"2338.98282000",41,"17331.60000000","1371.15211000","0"],[1779450300000,"0.07930000","0.07940000","0.07930000","0.07930000","12913.60000000",1779451199999,"1024.83065000",10,"4794.20000000","380.26006000","0"],[1779451200000,"0.07930000","0.07960000","0.07930000","0.07950000","22600.50000000",1779452099999,"1796.29257000",44,"9053.60000000","720.29343000","0"],[1779452100000,"0.07950000","0.07950000","0.07910000","0.07920000","88734.20000000",1779452999999,"7035.29254000",96,"28632.20000000","2273.67641000","0"],[1779453000000,"0.07910000","0.07930000","0.07910000","0.07930000","18451.90000000",1779453899999,"1460.04006000",46,"5531.00000000","437.97500000","0"],[1779453900000,"0.07920000","0.07950000","0.07920000","0.07950000","14406.40000000",1779454799999,"1143.67248000",32,"9772.00000000","776.20660000","0"],[1779454800000,"0.07940000","0.07940000","0.07930000","0.07940000","24100.90000000",1779455699999,"1912.33854000",67,"7832.00000000","621.83266000","0"],[1779455700000,"0.07940000","0.07940000","0.07910000","0.07910000","73084.90000000",1779456599999,"5784.24875000",63,"21573.80000000","1706.99678000","0"],[1779456600000,"0.07920000","0.07920000","0.07880000","0.07890000","86566.70000000",1779457499999,"6831.73899000",79,"5531.20000000","437.24073000","0"],[1779457500000,"0.07900000","0.07920000","0.07900000","0.07910000","52576.70000000",1779458399999,"4159.10864000",98,"16517.60000000","1306.58289000","0"],[1779458400000,"0.07910000","0.07910000","0.07840000","0.07880000","135673.20000000",1779459299999,"10684.00540000",160,"50241.20000000","3954.97728000","0"],[1779459300000,"0.07870000","0.07870000","0.07790000","0.07830000","134470.70000000",1779460199999,"10500.11783000",69,"26939.00000000","2102.54492000","0"],[1779460200000,"0.07820000","0.07840000","0.07810000","0.07810000","40240.10000000",1779461099999,"3146.91970000",74,"5487.10000000","429.18720000","0"],[1779461100000,"0.07800000","0.07820000","0.07770000","0.07800000","40170.90000000",1779461999999,"3129.74971000",25,"22975.00000000","1792.04964000","0"],[1779462000000,"0.07780000","0.07800000","0.07730000","0.07750000","78069.70000000",1779462899999,"6059.53150000",99,"32756.50000000","2543.98455000","0"],[1779462900000,"0.07760000","0.07780000","0.07760000","0.07770000","42397.40000000",1779463799999,"3292.23121000",78,"5156.80000000","400.67055000","0"],[1779463800000,"0.07790000","0.07810000","0.07770000","0.07780000","90029.00000000",1779464699999,"7019.35171000",59,"64836.10000000","5055.93971000","0"],[1779464700000,"0.07790000","0.07790000","0.07780000","0.07790000","8992.70000000",1779465599999,"700.50491000",10,"7702.10000000","599.99359000","0"],[1779465600000,"0.07780000","0.07820000","0.07780000","0.07800000","77105.30000000",1779466499999,"6017.62669000",53,"52814.10000000","4123.12840000","0"],[1779466500000,"0.07790000","0.07820000","0.07780000","0.07820000","50959.50000000",1779467399999,"3975.67188000",72,"29200.10000000","2280.35211000","0"],[1779467400000,"0.07790000","0.07800000","0.07790000","0.07800000","2683.60000000",1779468299999,"209.21817000",6,"1419.90000000","110.75220000","0"],[1779468300000,"0.07810000","0.07820000","0.07800000","0.07820000","24560.20000000",1779469199999,"1918.06862000",42,"2453.70000000","191.85584000","0"],[1779469200000,"0.07830000","0.07890000","0.07830000","0.07850000","71795.90000000",1779470099999,"5648.65323000",66,"56208.70000000","4422.48445000","0"],[1779470100000,"0.07860000","0.07870000","0.07810000","0.07860000","25758.20000000",1779470999999,"2018.44549000",45,"8091.00000000","634.63138000","0"],[1779471000000,"0.07870000","0.07880000","0.07870000","0.07880000","4780.30000000",1779471899999,"376.40831000",9,"3070.30000000","241.83131000","0"],[1779471900000,"0.07840000","0.07850000","0.07820000","0.07820000","17781.70000000",1779472799999,"1392.58392000",27,"4999.60000000","391.68054000","0"],[1779472800000,"0.07820000","0.07820000","0.07800000","0.07810000","37919.20000000",1779473699999,"2959.98179000",72,"8708.00000000","679.64284000","0"],[1779473700000,"0.07810000","0.07820000","0.07800000","0.07820000","23011.30000000",1779474599999,"1795.95050000",37,"2440.70000000","190.86274000","0"],[1779474600000,"0.07780000","0.07780000","0.07730000","0.07760000","92253.70000000",1779475499999,"7156.34749000",172,"65017.50000000","5044.02674000","0"],[1779475500000,"0.07730000","0.07730000","0.07650000","0.07690000","171271.70000000",1779476399999,"13145.84036000",234,"62174.60000000","4773.91133000","0"],[1779476400000,"0.07680000","0.07690000","0.07590000","0.07620000","112071.90000000",1779477299999,"8542.26539000",143,"31955.80000000","2436.18829000","0"],[1779477300000,"0.07620000","0.07640000","0.07600000","0.07600000","26056.40000000",1779478199999,"1985.81442000",46,"14841.30000000","1131.05143000","0"],[1779478200000,"0.07610000","0.07610000","0.07490000","0.07540000","284427.60000000",1779479099999,"21410.16616000",310,"106489.70000000","8021.47632000","0"],[1779479100000,"0.07550000","0.07590000","0.07540000","0.07580000","65977.10000000",1779479999999,"4993.73391000",55,"52963.10000000","4007.89733000","0"],[1779480000000,"0.07580000","0.07590000","0.07570000","0.07570000","6125.40000000",1779480899999,"464.44872000",9,"2710.00000000","205.34700000","0"],[1779480900000,"0.07550000","0.07560000","0.07550000","0.07560000","1194.00000000",1779481799999,"90.16640000",2,"194.00000000","14.66640000","0"],[1779481800000,"0.07560000","0.07560000","0.07530000","0.07560000","28920.70000000",1779482699999,"2181.33300000",41,"12955.10000000","977.80376000","0"],[1779482700000,"0.07590000","0.07600000","0.07590000","0.07590000","9256.30000000",1779483599999,"703.41907000",8,"8724.80000000","663.07822000","0"],[1779483600000,"0.07590000","0.07630000","0.07590000","0.07610000","60144.10000000",1779484499999,"4577.87593000",128,"52676.50000000","4009.07857000","0"],[1779484500000,"0.07610000","0.07640000","0.07600000","0.07640000","12896.00000000",1779485399999,"983.21824000",19,"11974.20000000","913.14760000","0"],[1779485400000,"0.07650000","0.07650000","0.07630000","0.07640000","12471.40000000",1779486299999,"953.78162000",21,"11979.10000000","916.19251000","0"],[1779486300000,"0.07640000","0.07640000","0.07640000","0.07640000","1405.20000000",1779487199999,"107.35728000",2,"0.00000000","0.00000000","0"],[1779487200000,"0.07620000","0.07630000","0.07600000","0.07630000","21912.10000000",1779488099999,"1667.02095000",12,"5041.00000000","384.58843000","0"],[1779488100000,"0.07620000","0.07620000","0.07610000","0.07620000","10239.00000000",1779488999999,"779.33781000",34,"1000.70000000","76.25334000","0"],[1779489000000,"0.07600000","0.07600000","0.07580000","0.07580000","2557.70000000",1779489899999,"193.95196000",7,"1164.20000000","88.24636000","0"],[1779489900000,"0.07590000","0.07600000","0.07590000","0.07600000","2548.90000000",1779490799999,"193.59149000",8,"1049.10000000","79.70669000","0"],[1779490800000,"0.07600000","0.07610000","0.07590000","0.07590000","2396.10000000",1779491699999,"182.10352000",10,"76.10000000","5.78360000","0"],[1779491700000,"0.07590000","0.07590000","0.07560000","0.07560000","7440.70000000",1779492599999,"563.60305000",25,"1195.90000000","90.66237000","0"],[1779492600000,"0.07560000","0.07600000","0.07560000","0.07600000","16198.50000000",1779493499999,"1226.03256000",17,"14356.90000000","1086.75360000","0"],[1779493500000,"0.07580000","0.07580000","0.07460000","0.07500000","229852.10000000",1779494399999,"17254.43170000",220,"34955.00000000","2621.70430000","0"],[1779494400000,"0.07490000","0.07510000","0.07480000","0.07490000","170391.90000000",1779495299999,"12778.93215000",209,"146493.00000000","10986.61467000","0"],[1779495300000,"0.07490000","0.07510000","0.07480000","0.07510000","17166.00000000",1779496199999,"1285.31909000",41,"8021.30000000","601.08583000","0"],[1779496200000,"0.07510000","0.07510000","0.07490000","0.07500000","17377.80000000",1779497099999,"1303.36372000",41,"9687.60000000","726.64846000","0"],[1779497100000,"0.07500000","0.07580000","0.07500000","0.07560000","53219.70000000",1779497999999,"4023.26217000",91,"26362.80000000","1990.53777000","0"],[1779498000000,"0.07570000","0.07580000","0.07570000","0.07570000","9758.70000000",1779498899999,"738.75602000",30,"8011.00000000","606.43270000","0"],[1779498900000,"0.07550000","0.07580000","0.07550000","0.07580000","2928.40000000",1779499799999,"221.64399000",4,"2499.90000000","189.29224000","0"],[1779499800000,"0.07590000","0.07610000","0.07590000","0.07590000","10865.70000000",1779500699999,"825.58184000",14,"8215.10000000","624.40130000","0"],[1779500700000,"0.07600000","0.07630000","0.07590000","0.07600000","51494.90000000",1779501599999,"3917.04517000",91,"19635.00000000","1495.71738000","0"],[1779501600000,"0.07620000","0.07630000","0.07590000","0.07600000","61281.50000000",1779502499999,"4664.36514000",46,"41735.80000000","3178.89194000","0"],[1779502500000,"0.07600000","0.07620000","0.07590000","0.07590000","3713.60000000",1779503399999,"282.49341000",10,"3176.70000000","241.65432000","0"],[1779503400000,"0.07600000","0.07600000","0.07590000","0.07590000","22808.30000000",1779504299999,"1731.47947000",40,"2233.10000000","169.66329000","0"],[1779504300000,"0.07590000","0.07600000","0.07590000","0.07590000","40835.30000000",1779505199999,"3099.45861000",41,"34653.70000000","2630.27517000","0"],[1779505200000,"0.07600000","0.07600000","0.07600000","0.07600000","603.60000000",1779506099999,"45.87360000",3,"433.20000000","32.92320000","0"],[1779506100000,"0.07610000","0.07620000","0.07610000","0.07620000","7792.30000000",1779506999999,"593.75179000",11,"3492.90000000","266.13751000","0"],[1779507000000,"0.07630000","0.07640000","0.07630000","0.07640000","17634.10000000",1779507899999,"1346.89602000",26,"9931.10000000","758.38682000","0"],[1779507900000,"0.07630000","0.07630000","0.07610000","0.07620000","1710.20000000",1779508799999,"130.34691000",5,"648.40000000","49.46125000","0"],[1779508800000,"0.07610000","0.07610000","0.07590000","0.07600000","9708.30000000",1779509699999,"738.27180000",22,"1282.70000000","97.49550000","0"],[1779509700000,"0.07580000","0.07590000","0.07580000","0.07580000","9176.00000000",1779510599999,"695.75961000",9,"4771.90000000","361.92883000","0"],[1779510600000,"0.07590000","0.07590000","0.07560000","0.07560000","5413.90000000",1779511499999,"409.70642000",6,"2548.10000000","192.93636000","0"],[1779511500000,"0.07560000","0.07560000","0.07550000","0.07550000","13390.50000000",1779512399999,"1010.99545000",37,"265.10000000","20.01505000","0"],[1779512400000,"0.07560000","0.07560000","0.07550000","0.07560000","3677.00000000",1779513299999,"277.87590000",3,"914.00000000","69.09840000","0"],[1779513300000,"0.07550000","0.07550000","0.07510000","0.07520000","33885.00000000",1779514199999,"2551.05898000",30,"18030.70000000","1358.64376000","0"],[1779514200000,"0.07510000","0.07520000","0.07500000","0.07520000","16338.20000000",1779515099999,"1226.54328000",39,"1181.60000000","88.75280000","0"],[1779515100000,"0.07540000","0.07550000","0.07520000","0.07530000","17061.40000000",1779515999999,"1284.92784000",28,"2046.70000000","154.26887000","0"],[1779516000000,"0.07520000","0.07530000","0.07500000","0.07520000","22349.60000000",1779516899999,"1678.42982000",54,"10628.80000000","799.04216000","0"],[1779516900000,"0.07510000","0.07530000","0.07510000","0.07530000","29199.30000000",1779517799999,"2195.57287000",18,"27489.30000000","2066.80987000","0"],[1779517800000,"0.07540000","0.07540000","0.07520000","0.07530000","10138.70000000",1779518699999,"763.76855000",13,"6181.10000000","465.60214000","0"],[1779518700000,"0.07530000","0.07540000","0.07480000","0.07490000","531762.70000000",1779519599999,"39926.70685000",366,"236010.10000000","17760.33272000","0"],[1779519600000,"0.07500000","0.07530000","0.07490000","0.07510000","169240.30000000",1779520499999,"12729.30515000",64,"116655.60000000","8775.53614000","0"],[1779520500000,"0.07510000","0.07510000","0.07490000","0.07490000","14803.30000000",1779521399999,"1110.82313000",21,"6831.50000000","512.57621000","0"],[1779521400000,"0.07470000","0.07480000","0.07400000","0.07430000","137052.20000000",1779522299999,"10197.28897000",132,"26735.80000000","1987.30439000","0"],[1779522300000,"0.07430000","0.07460000","0.07250000","0.07320000","677285.20000000",1779523199999,"49789.32214000",1007,"332550.50000000","24420.50003000","0"],[1779523200000,"0.07310000","0.07370000","0.07250000","0.07360000","642443.90000000",1779524099999,"47034.48273000",489,"372679.40000000","27285.18029000","0"],[1779524100000,"0.07360000","0.07430000","0.07360000","0.07400000","1025782.70000000",1779524999999,"75909.01912000",1070,"467196.30000000","34568.37475000","0"],[1779525000000,"0.07400000","0.07410000","0.07360000","0.07380000","180699.60000000",1779525899999,"13358.59809000",306,"71135.80000000","5256.91786000","0"],[1779525900000,"0.07380000","0.07430000","0.07380000","0.07400000","169290.10000000",1779526799999,"12537.34519000",127,"91688.70000000","6790.53686000","0"],[1779526800000,"0.07400000","0.07400000","0.07370000","0.07390000","95370.80000000",1779527699999,"7042.85698000",62,"40862.90000000","3019.65032000","0"],[1779527700000,"0.07380000","0.07380000","0.07330000","0.07380000","307461.30000000",1779528599999,"22592.88486000",120,"145265.30000000","10672.29639000","0"],[1779528600000,"0.07380000","0.07410000","0.07380000","0.07400000","88315.00000000",1779529499999,"6536.34377000",116,"76730.20000000","5678.56351000","0"],[1779529500000,"0.07400000","0.07410000","0.07370000","0.07370000","52826.60000000",1779530399999,"3897.90775000",58,"21784.00000000","1608.75510000","0"],[1779530400000,"0.07390000","0.07390000","0.07390000","0.07390000","114.60000000",1779531299999,"8.46894000",1,"0.00000000","0.00000000","0"],[1779531300000,"0.07390000","0.07390000","0.07390000","0.07390000","2270.60000000",1779532199999,"167.79734000",3,"2270.60000000","167.79734000","0"],[1779532200000,"0.07390000","0.07400000","0.07390000","0.07400000","8686.50000000",1779533099999,"642.48426000",14,"8173.30000000","604.50746000","0"],[1779533100000,"0.07380000","0.07390000","0.07380000","0.07390000","1363.00000000",1779533999999,"100.62970000",2,"403.00000000","29.78170000","0"],[1779534000000,"0.07390000","0.07400000","0.07390000","0.07400000","4044.90000000",1779534899999,"299.31221000",4,"3941.00000000","291.63400000","0"],[1779534900000,"0.07390000","0.07400000","0.07390000","0.07390000","5060.10000000",1779535799999,"374.02199000",12,"1273.90000000","94.22181000","0"],[1779535800000,"0.07390000","0.07390000","0.07370000","0.07370000","8100.40000000",1779536699999,"598.02748000",10,"1517.00000000","111.87096000","0"],[1779536700000,"0.07360000","0.07380000","0.07350000","0.07360000","7835.30000000",1779537599999,"576.81376000",11,"6293.00000000","463.23868000","0"],[1779537600000,"0.07350000","0.07380000","0.07350000","0.07380000","37145.70000000",1779538499999,"2736.99369000",119,"20931.50000000","1541.49273000","0"],[1779538500000,"0.07370000","0.07380000","0.07360000","0.07380000","73965.40000000",1779539399999,"5452.11564000",36,"34808.40000000","2566.86874000","0"],[1779539400000,"0.07390000","0.07390000","0.07390000","0.07390000","7306.30000000",1779540299999,"539.93557000",7,"2843.40000000","210.12726000","0"],[1779540300000,"0.07410000","0.07430000","0.07410000","0.07430000","3806.40000000",1779541199999,"282.47461000",8,"1312.70000000","97.27107000","0"],[1779541200000,"0.07440000","0.07470000","0.07440000","0.07470000","32284.60000000",1779542099999,"2407.63885000",39,"27988.80000000","2087.64869000","0"],[1779542100000,"0.07480000","0.07480000","0.07460000","0.07480000","17518.30000000",1779542999999,"1307.53678000",12,"2826.50000000","211.42220000","0"],[1779543000000,"0.07480000","0.07480000","0.07460000","0.07460000","11262.60000000",1779543899999,"840.96740000",10,"10066.90000000","751.60412000","0"],[1779543900000,"0.07460000","0.07490000","0.07460000","0.07480000","44437.90000000",1779544799999,"3323.80091000",30,"37026.70000000","2769.71915000","0"],[1779544800000,"0.07490000","0.07530000","0.07480000","0.07490000","72213.10000000",1779545699999,"5419.93716000",72,"67259.70000000","5048.90243000","0"],[1779545700000,"0.07500000","0.07510000","0.07500000","0.07500000","2907.70000000",1779546599999,"218.18927000",8,"133.20000000","10.00332000","0"],[1779546600000,"0.07520000","0.07540000","0.07520000","0.07540000","12301.30000000",1779547499999,"926.40577000",14,"8350.10000000","628.93353000","0"],[1779547500000,"0.07550000","0.07590000","0.07550000","0.07590000","8984.50000000",1779548399999,"679.75183000",31,"7140.60000000","540.08587000","0"],[1779548400000,"0.07600000","0.07650000","0.07600000","0.07650000","41054.30000000",1779549299999,"3134.22785000",63,"17636.60000000","1345.13499000","0"],[1779549300000,"0.07630000","0.07640000","0.07610000","0.07610000","56997.10000000",1779550199999,"4341.36765000",52,"2710.00000000","206.53100000","0"],[1779550200000,"0.07610000","0.07610000","0.07600000","0.07600000","7266.80000000",1779551099999,"552.50108000",17,"0.00000000","0.00000000","0"],[1779551100000,"0.07600000","0.07600000","0.07600000","0.07600000","2777.10000000",1779551999999,"211.05960000",3,"0.00000000","0.00000000","0"],[1779552000000,"0.07620000","0.07640000","0.07610000","0.07610000","12175.80000000",1779552899999,"927.56758000",21,"8785.70000000","669.58097000","0"],[1779552900000,"0.07600000","0.07600000","0.07580000","0.07590000","22201.30000000",1779553799999,"1685.56135000",21,"13380.70000000","1015.59513000","0"],[1779553800000,"0.07590000","0.07610000","0.07590000","0.07610000","3413.20000000",1779554699999,"259.43601000",7,"2787.30000000","211.83480000","0"],[1779554700000,"0.07600000","0.07600000","0.07600000","0.07600000","3435.20000000",1779555599999,"261.07520000",4,"2369.50000000","180.08200000","0"],[1779555600000,"0.07600000","0.07630000","0.07600000","0.07630000","9660.40000000",1779556499999,"735.48165000",17,"7755.10000000","590.44913000","0"],[1779556500000,"0.07630000","0.07650000","0.07630000","0.07650000","11401.00000000",1779557399999,"870.35703000",34,"7520.00000000","574.23673000","0"],[1779557400000,"0.07650000","0.07660000","0.07620000","0.07620000","30867.50000000",1779558299999,"2357.26715000",21,"3963.60000000","303.26993000","0"],[1779558300000,"0.07610000","0.07610000","0.07600000","0.07610000","3956.50000000",1779559199999,"300.88765000",14,"609.50000000","46.38295000","0"],[1779559200000,"0.07610000","0.07660000","0.07610000","0.07650000","18988.40000000",1779560099999,"1450.10647000",28,"9378.10000000","716.42291000","0"],[1779560100000,"0.07650000","0.07670000","0.07650000","0.07650000","8804.50000000",1779560999999,"673.95848000",13,"2461.00000000","188.57260000","0"],[1779561000000,"0.07660000","0.07670000","0.07650000","0.07650000","3395.30000000",1779561899999,"260.03452000",6,"2985.90000000","228.67448000","0"],[1779561900000,"0.07650000","0.07650000","0.07630000","0.07630000","5620.20000000",1779562799999,"429.71973000",8,"4457.00000000","340.94742000","0"],[1779562800000,"0.07630000","0.07650000","0.07620000","0.07640000","11969.60000000",1779563699999,"913.77727000",20,"10498.30000000","801.51708000","0"],[1779563700000,"0.07640000","0.07660000","0.07640000","0.07660000","4142.60000000",1779564599999,"317.23156000",9,"773.10000000","59.21946000","0"],[1779564600000,"0.07660000","0.07680000","0.07660000","0.07660000","11870.50000000",1779565499999,"910.94870000",11,"11719.00000000","899.34380000","0"],[1779565500000,"0.07660000","0.07660000","0.07650000","0.07660000","2906.00000000",1779566399999,"222.42860000",4,"2906.00000000","222.42860000","0"],[1779566400000,"0.07660000","0.07660000","0.07650000","0.07660000","1402.10000000",1779567299999,"107.37739000",4,"0.00000000","0.00000000","0"],[1779567300000,"0.07660000","0.07670000","0.07640000","0.07640000","10902.30000000",1779568199999,"834.49448000",8,"1710.00000000","130.98600000","0"],[1779568200000,"0.07630000","0.07770000","0.07630000","0.07770000","31377.60000000",1779569099999,"2423.49222000",32,"21993.40000000","1697.89169000","0"],[1779569100000,"0.07780000","0.07860000","0.07780000","0.07860000","19324.30000000",1779569999999,"1511.07975000",11,"18245.20000000","1426.73952000","0"],[1779570000000,"0.07870000","0.07870000","0.07820000","0.07820000","38387.00000000",1779570899999,"3013.01754000",80,"9495.50000000","743.88278000","0"],[1779570900000,"0.07810000","0.07830000","0.07810000","0.07810000","22346.80000000",1779571799999,"1746.97081000",33,"10542.60000000","824.17406000","0"],[1779571800000,"0.07800000","0.07830000","0.07800000","0.07830000","6151.70000000",1779572699999,"480.09610000",14,"5889.70000000","459.63390000","0"],[1779572700000,"0.07800000","0.07800000","0.07780000","0.07800000","4425.40000000",1779573599999,"344.44280000",8,"4176.30000000","325.03720000","0"],[1779573600000,"0.07820000","0.07820000","0.07820000","0.07820000","127.70000000",1779574499999,"9.98614000",1,"0.00000000","0.00000000","0"],[1779574500000,"0.07800000","0.07800000","0.07780000","0.07780000","2772.80000000",1779575399999,"216.02563000",4,"1131.40000000","88.02292000","0"],[1779575400000,"0.07770000","0.07800000","0.07750000","0.07760000","65371.60000000",1779576299999,"5076.64693000",83,"29668.60000000","2303.43268000","0"],[1779576300000,"0.07780000","0.07780000","0.07770000","0.07770000","2357.70000000",1779577199999,"183.25796000",11,"2357.70000000","183.25796000","0"],[1779577200000,"0.07780000","0.07790000","0.07780000","0.07790000","40716.10000000",1779578099999,"3170.12679000",22,"36047.10000000","2806.47045000","0"],[1779578100000,"0.07780000","0.07780000","0.07760000","0.07760000","23087.70000000",1779578999999,"1793.33630000",10,"1800.00000000","139.68000000","0"],[1779579000000,"0.07780000","0.07780000","0.07760000","0.07770000","2904.80000000",1779579899999,"225.63776000",5,"2904.80000000","225.63776000","0"],[1779579900000,"0.07750000","0.07760000","0.07750000","0.07750000","8236.00000000",1779580799999,"638.32221000",6,"3016.40000000","233.77100000","0"],[1779580800000,"0.07750000","0.07750000","0.07720000","0.07730000","3980.60000000",1779581699999,"307.64885000",5,"2600.00000000","200.98000000","0"],[1779581700000,"0.07720000","0.07740000","0.07720000","0.07740000","1930.80000000",1779582599999,"149.21776000",3,"1930.80000000","149.21776000","0"],[1779582600000,"0.07740000","0.07740000","0.07700000","0.07700000","69121.80000000",1779583499999,"5339.66682000",112,"3953.30000000","304.69688000","0"],[1779583500000,"0.07720000","0.07750000","0.07720000","0.07730000","62904.60000000",1779584399999,"4864.09406000",42,"56462.80000000","4366.71805000","0"],[1779584400000,"0.07750000","0.07770000","0.07740000","0.07740000","40080.60000000",1779585299999,"3110.62802000",17,"24973.20000000","1938.46660000","0"],[1779585300000,"0.07730000","0.07750000","0.07730000","0.07740000","30709.60000000",1779586199999,"2379.19046000",8,"3607.20000000","279.19656000","0"],[1779586200000,"0.07750000","0.07750000","0.07740000","0.07740000","20378.70000000",1779587099999,"1577.77648000",44,"0.00000000","0.00000000","0"],[1779587100000,"0.07740000","0.07740000","0.07730000","0.07730000","3740.50000000",1779587999999,"289.43470000",5,"2940.50000000","227.59470000","0"],[1779588000000,"0.07740000","0.07740000","0.07730000","0.07730000","6379.40000000",1779588899999,"493.45804000",6,"2757.00000000","213.39180000","0"],[1779588900000,"0.07730000","0.07730000","0.07670000","0.07690000","25794.50000000",1779589799999,"1985.17716000",64,"10887.30000000","839.01718000","0"],[1779589800000,"0.07680000","0.07680000","0.07670000","0.07680000","4615.00000000",1779590699999,"354.41808000",7,"599.00000000","46.00320000","0"],[1779590700000,"0.07690000","0.07700000","0.07690000","0.07700000","14249.60000000",1779591599999,"1096.60981000",10,"5568.00000000","428.54023000","0"],[1779591600000,"0.07690000","0.07710000","0.07690000","0.07700000","2621.30000000",1779592499999,"201.74213000",4,"1188.40000000","91.38796000","0"],[1779592500000,"0.07680000","0.07680000","0.07680000","0.07680000","4015.90000000",1779593399999,"308.42112000",3,"3058.00000000","234.85440000","0"],[1779593400000,"0.07690000","0.07690000","0.07650000","0.07650000","7268.50000000",1779594299999,"556.33112000",9,"810.00000000","61.99111000","0"],[1779594300000,"0.07660000","0.07660000","0.07650000","0.07650000","2778.10000000",1779595199999,"212.73461000",4,"0.00000000","0.00000000","0"],[1779595200000,"0.07660000","0.07670000","0.07650000","0.07670000","28922.30000000",1779596099999,"2214.83515000",17,"26099.80000000","1998.89311000","0"],[1779596100000,"0.07680000","0.07680000","0.07670000","0.07670000","5823.60000000",1779596999999,"446.85453000",6,"1076.00000000","82.63680000","0"],[1779597000000,"0.07670000","0.07700000","0.07670000","0.07700000","11161.70000000",1779597899999,"858.28222000",41,"2557.40000000","196.67980000","0"],[1779597900000,"0.07690000","0.07690000","0.07680000","0.07680000","888.10000000",1779598799999,"68.21489000",2,"88.10000000","6.77489000","0"],[1779598800000,"0.07660000","0.07660000","0.07640000","0.07650000","2106.20000000",1779599699999,"161.14700000",4,"1746.40000000","133.65828000","0"],[1779599700000,"0.07640000","0.07640000","0.07620000","0.07620000","2791.80000000",1779600599999,"212.93352000",2,"2791.80000000","212.93352000","0"],[1779600600000,"0.07630000","0.07630000","0.07620000","0.07620000","7072.30000000",1779601499999,"539.14105000",6,"3472.30000000","264.64105000","0"],[1779601500000,"0.07620000","0.07620000","0.07620000","0.07620000","0.00000000",1779602399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779602400000,"0.07640000","0.07660000","0.07640000","0.07660000","2740.30000000",1779603299999,"209.64194000",7,"1211.00000000","92.64946000","0"],[1779603300000,"0.07640000","0.07640000","0.07640000","0.07640000","29549.20000000",1779604199999,"2257.55888000",40,"0.00000000","0.00000000","0"],[1779604200000,"0.07640000","0.07680000","0.07640000","0.07680000","134756.50000000",1779605099999,"10340.54184000",78,"56082.30000000","4299.43002000","0"],[1779605100000,"0.07690000","0.07700000","0.07690000","0.07700000","1712.60000000",1779605999999,"131.84288000",3,"1305.60000000","100.53120000","0"],[1779606000000,"0.07700000","0.07710000","0.07700000","0.07700000","9118.90000000",1779606899999,"702.50518000",25,"6853.10000000","527.99200000","0"],[1779606900000,"0.07690000","0.07690000","0.07680000","0.07680000","6719.00000000",1779607799999,"516.27920000",8,"1800.00000000","138.42000000","0"],[1779607800000,"0.07690000","0.07690000","0.07670000","0.07670000","1249.00000000",1779608699999,"95.91859000",3,"1085.50000000","83.36179000","0"],[1779608700000,"0.07670000","0.07670000","0.07650000","0.07650000","44112.10000000",1779609599999,"3376.60210000",47,"0.00000000","0.00000000","0"],[1779609600000,"0.07650000","0.07660000","0.07630000","0.07630000","11916.40000000",1779610499999,"911.24551000",39,"1772.40000000","135.65274000","0"],[1779610500000,"0.07640000","0.07680000","0.07640000","0.07680000","19378.30000000",1779611399999,"1485.51554000",38,"16376.40000000","1255.57000000","0"],[1779611400000,"0.07670000","0.07670000","0.07660000","0.07670000","8496.50000000",1779612299999,"651.66574000",24,"7427.80000000","569.71226000","0"],[1779612300000,"0.07660000","0.07670000","0.07660000","0.07670000","2985.60000000",1779613199999,"228.80302000",5,"2600.00000000","199.24000000","0"],[1779613200000,"0.07680000","0.07680000","0.07660000","0.07660000","6694.40000000",1779614099999,"513.59272000",8,"1800.00000000","138.06000000","0"],[1779614100000,"0.07670000","0.07680000","0.07660000","0.07670000","11554.00000000",1779614999999,"886.94157000",39,"10366.00000000","795.94077000","0"],[1779615000000,"0.07680000","0.07680000","0.07670000","0.07670000","3653.10000000",1779615899999,"280.32315000",7,"3103.80000000","238.19184000","0"],[1779615900000,"0.07670000","0.07680000","0.07670000","0.07680000","2295.60000000",1779616799999,"176.12208000",3,"1800.00000000","138.06000000","0"],[1779616800000,"0.07670000","0.07670000","0.07620000","0.07620000","35795.60000000",1779617699999,"2735.02319000",87,"3984.00000000","303.84472000","0"],[1779617700000,"0.07630000","0.07690000","0.07620000","0.07650000","98511.00000000",1779618599999,"7550.01328000",142,"87594.90000000","6712.93272000","0"],[1779618600000,"0.07650000","0.07650000","0.07640000","0.07650000","12163.10000000",1779619499999,"930.43825000",9,"4789.80000000","366.41970000","0"],[1779619500000,"0.07650000","0.07650000","0.07650000","0.07650000","2908.30000000",1779620399999,"222.48495000",5,"1908.30000000","145.98495000","0"],[1779620400000,"0.07640000","0.07660000","0.07640000","0.07650000","7689.70000000",1779621299999,"588.35369000",18,"1694.40000000","129.75214000","0"],[1779621300000,"0.07650000","0.07650000","0.07640000","0.07650000","8940.80000000",1779622199999,"683.79822000",17,"8940.80000000","683.79822000","0"],[1779622200000,"0.07640000","0.07650000","0.07640000","0.07650000","4307.30000000",1779623099999,"329.27455000",10,"4307.30000000","329.27455000","0"],[1779623100000,"0.07650000","0.07650000","0.07650000","0.07650000","130.70000000",1779623999999,"9.99855000",1,"130.70000000","9.99855000","0"],[1779624000000,"0.07640000","0.07640000","0.07620000","0.07620000","4807.50000000",1779624899999,"366.99403000",8,"2858.50000000","218.38940000","0"],[1779624900000,"0.07630000","0.07630000","0.07570000","0.07570000","134702.70000000",1779625799999,"10227.38665000",187,"20419.70000000","1549.69135000","0"],[1779625800000,"0.07570000","0.07600000","0.07560000","0.07600000","87230.60000000",1779626699999,"6611.75595000",31,"79755.80000000","6045.23391000","0"],[1779626700000,"0.07600000","0.07610000","0.07600000","0.07610000","16025.10000000",1779627599999,"1217.91747000",5,"16025.10000000","1217.91747000","0"],[1779627600000,"0.07610000","0.07610000","0.07610000","0.07610000","4983.80000000",1779628499999,"379.26718000",6,"3183.80000000","242.28718000","0"],[1779628500000,"0.07610000","0.07610000","0.07580000","0.07580000","2180.40000000",1779629399999,"165.56346000",5,"98.60000000","7.50346000","0"],[1779629400000,"0.07590000","0.07590000","0.07580000","0.07590000","3889.80000000",1779630299999,"294.91421000",4,"673.70000000","51.13383000","0"],[1779630300000,"0.07580000","0.07580000","0.07510000","0.07540000","95987.20000000",1779631199999,"7238.21374000",141,"35129.90000000","2647.34287000","0"],[1779631200000,"0.07520000","0.07540000","0.07480000","0.07500000","77860.30000000",1779632099999,"5854.62553000",95,"47396.60000000","3565.32144000","0"],[1779632100000,"0.07500000","0.07520000","0.07440000","0.07510000","107218.50000000",1779632999999,"8020.86107000",171,"58443.40000000","4370.94159000","0"],[1779633000000,"0.07510000","0.07520000","0.07510000","0.07520000","10219.30000000",1779633899999,"768.34490000",8,"5064.60000000","380.71146000","0"],[1779633900000,"0.07520000","0.07540000","0.07520000","0.07530000","1313.20000000",1779634799999,"98.95398000",5,"899.80000000","67.82496000","0"],[1779634800000,"0.07530000","0.07540000","0.07530000","0.07540000","7926.80000000",1779635699999,"596.93990000",8,"2318.60000000","174.64244000","0"],[1779635700000,"0.07540000","0.07550000","0.07540000","0.07540000","2447.80000000",1779636599999,"184.58398000",5,"198.60000000","14.99430000","0"],[1779636600000,"0.07540000","0.07550000","0.07530000","0.07550000","4506.90000000",1779637499999,"339.85663000",9,"2607.40000000","196.64428000","0"],[1779637500000,"0.07550000","0.07560000","0.07540000","0.07550000","16437.90000000",1779638399999,"1242.22756000",13,"15305.80000000","1156.77131000","0"],[1779638400000,"0.07540000","0.07550000","0.07540000","0.07540000","2654.10000000",1779639299999,"200.17889000",8,"67.90000000","5.12645000","0"],[1779639300000,"0.07550000","0.07560000","0.07550000","0.07550000","4157.60000000",1779640199999,"314.20804000",3,"0.00000000","0.00000000","0"],[1779640200000,"0.07530000","0.07530000","0.07520000","0.07520000","13637.20000000",1779641099999,"1026.59075000",28,"166.80000000","12.56004000","0"],[1779641100000,"0.07530000","0.07540000","0.07530000","0.07540000","4040.90000000",1779641999999,"304.40369000",10,"1920.10000000","144.60141000","0"],[1779642000000,"0.07550000","0.07550000","0.07540000","0.07540000","1059.20000000",1779642899999,"79.91664000",4,"0.00000000","0.00000000","0"],[1779642900000,"0.07550000","0.07560000","0.07540000","0.07560000","20337.30000000",1779643799999,"1536.16444000",27,"18478.10000000","1395.84780000","0"],[1779643800000,"0.07560000","0.07570000","0.07560000","0.07560000","3291.10000000",1779644699999,"248.85952000",7,"3124.50000000","236.26456000","0"],[1779644700000,"0.07560000","0.07560000","0.07560000","0.07560000","1700.60000000",1779645599999,"128.56536000",2,"0.00000000","0.00000000","0"],[1779645600000,"0.07540000","0.07560000","0.07540000","0.07560000","5183.60000000",1779646499999,"391.29259000",7,"3342.10000000","252.25934000","0"],[1779646500000,"0.07550000","0.07550000","0.07540000","0.07550000","17293.00000000",1779647399999,"1304.70487000",40,"73.90000000","5.57945000","0"],[1779647400000,"0.07520000","0.07520000","0.07510000","0.07510000","40809.00000000",1779648299999,"3065.61341000",41,"0.00000000","0.00000000","0"],[1779648300000,"0.07510000","0.07510000","0.07510000","0.07510000","0.00000000",1779649199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779649200000,"0.07520000","0.07520000","0.07500000","0.07510000","121917.70000000",1779650099999,"9157.58375000",123,"66545.70000000","4998.57319000","0"],[1779650100000,"0.07500000","0.07500000","0.07470000","0.07500000","31157.40000000",1779650999999,"2334.77816000",57,"2434.00000000","182.55000000","0"],[1779651000000,"0.07490000","0.07490000","0.07490000","0.07490000","514.70000000",1779651899999,"38.55103000",1,"514.70000000","38.55103000","0"],[1779651900000,"0.07490000","0.07490000","0.07490000","0.07490000","0.00000000",1779652799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779652800000,"0.07490000","0.07490000","0.07460000","0.07470000","6465.70000000",1779653699999,"482.78718000",7,"4028.60000000","300.75642000","0"],[1779653700000,"0.07470000","0.07470000","0.07440000","0.07440000","5695.10000000",1779654599999,"424.13743000",12,"3670.30000000","273.32508000","0"],[1779654600000,"0.07450000","0.07450000","0.07450000","0.07450000","720.20000000",1779655499999,"53.65490000",3,"0.00000000","0.00000000","0"],[1779655500000,"0.07450000","0.07470000","0.07420000","0.07450000","76675.10000000",1779656399999,"5704.92521000",79,"44383.30000000","3305.99714000","0"],[1779656400000,"0.07460000","0.07460000","0.07460000","0.07460000","651.70000000",1779657299999,"48.61682000",2,"651.70000000","48.61682000","0"],[1779657300000,"0.07450000","0.07450000","0.07420000","0.07420000","3342.90000000",1779658199999,"248.62423000",12,"2457.00000000","182.67966000","0"],[1779658200000,"0.07420000","0.07420000","0.07330000","0.07330000","108306.40000000",1779659099999,"7983.30412000",159,"21430.40000000","1579.54071000","0"],[1779659100000,"0.07330000","0.07360000","0.07310000","0.07330000","165265.50000000",1779659999999,"12100.88049000",91,"90349.80000000","6619.96503000","0"],[1779660000000,"0.07360000","0.07450000","0.07360000","0.07430000","17031.10000000",1779660899999,"1263.00320000",58,"6736.50000000","499.78218000","0"],[1779660900000,"0.07450000","0.07450000","0.07440000","0.07440000","2629.10000000",1779661799999,"195.81809000",3,"2629.10000000","195.81809000","0"],[1779661800000,"0.07440000","0.07450000","0.07400000","0.07410000","28444.40000000",1779662699999,"2108.50943000",19,"3129.70000000","232.38743000","0"],[1779662700000,"0.07420000","0.07420000","0.07420000","0.07420000","6322.80000000",1779663599999,"469.15176000",4,"3609.60000000","267.83232000","0"],[1779663600000,"0.07430000","0.07440000","0.07430000","0.07430000","2880.60000000",1779664499999,"214.28438000",8,"0.00000000","0.00000000","0"],[1779664500000,"0.07430000","0.07440000","0.07430000","0.07440000","10413.40000000",1779665399999,"774.69761000",20,"1348.10000000","100.23929000","0"],[1779665400000,"0.07450000","0.07470000","0.07440000","0.07470000","10635.30000000",1779666299999,"793.27941000",22,"3982.50000000","297.05813000","0"],[1779666300000,"0.07470000","0.07490000","0.07470000","0.07480000","27226.80000000",1779667199999,"2037.83083000",30,"20218.00000000","1514.00608000","0"],[1779667200000,"0.07480000","0.07520000","0.07480000","0.07520000","44731.70000000",1779668099999,"3354.95959000",25,"35167.20000000","2637.62956000","0"],[1779668100000,"0.07500000","0.07500000","0.07500000","0.07500000","137.10000000",1779668999999,"10.28250000",1,"0.00000000","0.00000000","0"],[1779669000000,"0.07510000","0.07510000","0.07500000","0.07500000","646.10000000",1779669899999,"48.51272000",3,"552.20000000","41.47022000","0"],[1779669900000,"0.07500000","0.07510000","0.07500000","0.07510000","2952.50000000",1779670799999,"221.44985000",8,"123.50000000","9.27485000","0"],[1779670800000,"0.07500000","0.07500000","0.07490000","0.07490000","5157.70000000",1779671699999,"386.75006000",17,"1005.50000000","75.36181000","0"],[1779671700000,"0.07490000","0.07520000","0.07490000","0.07520000","12045.70000000",1779672599999,"903.48070000",43,"11201.30000000","840.21076000","0"],[1779672600000,"0.07510000","0.07520000","0.07500000","0.07500000","27077.50000000",1779673499999,"2033.91882000",21,"7031.60000000","528.63907000","0"],[1779673500000,"0.07490000","0.07490000","0.07450000","0.07450000","28527.30000000",1779674399999,"2131.09171000",49,"437.00000000","32.55650000","0"],[1779674400000,"0.07460000","0.07530000","0.07460000","0.07530000","27319.80000000",1779675299999,"2045.97113000",29,"25603.60000000","1916.92189000","0"],[1779675300000,"0.07520000","0.07520000","0.07480000","0.07480000","7392.60000000",1779676199999,"554.27276000",3,"0.00000000","0.00000000","0"],[1779676200000,"0.07510000","0.07510000","0.07490000","0.07490000","1102.00000000",1779677099999,"82.71725000",4,"297.90000000","22.37229000","0"],[1779677100000,"0.07500000","0.07500000","0.07490000","0.07490000","898.80000000",1779677999999,"67.36014000",3,"898.80000000","67.36014000","0"],[1779678000000,"0.07490000","0.07490000","0.07490000","0.07490000","0.00000000",1779678899999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779678900000,"0.07480000","0.07480000","0.07480000","0.07480000","498.60000000",1779679799999,"37.29528000",1,"498.60000000","37.29528000","0"],[1779679800000,"0.07470000","0.07480000","0.07470000","0.07480000","1205.60000000",1779680699999,"90.10818000",3,"997.20000000","74.54070000","0"],[1779680700000,"0.07490000","0.07490000","0.07480000","0.07480000","27253.60000000",1779681599999,"2038.66954000",39,"15860.40000000","1186.45818000","0"],[1779681600000,"0.07490000","0.07500000","0.07480000","0.07480000","19760.80000000",1779682499999,"1481.83457000",13,"17713.90000000","1328.54250000","0"],[1779682500000,"0.07480000","0.07480000","0.07480000","0.07480000","0.00000000",1779683399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779683400000,"0.07530000","0.07530000","0.07530000","0.07530000","3673.50000000",1779684299999,"276.61455000",11,"494.70000000","37.25091000","0"],[1779684300000,"0.07550000","0.07600000","0.07550000","0.07600000","68878.10000000",1779685199999,"5226.39767000",186,"44158.60000000","3349.08073000","0"],[1779685200000,"0.07590000","0.07620000","0.07590000","0.07610000","8468.10000000",1779686099999,"643.99324000",10,"6766.60000000","514.78359000","0"],[1779686100000,"0.07610000","0.07610000","0.07590000","0.07590000","49299.50000000",1779686999999,"3746.88669000",15,"21631.50000000","1643.98144000","0"],[1779687000000,"0.07600000","0.07600000","0.07600000","0.07600000","327.50000000",1779687899999,"24.89000000",1,"327.50000000","24.89000000","0"],[1779687900000,"0.07610000","0.07630000","0.07610000","0.07630000","6049.10000000",1779688799999,"460.77071000",23,"2298.30000000","175.19758000","0"],[1779688800000,"0.07630000","0.07630000","0.07610000","0.07620000","17612.00000000",1779689699999,"1342.63485000",47,"5926.30000000","451.98958000","0"],[1779689700000,"0.07590000","0.07620000","0.07590000","0.07620000","7160.00000000",1779690599999,"544.78183000",24,"1803.30000000","136.99971000","0"],[1779690600000,"0.07620000","0.07640000","0.07620000","0.07630000","63593.30000000",1779691499999,"4847.72163000",60,"2468.60000000","188.44868000","0"],[1779691500000,"0.07610000","0.07610000","0.07600000","0.07600000","107021.60000000",1779692399999,"8134.45990000",52,"43036.20000000","3270.79206000","0"],[1779692400000,"0.07630000","0.07680000","0.07620000","0.07670000","46143.00000000",1779693299999,"3534.87096000",146,"20186.30000000","1545.98191000","0"],[1779693300000,"0.07680000","0.07700000","0.07660000","0.07690000","64782.90000000",1779694199999,"4976.19828000",100,"28365.20000000","2179.54200000","0"],[1779694200000,"0.07680000","0.07720000","0.07660000","0.07720000","218635.90000000",1779695099999,"16832.55423000",187,"140879.10000000","10859.89639000","0"],[1779695100000,"0.07710000","0.07770000","0.07660000","0.07670000","283130.20000000",1779695999999,"21854.74841000",269,"67208.60000000","5185.70430000","0"],[1779696000000,"0.07670000","0.07700000","0.07660000","0.07690000","101014.20000000",1779696899999,"7755.45628000",142,"76021.60000000","5834.30051000","0"],[1779696900000,"0.07700000","0.07700000","0.07690000","0.07690000","9430.10000000",1779697799999,"726.03770000",37,"3545.00000000","272.88500000","0"],[1779697800000,"0.07700000","0.07720000","0.07700000","0.07720000","11774.50000000",1779698699999,"907.46340000",41,"6086.90000000","468.97045000","0"],[1779698700000,"0.07720000","0.07750000","0.07710000","0.07740000","5539.20000000",1779699599999,"428.19491000",7,"3231.50000000","249.98858000","0"],[1779699600000,"0.07730000","0.07730000","0.07690000","0.07700000","23604.40000000",1779700499999,"1818.54858000",39,"11702.50000000","901.24740000","0"],[1779700500000,"0.07690000","0.07690000","0.07680000","0.07680000","6287.40000000",1779701399999,"483.18722000",9,"2789.70000000","214.42661000","0"],[1779701400000,"0.07690000","0.07700000","0.07670000","0.07680000","13057.20000000",1779702299999,"1003.56649000",16,"10083.20000000","775.15141000","0"],[1779702300000,"0.07690000","0.07690000","0.07670000","0.07670000","14982.00000000",1779703199999,"1149.31282000",13,"3085.60000000","236.84593000","0"],[1779703200000,"0.07680000","0.07680000","0.07680000","0.07680000","1009.00000000",1779704099999,"77.49120000",2,"0.00000000","0.00000000","0"],[1779704100000,"0.07700000","0.07700000","0.07680000","0.07690000","15338.50000000",1779704999999,"1179.12030000",41,"1330.50000000","102.39545000","0"],[1779705000000,"0.07680000","0.07690000","0.07680000","0.07680000","23233.10000000",1779705899999,"1785.63688000",43,"16092.90000000","1237.26952000","0"],[1779705900000,"0.07680000","0.07680000","0.07670000","0.07680000","44498.00000000",1779706799999,"3414.84478000",47,"3243.50000000","249.10080000","0"],[1779706800000,"0.07670000","0.07670000","0.07670000","0.07670000","79.80000000",1779707699999,"6.12066000",1,"0.00000000","0.00000000","0"],[1779707700000,"0.07680000","0.07690000","0.07680000","0.07690000","17929.70000000",1779708599999,"1377.56132000",44,"11293.20000000","867.87812000","0"],[1779708600000,"0.07690000","0.07690000","0.07660000","0.07660000","65898.70000000",1779709499999,"5064.04803000",25,"4693.00000000","360.75445000","0"],[1779709500000,"0.07670000","0.07670000","0.07640000","0.07640000","16457.90000000",1779710399999,"1258.08478000",43,"4666.00000000","357.18362000","0"],[1779710400000,"0.07630000","0.07650000","0.07620000","0.07650000","6590.40000000",1779711299999,"503.27730000",10,"6104.60000000","466.25934000","0"],[1779711300000,"0.07660000","0.07680000","0.07650000","0.07660000","47857.40000000",1779712199999,"3670.61329000",95,"33338.80000000","2558.66346000","0"],[1779712200000,"0.07660000","0.07690000","0.07660000","0.07670000","12609.20000000",1779713099999,"968.04769000",10,"10279.80000000","789.01811000","0"],[1779713100000,"0.07670000","0.07680000","0.07640000","0.07670000","26946.10000000",1779713999999,"2061.57737000",51,"8090.80000000","619.39949000","0"],[1779714000000,"0.07670000","0.07690000","0.07670000","0.07680000","4560.10000000",1779714899999,"350.28336000",14,"145.40000000","11.18126000","0"],[1779714900000,"0.07690000","0.07690000","0.07670000","0.07670000","14372.70000000",1779715799999,"1103.87941000",62,"0.00000000","0.00000000","0"],[1779715800000,"0.07670000","0.07690000","0.07670000","0.07690000","2741.30000000",1779716699999,"210.32765000",4,"1578.20000000","121.08908000","0"],[1779716700000,"0.07700000","0.07700000","0.07680000","0.07690000","15827.00000000",1779717599999,"1217.86887000",32,"5407.10000000","416.20945000","0"],[1779717600000,"0.07690000","0.07750000","0.07690000","0.07750000","127596.00000000",1779718499999,"9865.41216000",89,"119284.40000000","9222.37452000","0"],[1779718500000,"0.07760000","0.07780000","0.07760000","0.07770000","17712.30000000",1779719399999,"1375.94914000",48,"11052.20000000","858.46581000","0"],[1779719400000,"0.07770000","0.07780000","0.07710000","0.07730000","73219.90000000",1779720299999,"5661.11481000",75,"20110.40000000","1554.57734000","0"],[1779720300000,"0.07730000","0.07750000","0.07730000","0.07750000","13904.30000000",1779721199999,"1075.55901000",32,"12598.10000000","974.58975000","0"],[1779721200000,"0.07750000","0.07790000","0.07740000","0.07760000","56403.30000000",1779722099999,"4376.47090000",96,"4851.70000000","377.12092000","0"],[1779722100000,"0.07730000","0.07730000","0.07690000","0.07710000","42920.10000000",1779722999999,"3307.52410000",108,"26363.90000000","2031.33728000","0"],[1779723000000,"0.07700000","0.07730000","0.07700000","0.07730000","14802.90000000",1779723899999,"1142.54182000",42,"2123.50000000","163.97045000","0"],[1779723900000,"0.07730000","0.07730000","0.07690000","0.07720000","16961.00000000",1779724799999,"1306.57357000",58,"904.00000000","69.74880000","0"],[1779724800000,"0.07720000","0.07730000","0.07710000","0.07730000","1862.40000000",1779725699999,"143.94090000",12,"65.40000000","5.04888000","0"],[1779725700000,"0.07730000","0.07760000","0.07730000","0.07760000","65197.00000000",1779726599999,"5053.18676000",40,"51736.50000000","4010.19221000","0"],[1779726600000,"0.07760000","0.07760000","0.07760000","0.07760000","1475.30000000",1779727499999,"114.48328000",6,"800.00000000","62.08000000","0"],[1779727500000,"0.07780000","0.07780000","0.07770000","0.07780000","12856.50000000",1779728399999,"999.39730000",13,"1529.90000000","119.02622000","0"],[1779728400000,"0.07780000","0.07790000","0.07770000","0.07770000","2170.20000000",1779729299999,"168.83411000",9,"1134.60000000","88.26443000","0"],[1779729300000,"0.07750000","0.07760000","0.07700000","0.07730000","105360.60000000",1779730199999,"8150.33898000",111,"14293.00000000","1105.31367000","0"],[1779730200000,"0.07730000","0.07730000","0.07710000","0.07720000","31962.60000000",1779731099999,"2470.57928000",44,"26074.60000000","2015.56658000","0"],[1779731100000,"0.07700000","0.07700000","0.07700000","0.07700000","9883.70000000",1779731999999,"761.04490000",39,"1723.40000000","132.70180000","0"],[1779732000000,"0.07710000","0.07730000","0.07710000","0.07710000","5844.00000000",1779732899999,"451.32355000",8,"5549.30000000","428.60218000","0"],[1779732900000,"0.07700000","0.07700000","0.07680000","0.07690000","27125.20000000",1779733799999,"2086.72914000",42,"11373.00000000","875.03475000","0"],[1779733800000,"0.07690000","0.07690000","0.07670000","0.07680000","34847.10000000",1779734699999,"2678.19426000",108,"11602.70000000","892.04763000","0"],[1779734700000,"0.07680000","0.07690000","0.07660000","0.07680000","32473.90000000",1779735599999,"2490.78765000",98,"3061.10000000","235.08164000","0"],[1779735600000,"0.07680000","0.07680000","0.07660000","0.07660000","2854.60000000",1779736499999,"218.87737000",4,"1231.80000000","94.54350000","0"],[1779736500000,"0.07670000","0.07670000","0.07670000","0.07670000","8549.90000000",1779737399999,"655.77733000",29,"3246.50000000","249.00655000","0"],[1779737400000,"0.07670000","0.07680000","0.07650000","0.07660000","10824.40000000",1779738299999,"830.15030000",9,"6649.80000000","510.03848000","0"],[1779738300000,"0.07670000","0.07680000","0.07670000","0.07680000","2862.70000000",1779739199999,"219.70098000",3,"2862.70000000","219.70098000","0"],[1779739200000,"0.07670000","0.07670000","0.07670000","0.07670000","727.90000000",1779740099999,"55.82993000",3,"0.00000000","0.00000000","0"],[1779740100000,"0.07680000","0.07700000","0.07680000","0.07680000","21578.30000000",1779740999999,"1659.91922000",13,"21578.30000000","1659.91922000","0"],[1779741000000,"0.07670000","0.07670000","0.07620000","0.07620000","12182.00000000",1779741899999,"930.66200000",44,"1427.30000000","109.25876000","0"],[1779741900000,"0.07630000","0.07640000","0.07630000","0.07630000","3775.50000000",1779742799999,"288.17031000",15,"1962.50000000","149.83841000","0"],[1779742800000,"0.07630000","0.07630000","0.07620000","0.07630000","4566.20000000",1779743699999,"348.32106000",6,"3766.20000000","287.36106000","0"],[1779743700000,"0.07620000","0.07630000","0.07610000","0.07630000","4068.10000000",1779744599999,"309.78982000",7,"711.00000000","54.22932000","0"],[1779744600000,"0.07640000","0.07650000","0.07630000","0.07640000","7551.60000000",1779745499999,"576.60474000",31,"5773.00000000","440.87536000","0"],[1779745500000,"0.07620000","0.07620000","0.07610000","0.07610000","2487.60000000",1779746399999,"189.37111000",11,"0.00000000","0.00000000","0"],[1779746400000,"0.07620000","0.07620000","0.07590000","0.07600000","11102.40000000",1779747299999,"843.77662000",25,"131.50000000","10.02030000","0"],[1779747300000,"0.07600000","0.07610000","0.07600000","0.07610000","1952.50000000",1779748199999,"148.46412000",7,"0.00000000","0.00000000","0"],[1779748200000,"0.07580000","0.07580000","0.07550000","0.07570000","46243.60000000",1779749099999,"3498.01791000",61,"14928.40000000","1129.82100000","0"],[1779749100000,"0.07570000","0.07570000","0.07550000","0.07550000","4157.80000000",1779749999999,"314.40848000",10,"2343.00000000","177.08100000","0"],[1779750000000,"0.07540000","0.07560000","0.07520000","0.07560000","42536.30000000",1779750899999,"3206.79781000",110,"29940.30000000","2258.26628000","0"],[1779750900000,"0.07570000","0.07570000","0.07560000","0.07570000","8489.80000000",1779751799999,"642.61162000",36,"0.00000000","0.00000000","0"],[1779751800000,"0.07580000","0.07590000","0.07580000","0.07590000","25009.40000000",1779752699999,"1897.52343000",64,"13156.40000000","997.88073000","0"],[1779752700000,"0.07570000","0.07580000","0.07560000","0.07580000","3438.70000000",1779753599999,"260.15946000",11,"3242.70000000","245.30266000","0"],[1779753600000,"0.07580000","0.07580000","0.07560000","0.07560000","8049.20000000",1779754499999,"609.30764000",7,"2024.80000000","153.08649000","0"],[1779754500000,"0.07570000","0.07580000","0.07540000","0.07560000","59399.80000000",1779755399999,"4494.76990000",33,"55605.00000000","4207.86740000","0"],[1779755400000,"0.07560000","0.07580000","0.07500000","0.07500000","22092.10000000",1779756299999,"1659.64061000",24,"5601.00000000","421.52330000","0"],[1779756300000,"0.07500000","0.07510000","0.07450000","0.07510000","43129.50000000",1779757199999,"3227.76413000",105,"37589.90000000","2814.08567000","0"],[1779757200000,"0.07500000","0.07540000","0.07450000","0.07540000","171474.50000000",1779758099999,"12875.00063000",108,"146485.00000000","11006.72938000","0"],[1779758100000,"0.07530000","0.07540000","0.07490000","0.07490000","14260.10000000",1779758999999,"1071.99513000",36,"137.90000000","10.39766000","0"],[1779759000000,"0.07480000","0.07480000","0.07440000","0.07460000","59698.60000000",1779759899999,"4448.05030000",106,"35701.40000000","2661.63456000","0"],[1779759900000,"0.07460000","0.07490000","0.07440000","0.07490000","26775.50000000",1779760799999,"1997.05140000",53,"7074.30000000","528.66932000","0"],[1779760800000,"0.07480000","0.07490000","0.07440000","0.07480000","81907.40000000",1779761699999,"6110.35475000",92,"46056.50000000","3442.11904000","0"],[1779761700000,"0.07480000","0.07480000","0.07470000","0.07470000","1849.40000000",1779762599999,"138.17575000",2,"255.70000000","19.12636000","0"],[1779762600000,"0.07460000","0.07470000","0.07450000","0.07470000","31544.60000000",1779763499999,"2350.96337000",22,"3757.70000000","280.59051000","0"],[1779763500000,"0.07470000","0.07470000","0.07470000","0.07470000","4348.60000000",1779764399999,"324.84042000",2,"4081.60000000","304.89552000","0"],[1779764400000,"0.07460000","0.07460000","0.07440000","0.07440000","2278.00000000",1779765299999,"169.53347000",7,"719.30000000","53.54274000","0"],[1779765300000,"0.07440000","0.07450000","0.07440000","0.07440000","12916.20000000",1779766199999,"961.15988000",28,"9293.30000000","691.61612000","0"],[1779766200000,"0.07470000","0.07480000","0.07470000","0.07480000","9156.20000000",1779767099999,"684.11548000",17,"8482.80000000","633.74516000","0"],[1779767100000,"0.07460000","0.07490000","0.07460000","0.07480000","16521.20000000",1779767999999,"1236.35986000",13,"13446.20000000","1006.55286000","0"],[1779768000000,"0.07480000","0.07490000","0.07480000","0.07480000","668.80000000",1779768899999,"50.03425000",5,"668.80000000","50.03425000","0"],[1779768900000,"0.07490000","0.07520000","0.07490000","0.07520000","18060.00000000",1779769799999,"1356.42390000",32,"12076.00000000","907.02550000","0"],[1779769800000,"0.07520000","0.07530000","0.07500000","0.07530000","10673.90000000",1779770699999,"803.12767000",11,"7763.00000000","584.55390000","0"],[1779770700000,"0.07540000","0.07540000","0.07530000","0.07540000","7074.50000000",1779771599999,"533.24752000",7,"4429.50000000","333.81452000","0"],[1779771600000,"0.07510000","0.07520000","0.07510000","0.07520000","14014.10000000",1779772499999,"1052.74212000",7,"2832.10000000","212.97392000","0"],[1779772500000,"0.07520000","0.07540000","0.07520000","0.07540000","5408.80000000",1779773399999,"407.19436000",7,"3185.50000000","240.00220000","0"],[1779773400000,"0.07550000","0.07560000","0.07550000","0.07560000","19628.70000000",1779774299999,"1483.36117000",14,"16070.50000000","1214.63707000","0"],[1779774300000,"0.07560000","0.07560000","0.07540000","0.07540000","2852.50000000",1779775199999,"215.61476000",3,"171.20000000","12.90848000","0"],[1779775200000,"0.07540000","0.07540000","0.07530000","0.07540000","1685.80000000",1779776099999,"127.10017000",3,"539.30000000","40.66322000","0"],[1779776100000,"0.07540000","0.07550000","0.07510000","0.07510000","45140.10000000",1779776999999,"3399.04667000",56,"19349.10000000","1460.00447000","0"],[1779777000000,"0.07520000","0.07550000","0.07520000","0.07550000","3695.00000000",1779777899999,"278.67250000",6,"3695.00000000","278.67250000","0"],[1779777900000,"0.07560000","0.07560000","0.07550000","0.07550000","1785.60000000",1779778799999,"134.98163000",10,"1608.30000000","121.58748000","0"],[1779778800000,"0.07520000","0.07520000","0.07490000","0.07490000","20198.70000000",1779779699999,"1517.92233000",11,"926.40000000","69.41264000","0"],[1779779700000,"0.07490000","0.07510000","0.07480000","0.07510000","5545.00000000",1779780599999,"415.48668000",9,"4707.40000000","352.64076000","0"],[1779780600000,"0.07490000","0.07490000","0.07480000","0.07490000","7352.10000000",1779781499999,"550.48391000",21,"2346.50000000","175.75285000","0"],[1779781500000,"0.07500000","0.07520000","0.07500000","0.07520000","1845.60000000",1779782399999,"138.57428000",5,"271.30000000","20.40176000","0"],[1779782400000,"0.07500000","0.07530000","0.07500000","0.07530000","4648.50000000",1779783299999,"348.93074000",6,"2645.00000000","198.61500000","0"],[1779783300000,"0.07520000","0.07530000","0.07520000","0.07530000","3086.60000000",1779784199999,"232.13648000",6,"2226.80000000","167.47952000","0"],[1779784200000,"0.07520000","0.07520000","0.07500000","0.07520000","6401.50000000",1779785099999,"481.19280000",16,"3813.00000000","286.73760000","0"],[1779785100000,"0.07520000","0.07520000","0.07480000","0.07510000","12928.50000000",1779785999999,"970.60115000",36,"3185.30000000","239.23603000","0"],[1779786000000,"0.07510000","0.07510000","0.07510000","0.07510000","967.00000000",1779786899999,"72.62170000",2,"967.00000000","72.62170000","0"],[1779786900000,"0.07510000","0.07510000","0.07510000","0.07510000","1979.00000000",1779787799999,"148.62290000",2,"0.00000000","0.00000000","0"],[1779787800000,"0.07530000","0.07530000","0.07490000","0.07500000","3597.80000000",1779788699999,"270.11765000",7,"2177.00000000","163.37460000","0"],[1779788700000,"0.07500000","0.07500000","0.07500000","0.07500000","963.10000000",1779789599999,"72.23250000",2,"163.10000000","12.23250000","0"],[1779789600000,"0.07500000","0.07520000","0.07490000","0.07520000","19189.90000000",1779790499999,"1440.94358000",55,"8777.30000000","660.01288000","0"],[1779790500000,"0.07540000","0.07600000","0.07530000","0.07600000","7883.20000000",1779791399999,"597.26728000",8,"5024.10000000","381.13200000","0"],[1779791400000,"0.07610000","0.07620000","0.07600000","0.07620000","6235.90000000",1779792299999,"474.82651000",8,"1663.30000000","126.69346000","0"],[1779792300000,"0.07620000","0.07660000","0.07620000","0.07650000","29695.70000000",1779793199999,"2270.93175000",42,"20630.70000000","1578.77477000","0"],[1779793200000,"0.07650000","0.07650000","0.07600000","0.07620000","65424.10000000",1779794099999,"4980.62463000",68,"8178.70000000","622.41285000","0"],[1779794100000,"0.07610000","0.07610000","0.07600000","0.07600000","5161.30000000",1779794999999,"392.29312000",7,"2363.10000000","179.59560000","0"],[1779795000000,"0.07610000","0.07610000","0.07580000","0.07610000","9664.80000000",1779795899999,"735.00609000",33,"2007.30000000","152.38653000","0"],[1779795900000,"0.07620000","0.07620000","0.07600000","0.07600000","6648.80000000",1779796799999,"505.96583000",32,"277.90000000","21.14034000","0"],[1779796800000,"0.07600000","0.07600000","0.07560000","0.07580000","21477.80000000",1779797699999,"1626.59168000",42,"18040.70000000","1365.94566000","0"],[1779797700000,"0.07580000","0.07590000","0.07580000","0.07580000","21988.30000000",1779798599999,"1666.89764000",42,"3124.30000000","236.82194000","0"],[1779798600000,"0.07580000","0.07600000","0.07560000","0.07560000","30109.70000000",1779799499999,"2281.89001000",19,"7524.00000000","571.60734000","0"],[1779799500000,"0.07580000","0.07600000","0.07580000","0.07600000","8321.10000000",1779800399999,"631.42103000",24,"2845.00000000","215.85100000","0"],[1779800400000,"0.07590000","0.07590000","0.07580000","0.07590000","73760.40000000",1779801299999,"5592.51853000",45,"5593.50000000","424.04213000","0"],[1779801300000,"0.07580000","0.07580000","0.07550000","0.07570000","20145.60000000",1779802199999,"1524.35648000",41,"9739.90000000","737.31791000","0"],[1779802200000,"0.07540000","0.07580000","0.07540000","0.07580000","15016.80000000",1779803099999,"1135.79788000",40,"2758.70000000","208.15074000","0"],[1779803100000,"0.07580000","0.07640000","0.07580000","0.07640000","92247.20000000",1779803999999,"7032.79863000",46,"90181.40000000","6875.63079000","0"],[1779804000000,"0.07630000","0.07630000","0.07620000","0.07630000","10402.40000000",1779804899999,"793.26836000",35,"1061.80000000","81.01534000","0"],[1779804900000,"0.07640000","0.07660000","0.07640000","0.07650000","19509.90000000",1779805799999,"1492.29987000",42,"4429.20000000","338.83718000","0"],[1779805800000,"0.07650000","0.07650000","0.07550000","0.07550000","59198.30000000",1779806699999,"4480.41414000",67,"22108.10000000","1673.07589000","0"],[1779806700000,"0.07560000","0.07580000","0.07560000","0.07570000","7449.30000000",1779807599999,"563.57036000",12,"1771.50000000","134.11970000","0"],[1779807600000,"0.07570000","0.07570000","0.07500000","0.07560000","321491.90000000",1779808499999,"24151.94526000",101,"245234.30000000","18423.44407000","0"],[1779808500000,"0.07560000","0.07560000","0.07510000","0.07520000","15470.00000000",1779809399999,"1164.38394000",36,"1745.20000000","131.42986000","0"],[1779809400000,"0.07510000","0.07510000","0.07480000","0.07500000","56883.90000000",1779810299999,"4259.60727000",34,"6511.20000000","487.30474000","0"],[1779810300000,"0.07500000","0.07520000","0.07460000","0.07520000","37731.40000000",1779811199999,"2829.00381000",16,"25271.30000000","1893.72841000","0"],[1779811200000,"0.07500000","0.07520000","0.07430000","0.07450000","74580.10000000",1779812099999,"5578.28753000",44,"29745.10000000","2230.28034000","0"],[1779812100000,"0.07470000","0.07490000","0.07470000","0.07480000","28960.10000000",1779812999999,"2166.03849000",16,"20049.30000000","1499.58898000","0"],[1779813000000,"0.07480000","0.07490000","0.07460000","0.07470000","25449.10000000",1779813899999,"1902.67246000",34,"6917.30000000","517.36014000","0"],[1779813900000,"0.07470000","0.07470000","0.07450000","0.07470000","13628.90000000",1779814799999,"1016.55326000",64,"800.00000000","59.76000000","0"],[1779814800000,"0.07470000","0.07480000","0.07460000","0.07460000","100229.60000000",1779815699999,"7495.02256000",72,"89053.60000000","6661.07825000","0"],[1779815700000,"0.07450000","0.07450000","0.07370000","0.07370000","29594.60000000",1779816599999,"2190.37169000",83,"10157.10000000","752.04673000","0"],[1779816600000,"0.07350000","0.07390000","0.07340000","0.07390000","16049.20000000",1779817499999,"1181.28992000",27,"11609.50000000","854.07505000","0"],[1779817500000,"0.07400000","0.07410000","0.07400000","0.07400000","33152.30000000",1779818399999,"2455.88151000",33,"11102.10000000","821.96169000","0"],[1779818400000,"0.07390000","0.07390000","0.07390000","0.07390000","3762.10000000",1779819299999,"278.01919000",7,"3166.50000000","234.00435000","0"],[1779819300000,"0.07400000","0.07440000","0.07400000","0.07430000","16707.70000000",1779820199999,"1239.31947000",21,"13941.60000000","1033.77540000","0"],[1779820200000,"0.07430000","0.07440000","0.07420000","0.07420000","21545.20000000",1779821099999,"1600.84590000",21,"9874.10000000","733.62804000","0"],[1779821100000,"0.07390000","0.07410000","0.07390000","0.07410000","5869.70000000",1779821999999,"434.41157000",6,"3869.70000000","286.31157000","0"],[1779822000000,"0.07400000","0.07400000","0.07400000","0.07400000","1044.10000000",1779822899999,"77.26340000",1,"0.00000000","0.00000000","0"],[1779822900000,"0.07390000","0.07410000","0.07390000","0.07400000","20757.90000000",1779823799999,"1537.67306000",19,"19758.80000000","1463.81966000","0"],[1779823800000,"0.07410000","0.07480000","0.07410000","0.07480000","88551.10000000",1779824699999,"6615.79227000",56,"64222.50000000","4799.89274000","0"],[1779824700000,"0.07480000","0.07480000","0.07440000","0.07450000","103280.10000000",1779825599999,"7706.73662000",99,"23513.30000000","1755.69921000","0"],[1779825600000,"0.07450000","0.07450000","0.07440000","0.07440000","5633.40000000",1779826499999,"419.20427000",7,"1593.10000000","118.60595000","0"],[1779826500000,"0.07430000","0.07430000","0.07410000","0.07420000","2747.60000000",1779827399999,"203.75542000",5,"2596.70000000","192.54355000","0"],[1779827400000,"0.07420000","0.07420000","0.07380000","0.07390000","50369.90000000",1779828299999,"3723.82939000",146,"2687.40000000","199.12141000","0"],[1779828300000,"0.07390000","0.07400000","0.07390000","0.07400000","73028.30000000",1779829199999,"5398.17955000",180,"3073.30000000","227.42420000","0"],[1779829200000,"0.07400000","0.07410000","0.07350000","0.07370000","70211.40000000",1779830099999,"5178.31263000",175,"3281.90000000","242.02687000","0"],[1779830100000,"0.07380000","0.07400000","0.07380000","0.07400000","3887.80000000",1779830999999,"287.24523000",11,"3451.20000000","254.94446000","0"],[1779831000000,"0.07410000","0.07410000","0.07410000","0.07410000","164.30000000",1779831899999,"12.17463000",2,"0.00000000","0.00000000","0"],[1779831900000,"0.07410000","0.07410000","0.07380000","0.07380000","17232.60000000",1779832799999,"1276.12504000",73,"0.00000000","0.00000000","0"],[1779832800000,"0.07370000","0.07380000","0.07370000","0.07380000","2569.20000000",1779833699999,"189.40185000",6,"651.10000000","47.98607000","0"],[1779833700000,"0.07380000","0.07390000","0.07380000","0.07380000","14530.10000000",1779834599999,"1072.58978000",42,"7536.50000000","556.46210000","0"],[1779834600000,"0.07380000","0.07380000","0.07360000","0.07360000","2754.20000000",1779835499999,"202.86758000",5,"1962.40000000","144.45612000","0"],[1779835500000,"0.07360000","0.07360000","0.07340000","0.07340000","6017.60000000",1779836399999,"442.17766000",33,"1736.10000000","127.65904000","0"],[1779836400000,"0.07350000","0.07380000","0.07350000","0.07380000","10308.10000000",1779837299999,"760.33320000",63,"2857.90000000","210.91302000","0"],[1779837300000,"0.07380000","0.07380000","0.07380000","0.07380000","0.00000000",1779838199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779838200000,"0.07370000","0.07400000","0.07370000","0.07400000","8528.50000000",1779839099999,"630.48106000",14,"8332.30000000","616.02112000","0"],[1779839100000,"0.07390000","0.07390000","0.07370000","0.07370000","6042.00000000",1779839999999,"446.34380000",25,"1693.00000000","125.11270000","0"],[1779840000000,"0.07370000","0.07410000","0.07370000","0.07410000","13325.70000000",1779840899999,"985.13580000",42,"9001.80000000","665.12050000","0"],[1779840900000,"0.07390000","0.07420000","0.07390000","0.07420000","10334.40000000",1779841799999,"765.44818000",29,"775.40000000","57.53468000","0"],[1779841800000,"0.07440000","0.07450000","0.07440000","0.07450000","3564.90000000",1779842699999,"265.40055000",4,"3564.90000000","265.40055000","0"],[1779842700000,"0.07440000","0.07460000","0.07440000","0.07460000","131867.80000000",1779843599999,"9815.10137000",75,"114615.20000000","8529.42802000","0"],[1779843600000,"0.07460000","0.07470000","0.07440000","0.07440000","59934.60000000",1779844499999,"4465.99122000",87,"17570.50000000","1310.53691000","0"],[1779844500000,"0.07440000","0.07440000","0.07420000","0.07420000","56211.50000000",1779845399999,"4175.53612000",108,"22074.20000000","1640.75404000","0"],[1779845400000,"0.07420000","0.07430000","0.07400000","0.07430000","99654.20000000",1779846299999,"7393.50856000",24,"8119.00000000","602.28573000","0"],[1779846300000,"0.07410000","0.07410000","0.07380000","0.07380000","110007.20000000",1779847199999,"8145.40226000",175,"31366.30000000","2322.77153000","0"],[1779847200000,"0.07390000","0.07410000","0.07380000","0.07380000","54359.40000000",1779848099999,"4019.16637000",66,"46373.40000000","3429.01497000","0"],[1779848100000,"0.07370000","0.07390000","0.07350000","0.07370000","21610.80000000",1779848999999,"1594.04735000",21,"16705.60000000","1232.63151000","0"],[1779849000000,"0.07370000","0.07380000","0.07320000","0.07330000","21674.10000000",1779849899999,"1592.51979000",23,"8490.20000000","623.86563000","0"],[1779849900000,"0.07330000","0.07340000","0.07310000","0.07340000","59232.70000000",1779850799999,"4339.34850000",125,"19368.60000000","1420.57515000","0"],[1779850800000,"0.07340000","0.07370000","0.07330000","0.07340000","25025.80000000",1779851699999,"1838.80757000",32,"3430.20000000","251.65336000","0"],[1779851700000,"0.07330000","0.07360000","0.07320000","0.07340000","178619.20000000",1779852599999,"13109.22866000",179,"150929.30000000","11077.26920000","0"],[1779852600000,"0.07350000","0.07350000","0.07310000","0.07350000","14043.90000000",1779853499999,"1029.01854000",28,"3422.20000000","251.26600000","0"],[1779853500000,"0.07330000","0.07330000","0.07300000","0.07320000","15248.00000000",1779854399999,"1114.46098000",33,"3790.90000000","277.43698000","0"],[1779854400000,"0.07320000","0.07340000","0.07310000","0.07340000","7425.30000000",1779855299999,"543.44877000",20,"3077.30000000","225.53232000","0"],[1779855300000,"0.07340000","0.07340000","0.07280000","0.07280000","146363.20000000",1779856199999,"10686.05223000",162,"43616.80000000","3184.40777000","0"],[1779856200000,"0.07270000","0.07270000","0.07230000","0.07250000","109246.00000000",1779857099999,"7921.87171000",102,"62021.60000000","4496.22429000","0"],[1779857100000,"0.07270000","0.07290000","0.07270000","0.07290000","4874.30000000",1779857999999,"354.95571000",7,"2059.00000000","150.10110000","0"],[1779858000000,"0.07300000","0.07330000","0.07300000","0.07310000","174119.40000000",1779858899999,"12725.66318000",90,"131731.20000000","9622.99516000","0"],[1779858900000,"0.07300000","0.07330000","0.07280000","0.07320000","37547.00000000",1779859799999,"2742.82816000",96,"15088.20000000","1103.86766000","0"],[1779859800000,"0.07320000","0.07330000","0.07280000","0.07280000","23481.70000000",1779860699999,"1717.09758000",55,"9982.00000000","730.69560000","0"],[1779860700000,"0.07300000","0.07330000","0.07300000","0.07320000","22980.90000000",1779861599999,"1683.34309000",26,"20945.70000000","1534.33107000","0"],[1779861600000,"0.07320000","0.07350000","0.07320000","0.07330000","107305.90000000",1779862499999,"7871.86755000",82,"81711.70000000","5995.50390000","0"],[1779862500000,"0.07310000","0.07340000","0.07310000","0.07340000","35750.00000000",1779863399999,"2617.83050000",69,"13488.20000000","987.33925000","0"],[1779863400000,"0.07350000","0.07370000","0.07340000","0.07350000","114772.20000000",1779864299999,"8442.95883000",157,"47458.70000000","3492.58333000","0"],[1779864300000,"0.07360000","0.07370000","0.07350000","0.07350000","8476.80000000",1779865199999,"624.21429000",37,"2111.50000000","155.40640000","0"],[1779865200000,"0.07360000","0.07360000","0.07330000","0.07330000","3462.70000000",1779866099999,"254.59658000",14,"147.30000000","10.84128000","0"],[1779866100000,"0.07330000","0.07340000","0.07330000","0.07330000","29145.40000000",1779866999999,"2137.92103000",56,"449.40000000","32.96583000","0"],[1779867000000,"0.07340000","0.07360000","0.07340000","0.07350000","18745.10000000",1779867899999,"1376.48287000",61,"6894.80000000","506.10677000","0"],[1779867900000,"0.07360000","0.07360000","0.07360000","0.07360000","126.60000000",1779868799999,"9.31776000",1,"126.60000000","9.31776000","0"],[1779868800000,"0.07370000","0.07380000","0.07360000","0.07370000","10900.70000000",1779869699999,"803.47834000",21,"3492.10000000","257.36777000","0"],[1779869700000,"0.07350000","0.07380000","0.07340000","0.07380000","6542.20000000",1779870599999,"481.87585000",29,"1121.10000000","82.47589000","0"],[1779870600000,"0.07380000","0.07380000","0.07360000","0.07360000","16772.40000000",1779871499999,"1235.88636000",40,"4544.90000000","335.30188000","0"],[1779871500000,"0.07350000","0.07360000","0.07320000","0.07330000","14942.80000000",1779872399999,"1096.88653000",54,"3980.10000000","291.98462000","0"],[1779872400000,"0.07330000","0.07330000","0.07290000","0.07320000","152628.10000000",1779873299999,"11146.67278000",141,"90603.70000000","6617.54514000","0"],[1779873300000,"0.07310000","0.07310000","0.07290000","0.07290000","120659.20000000",1779874199999,"8809.35304000",103,"96693.00000000","7059.33915000","0"],[1779874200000,"0.07290000","0.07320000","0.07290000","0.07310000","77930.00000000",1779875099999,"5702.42520000",78,"34316.40000000","2511.32238000","0"],[1779875100000,"0.07300000","0.07300000","0.07280000","0.07290000","18926.00000000",1779875999999,"1380.24105000",54,"5744.00000000","418.63358000","0"],[1779876000000,"0.07280000","0.07320000","0.07280000","0.07310000","24351.40000000",1779876899999,"1779.22232000",18,"2786.30000000","203.29335000","0"],[1779876900000,"0.07320000","0.07340000","0.07310000","0.07320000","4177.80000000",1779877799999,"305.99643000",9,"2325.10000000","170.28890000","0"],[1779877800000,"0.07310000","0.07310000","0.07300000","0.07300000","1337.60000000",1779878699999,"97.70631000",4,"0.00000000","0.00000000","0"],[1779878700000,"0.07310000","0.07310000","0.07310000","0.07310000","3690.00000000",1779879599999,"269.73900000",2,"1845.00000000","134.86950000","0"],[1779879600000,"0.07320000","0.07500000","0.07320000","0.07440000","503736.80000000",1779880499999,"37517.39309000",510,"348870.40000000","25977.59607000","0"],[1779880500000,"0.07450000","0.07470000","0.07440000","0.07440000","7389.40000000",1779881399999,"550.89340000",8,"6262.40000000","466.81920000","0"],[1779881400000,"0.07430000","0.07430000","0.07380000","0.07390000","166768.40000000",1779882299999,"12331.46062000",53,"51734.70000000","3822.67535000","0"],[1779882300000,"0.07380000","0.07380000","0.07370000","0.07370000","15162.30000000",1779883199999,"1118.50086000",69,"1012.20000000","74.67391000","0"],[1779883200000,"0.07350000","0.07380000","0.07350000","0.07380000","32668.80000000",1779884099999,"2406.46105000",89,"21586.30000000","1591.01460000","0"],[1779884100000,"0.07370000","0.07470000","0.07370000","0.07470000","268583.80000000",1779884999999,"19911.64864000",139,"221739.40000000","16427.69194000","0"],[1779885000000,"0.07480000","0.07490000","0.07440000","0.07480000","18675.10000000",1779885899999,"1395.53850000",68,"9069.10000000","678.28007000","0"],[1779885900000,"0.07460000","0.07470000","0.07450000","0.07450000","14577.20000000",1779886799999,"1086.81530000",16,"3204.00000000","238.96650000","0"],[1779886800000,"0.07460000","0.07460000","0.07400000","0.07400000","282900.80000000",1779887699999,"20949.12813000",227,"155198.50000000","11487.78105000","0"],[1779887700000,"0.07390000","0.07390000","0.07350000","0.07360000","11894.20000000",1779888599999,"876.47449000",25,"1981.70000000","146.11942000","0"],[1779888600000,"0.07350000","0.07370000","0.07320000","0.07320000","39857.10000000",1779889499999,"2924.82143000",46,"15249.10000000","1119.28287000","0"],[1779889500000,"0.07330000","0.07380000","0.07330000","0.07370000","9810.30000000",1779890399999,"722.19215000",26,"6589.90000000","485.24387000","0"],[1779890400000,"0.07390000","0.07420000","0.07350000","0.07360000","192905.80000000",1779891299999,"14228.19101000",153,"112103.20000000","8270.21986000","0"],[1779891300000,"0.07360000","0.07360000","0.07280000","0.07300000","270321.10000000",1779892199999,"19731.02295000",273,"130744.30000000","9533.38219000","0"],[1779892200000,"0.07310000","0.07350000","0.07300000","0.07320000","249564.20000000",1779893099999,"18270.77167000",193,"83780.40000000","6130.88880000","0"],[1779893100000,"0.07340000","0.07380000","0.07300000","0.07380000","131443.20000000",1779893999999,"9628.59020000",148,"22285.10000000","1637.87087000","0"],[1779894000000,"0.07380000","0.07430000","0.07380000","0.07430000","37527.20000000",1779894899999,"2780.07380000",84,"10191.30000000","754.54618000","0"],[1779894900000,"0.07430000","0.07470000","0.07430000","0.07470000","160527.60000000",1779895799999,"11956.41133000",118,"128020.10000000","9529.36498000","0"],[1779895800000,"0.07480000","0.07530000","0.07480000","0.07500000","114210.40000000",1779896699999,"8570.30985000",204,"75924.50000000","5695.56493000","0"],[1779896700000,"0.07500000","0.07570000","0.07470000","0.07490000","306543.10000000",1779897599999,"23063.11630000",399,"154031.70000000","11603.08313000","0"],[1779897600000,"0.07500000","0.07510000","0.07480000","0.07490000","8311.80000000",1779898499999,"623.36007000",24,"2651.90000000","198.89250000","0"],[1779898500000,"0.07480000","0.07480000","0.07430000","0.07450000","57668.50000000",1779899399999,"4308.14671000",113,"15234.90000000","1136.17251000","0"],[1779899400000,"0.07440000","0.07440000","0.07370000","0.07400000","67814.10000000",1779900299999,"5011.43960000",106,"31177.90000000","2303.36506000","0"],[1779900300000,"0.07410000","0.07420000","0.07400000","0.07400000","7951.00000000",1779901199999,"589.49160000",37,"4919.00000000","364.86980000","0"],[1779901200000,"0.07400000","0.07400000","0.07350000","0.07350000","18897.20000000",1779902099999,"1393.99361000",33,"8079.30000000","595.83149000","0"],[1779902100000,"0.07360000","0.07370000","0.07350000","0.07370000","3926.70000000",1779902999999,"289.21744000",14,"1633.70000000","120.37372000","0"],[1779903000000,"0.07360000","0.07380000","0.07350000","0.07380000","44492.80000000",1779903899999,"3275.61142000",42,"20479.00000000","1510.11926000","0"],[1779903900000,"0.07370000","0.07380000","0.07350000","0.07350000","11228.40000000",1779904799999,"826.52976000",14,"2170.40000000","160.02416000","0"],[1779904800000,"0.07340000","0.07350000","0.07310000","0.07320000","75733.90000000",1779905699999,"5551.14287000",58,"9788.50000000","718.43849000","0"],[1779905700000,"0.07330000","0.07350000","0.07330000","0.07350000","14107.10000000",1779906599999,"1035.77509000",20,"8464.00000000","621.57155000","0"],[1779906600000,"0.07350000","0.07350000","0.07330000","0.07340000","1536.60000000",1779907499999,"112.78108000",5,"996.00000000","73.10104000","0"],[1779907500000,"0.07370000","0.07390000","0.07370000","0.07390000","36957.30000000",1779908399999,"2730.14874000",40,"15808.80000000","1168.15906000","0"],[1779908400000,"0.07390000","0.07410000","0.07390000","0.07410000","10311.80000000",1779909299999,"763.38530000",38,"5974.00000000","442.39026000","0"],[1779909300000,"0.07410000","0.07430000","0.07410000","0.07420000","37091.10000000",1779910199999,"2751.66265000",59,"35164.10000000","2608.86375000","0"],[1779910200000,"0.07420000","0.07420000","0.07390000","0.07390000","11336.20000000",1779911099999,"840.63195000",40,"8990.80000000","666.81618000","0"],[1779911100000,"0.07400000","0.07400000","0.07380000","0.07390000","9476.30000000",1779911999999,"700.47121000",39,"7094.60000000","524.67985000","0"],[1779912000000,"0.07380000","0.07440000","0.07380000","0.07420000","224841.90000000",1779912899999,"16677.74467000",134,"211341.50000000","15678.31722000","0"],[1779912900000,"0.07420000","0.07430000","0.07410000","0.07430000","29599.70000000",1779913799999,"2194.49664000",16,"3708.00000000","275.50440000","0"],[1779913800000,"0.07410000","0.07410000","0.07380000","0.07400000","4917.90000000",1779914699999,"363.50704000",12,"779.50000000","57.64614000","0"],[1779914700000,"0.07410000","0.07420000","0.07410000","0.07420000","700.30000000",1779915599999,"51.90326000",2,"110.30000000","8.18426000","0"],[1779915600000,"0.07420000","0.07420000","0.07380000","0.07400000","15380.30000000",1779916499999,"1139.74498000",50,"4228.70000000","313.43156000","0"],[1779916500000,"0.07390000","0.07390000","0.07370000","0.07370000","1643.30000000",1779917399999,"121.38185000",3,"290.10000000","21.38037000","0"],[1779917400000,"0.07330000","0.07330000","0.07140000","0.07230000","261274.70000000",1779918299999,"18888.14987000",234,"85727.20000000","6201.76243000","0"],[1779918300000,"0.07230000","0.07230000","0.07130000","0.07170000","108603.60000000",1779919199999,"7782.07451000",106,"40961.30000000","2936.39351000","0"],[1779919200000,"0.07170000","0.07210000","0.07160000","0.07170000","35726.60000000",1779920099999,"2562.74689000",34,"9938.00000000","712.65483000","0"],[1779920100000,"0.07160000","0.07200000","0.07150000","0.07200000","8601.60000000",1779920999999,"616.28260000",13,"1556.00000000","111.99040000","0"],[1779921000000,"0.07190000","0.07200000","0.07180000","0.07190000","11489.60000000",1779921899999,"825.64856000",21,"6747.60000000","485.11586000","0"],[1779921900000,"0.07170000","0.07170000","0.07140000","0.07150000","20502.00000000",1779922799999,"1467.08671000",31,"11197.90000000","801.59316000","0"],[1779922800000,"0.07130000","0.07140000","0.07100000","0.07140000","89451.10000000",1779923699999,"6363.30674000",64,"25438.20000000","1809.55661000","0"],[1779923700000,"0.07150000","0.07160000","0.07080000","0.07090000","466154.50000000",1779924599999,"33081.11039000",138,"316723.10000000","22468.99590000","0"],[1779924600000,"0.07080000","0.07120000","0.07080000","0.07120000","78142.90000000",1779925499999,"5554.47511000",62,"24485.50000000","1740.80936000","0"],[1779925500000,"0.07140000","0.07160000","0.07140000","0.07150000","10477.10000000",1779926399999,"748.82292000",23,"4200.10000000","300.36042000","0"],[1779926400000,"0.07150000","0.07160000","0.07120000","0.07120000","31146.80000000",1779927299999,"2221.33170000",29,"5424.40000000","387.34820000","0"],[1779927300000,"0.07140000","0.07160000","0.07120000","0.07130000","50029.30000000",1779928199999,"3577.69864000",74,"43537.70000000","3113.26772000","0"],[1779928200000,"0.07130000","0.07130000","0.07110000","0.07130000","30267.30000000",1779929099999,"2155.40082000",84,"1344.30000000","95.76827000","0"],[1779929100000,"0.07130000","0.07130000","0.07100000","0.07100000","179783.50000000",1779929999999,"12776.96066000",92,"77700.90000000","5524.03806000","0"],[1779930000000,"0.07100000","0.07130000","0.07000000","0.07060000","528737.50000000",1779930899999,"37418.06390000",271,"215432.00000000","15274.06574000","0"],[1779930900000,"0.07070000","0.07070000","0.06860000","0.06900000","1454781.00000000",1779931799999,"101550.08775000",758,"619908.80000000","43346.41834000","0"],[1779931800000,"0.06890000","0.06930000","0.06830000","0.06910000","299369.30000000",1779932699999,"20601.93756000",431,"138474.40000000","9528.31679000","0"],[1779932700000,"0.06910000","0.06940000","0.06910000","0.06940000","107084.80000000",1779933599999,"7419.60464000",246,"49851.00000000","3455.56582000","0"],[1779933600000,"0.06950000","0.06960000","0.06900000","0.06910000","411504.10000000",1779934499999,"28463.74419000",351,"140757.70000000","9733.74756000","0"],[1779934500000,"0.06920000","0.06920000","0.06890000","0.06890000","122586.60000000",1779935399999,"8458.51554000",109,"356.80000000","24.61240000","0"],[1779935400000,"0.06900000","0.06900000","0.06870000","0.06890000","51665.30000000",1779936299999,"3556.72938000",91,"15766.80000000","1084.76193000","0"],[1779936300000,"0.06880000","0.06880000","0.06840000","0.06840000","126080.60000000",1779937199999,"8652.28998000",154,"67996.10000000","4669.33323000","0"],[1779937200000,"0.06830000","0.06840000","0.06760000","0.06800000","190039.30000000",1779938099999,"12910.88719000",328,"112521.20000000","7649.66152000","0"],[1779938100000,"0.06780000","0.06780000","0.06620000","0.06630000","830721.60000000",1779938999999,"55632.47438000",1348,"438175.80000000","29323.34709000","0"],[1779939000000,"0.06620000","0.06650000","0.06580000","0.06620000","688931.90000000",1779939899999,"45589.07950000",601,"378841.10000000","25083.08942000","0"],[1779939900000,"0.06610000","0.06670000","0.06520000","0.06560000","1175131.70000000",1779940799999,"77696.47916000",672,"565631.50000000","37474.14389000","0"],[1779940800000,"0.06560000","0.06590000","0.06450000","0.06590000","308555.90000000",1779941699999,"20153.18562000",438,"211117.70000000","13792.05431000","0"]]}