{"ok":true,"error":"","data":[[1778236200000,"6.95800000","7.05200000","6.95600000","7.01200000","20323.27000000",1778237999999,"142324.92000000",1427,"8802.99000000","61736.78863000","0"],[1778238000000,"7.01400000","7.06400000","7.00200000","7.03000000","9893.53000000",1778239799999,"69585.57874000",852,"4978.48000000","34997.16606000","0"],[1778239800000,"7.02800000","7.02800000","6.98900000","7.00600000","6647.87000000",1778241599999,"46562.29342000",570,"3603.94000000","25249.93561000","0"],[1778241600000,"7.00500000","7.01500000","6.93700000","6.99700000","45096.29000000",1778243399999,"314436.01676000",2101,"7522.85000000","52446.64888000","0"],[1778243400000,"7.00100000","7.02500000","6.96800000","6.98400000","10339.69000000",1778245199999,"72267.45754000",1003,"5361.56000000","37515.03749000","0"],[1778245200000,"6.97900000","6.98400000","6.93000000","6.93800000","8550.93000000",1778246999999,"59464.20856000",1324,"4763.21000000","33134.91459000","0"],[1778247000000,"6.94000000","6.95100000","6.90200000","6.94600000","10488.31000000",1778248799999,"72677.45547000",872,"6213.89000000","43069.35998000","0"],[1778248800000,"6.94800000","7.06200000","6.93100000","7.04600000","41340.76000000",1778250599999,"290668.98685000",2612,"14793.57000000","103872.36042000","0"],[1778250600000,"7.04600000","7.11600000","7.03600000","7.08500000","34133.21000000",1778252399999,"241713.59519000",2685,"19265.52000000","136539.09086000","0"],[1778252400000,"7.08500000","7.09800000","7.00600000","7.04200000","16354.17000000",1778254199999,"115272.62107000",1014,"9272.17000000","65341.84094000","0"],[1778254200000,"7.04600000","7.07500000","7.02600000","7.06700000","9003.50000000",1778255999999,"63510.81796000",652,"4371.28000000","30856.47605000","0"],[1778256000000,"7.06500000","7.07000000","7.02900000","7.05700000","5932.93000000",1778257799999,"41828.21323000",545,"3983.80000000","28082.49083000","0"],[1778257800000,"7.05700000","7.06700000","7.02300000","7.05500000","9308.99000000",1778259599999,"65647.96182000",669,"4713.66000000","33244.85748000","0"],[1778259600000,"7.05000000","7.10500000","7.05000000","7.10400000","12100.63000000",1778261399999,"85674.17786000",1169,"4286.57000000","30377.21219000","0"],[1778261400000,"7.10500000","7.14300000","7.06000000","7.06300000","20762.86000000",1778263199999,"147396.12773000",1311,"6740.41000000","47903.79784000","0"],[1778263200000,"7.06200000","7.10000000","7.06100000","7.08800000","7038.78000000",1778264999999,"49883.09126000",645,"4642.08000000","32899.61534000","0"],[1778265000000,"7.08700000","7.10600000","7.08200000","7.08800000","15112.22000000",1778266799999,"107235.11486000",846,"4789.45000000","33982.06764000","0"],[1778266800000,"7.08900000","7.10000000","7.07100000","7.08800000","7723.97000000",1778268599999,"54734.15973000",966,"4411.04000000","31263.19707000","0"],[1778268600000,"7.08800000","7.09200000","7.05100000","7.06100000","4746.22000000",1778270399999,"33544.92597000",761,"1321.27000000","9338.78602000","0"],[1778270400000,"7.06200000","7.09000000","7.04100000","7.09000000","12204.60000000",1778272199999,"86269.79999000",735,"6058.79000000","42853.91684000","0"],[1778272200000,"7.08800000","7.10100000","7.06000000","7.07200000","7291.13000000",1778273999999,"51623.51494000",530,"1351.00000000","9572.98906000","0"],[1778274000000,"7.07100000","7.12400000","7.05800000","7.11200000","20199.11000000",1778275799999,"143377.64217000",1437,"11925.13000000","84665.55712000","0"],[1778275800000,"7.11300000","7.15000000","7.10000000","7.14800000","25680.25000000",1778277599999,"182948.71714000",1381,"11537.71000000","82255.98347000","0"],[1778277600000,"7.14700000","7.27600000","7.13700000","7.26300000","37184.38000000",1778279399999,"267671.59727000",4088,"18146.53000000","130751.36594000","0"],[1778279400000,"7.26300000","7.31100000","7.19500000","7.19700000","37482.34000000",1778281199999,"271976.94872000",2557,"18409.88000000","133684.58515000","0"],[1778281200000,"7.20100000","7.23400000","7.18400000","7.20700000","17090.85000000",1778282999999,"123147.54441000",1265,"10153.64000000","73167.59682000","0"],[1778283000000,"7.20900000","7.23900000","7.18900000","7.21100000","16212.86000000",1778284799999,"116991.97538000",1159,"9388.18000000","67802.85621000","0"],[1778284800000,"7.21000000","7.21000000","7.14700000","7.16800000","33104.49000000",1778286599999,"237391.55588000",1761,"24084.05000000","172719.87108000","0"],[1778286600000,"7.16800000","7.19300000","7.10100000","7.11200000","21057.28000000",1778288399999,"150330.41244000",1406,"7393.74000000","52842.54481000","0"],[1778288400000,"7.11200000","7.18200000","7.09600000","7.18200000","12884.71000000",1778290199999,"91863.88453000",920,"7512.03000000","53592.56238000","0"],[1778290200000,"7.18200000","7.22300000","7.18000000","7.19000000","13144.99000000",1778291999999,"94671.42437000",1239,"5637.36000000","40622.00832000","0"],[1778292000000,"7.19000000","7.26100000","7.18200000","7.25700000","33700.08000000",1778293799999,"243457.27471000",1734,"15305.47000000","110604.61924000","0"],[1778293800000,"7.25700000","7.46200000","7.25700000","7.45500000","72174.12000000",1778295599999,"530868.23113000",3188,"51573.72000000","379284.90077000","0"],[1778295600000,"7.44900000","7.51300000","7.37000000","7.37900000","51615.51000000",1778297399999,"384208.84005000",3539,"26780.19000000","199331.84754000","0"],[1778297400000,"7.37800000","7.37800000","7.29700000","7.32400000","18601.45000000",1778299199999,"136554.72013000",1491,"9871.38000000","72498.45872000","0"],[1778299200000,"7.32800000","7.34200000","7.28400000","7.31000000","18714.44000000",1778300999999,"136819.80086000",1219,"8614.02000000","62955.92970000","0"],[1778301000000,"7.31200000","7.42100000","7.29000000","7.30400000","29698.60000000",1778302799999,"218172.79900000",2423,"13034.10000000","95658.22819000","0"],[1778302800000,"7.30600000","7.34000000","7.25900000","7.32500000","34226.05000000",1778304599999,"249802.02446000",1552,"23056.50000000","168320.60399000","0"],[1778304600000,"7.32200000","7.47700000","7.31100000","7.47600000","34092.60000000",1778306399999,"252211.26738000",3950,"22510.24000000","166449.16409000","0"],[1778306400000,"7.47600000","7.52100000","7.30700000","7.31700000","28253.64000000",1778308199999,"209782.90407000",2772,"13490.03000000","100159.20306000","0"],[1778308200000,"7.31700000","7.34200000","7.22600000","7.22800000","28370.51000000",1778309999999,"206239.26885000",3383,"13097.15000000","95237.04126000","0"],[1778310000000,"7.24200000","7.31400000","7.17400000","7.27400000","35333.08000000",1778311799999,"255827.80374000",2300,"18607.35000000","134616.63655000","0"],[1778311800000,"7.27400000","7.29900000","7.25000000","7.26500000","9114.99000000",1778313599999,"66292.77541000",1399,"2683.13000000","19508.72020000","0"],[1778313600000,"7.26600000","7.34900000","7.25100000","7.29400000","56058.36000000",1778315399999,"409729.65855000",3963,"37252.78000000","272167.14839000","0"],[1778315400000,"7.29300000","7.35800000","7.28200000","7.33200000","34728.13000000",1778317199999,"254013.63629000",2291,"12848.85000000","94017.32605000","0"],[1778317200000,"7.33100000","7.53600000","7.31800000","7.36700000","93223.27000000",1778318999999,"690698.75683000",6767,"58647.54000000","434594.29792000","0"],[1778319000000,"7.36500000","7.38200000","7.26700000","7.28400000","24234.07000000",1778320799999,"177185.50466000",1628,"12047.40000000","88030.14972000","0"],[1778320800000,"7.28800000","7.30500000","7.21700000","7.22600000","24206.73000000",1778322599999,"175569.68567000",1769,"10000.76000000","72555.11744000","0"],[1778322600000,"7.22800000","7.28600000","7.22600000","7.24000000","19115.07000000",1778324399999,"138767.86097000",1287,"8404.92000000","61051.89321000","0"],[1778324400000,"7.24100000","7.27400000","7.21600000","7.25700000","18048.72000000",1778326199999,"130766.09518000",1452,"8292.42000000","60090.88984000","0"],[1778326200000,"7.25700000","7.25800000","7.17600000","7.20700000","41266.87000000",1778327999999,"297162.00313000",2171,"17880.78000000","128700.50565000","0"],[1778328000000,"7.20700000","7.22500000","7.14100000","7.17600000","22942.53000000",1778329799999,"164785.98770000",1742,"8480.91000000","60856.23878000","0"],[1778329800000,"7.17600000","7.18300000","7.14000000","7.16600000","20476.22000000",1778331599999,"146636.42616000",1335,"9563.02000000","68501.68417000","0"],[1778331600000,"7.16600000","7.18100000","7.07800000","7.10100000","35344.03000000",1778333399999,"251868.02228000",2493,"16361.03000000","116672.64676000","0"],[1778333400000,"7.10000000","7.12400000","7.05800000","7.12200000","20825.96000000",1778335199999,"147671.51235000",2048,"10639.46000000","75485.38982000","0"],[1778335200000,"7.11900000","7.12400000","7.05200000","7.06100000","16391.24000000",1778336999999,"116214.33098000",1211,"6726.05000000","47635.68920000","0"],[1778337000000,"7.06200000","7.08900000","7.04200000","7.06800000","16059.11000000",1778338799999,"113442.52866000",1108,"5167.53000000","36501.87249000","0"],[1778338800000,"7.06800000","7.10100000","7.05800000","7.09000000","16502.94000000",1778340599999,"116891.59310000",1069,"5939.46000000","42081.61077000","0"],[1778340600000,"7.08900000","7.10500000","7.06000000","7.06900000","11440.31000000",1778342399999,"81008.54739000",716,"3846.53000000","27231.54978000","0"],[1778342400000,"7.07400000","7.10600000","7.03200000","7.06700000","34009.06000000",1778344199999,"240641.72401000",3929,"9293.48000000","65787.62634000","0"],[1778344200000,"7.06600000","7.06600000","7.04000000","7.05000000","11315.08000000",1778345999999,"79779.98574000",925,"2539.58000000","17912.70043000","0"],[1778346000000,"7.05400000","7.15000000","7.05400000","7.13000000","14466.12000000",1778347799999,"102861.09265000",1314,"8416.35000000","59842.41960000","0"],[1778347800000,"7.12800000","7.15200000","7.10100000","7.11600000","5441.52000000",1778349599999,"38793.99339000",645,"2137.37000000","15244.91047000","0"],[1778349600000,"7.11800000","7.13400000","7.09300000","7.12700000","3735.67000000",1778351399999,"26571.00360000",474,"1599.05000000","11378.04570000","0"],[1778351400000,"7.12700000","7.14300000","7.09900000","7.13000000","8214.91000000",1778353199999,"58525.19702000",693,"4505.95000000","32108.14373000","0"],[1778353200000,"7.13300000","7.14800000","7.08200000","7.08900000","10459.61000000",1778354999999,"74383.21658000",1160,"5253.09000000","37360.44636000","0"],[1778355000000,"7.09400000","7.11700000","7.08200000","7.11700000","3535.49000000",1778356799999,"25113.01771000",362,"2077.83000000","14766.92709000","0"],[1778356800000,"7.11600000","7.14500000","7.10900000","7.11500000","3134.15000000",1778358599999,"22331.95525000",417,"1364.25000000","9723.76242000","0"],[1778358600000,"7.11500000","7.12800000","7.09500000","7.12100000","2599.89000000",1778360399999,"18496.58755000",396,"855.00000000","6088.66112000","0"],[1778360400000,"7.12100000","7.13700000","7.11300000","7.12200000","4242.33000000",1778362199999,"30225.67250000",422,"1025.16000000","7307.24662000","0"],[1778362200000,"7.12200000","7.13700000","7.09000000","7.12400000","7745.76000000",1778363999999,"55036.26312000",691,"1880.09000000","13374.74223000","0"],[1778364000000,"7.12700000","7.12900000","7.10500000","7.12300000","2160.96000000",1778365799999,"15384.96388000",316,"770.15000000","5483.99749000","0"],[1778365800000,"7.12300000","7.12300000","7.08200000","7.10000000","4039.41000000",1778367599999,"28677.27912000",483,"1889.96000000","13418.15776000","0"],[1778367600000,"7.10300000","7.10600000","7.06300000","7.06800000","5196.07000000",1778369399999,"36782.33232000",652,"1753.36000000","12411.13997000","0"],[1778369400000,"7.06800000","7.07700000","7.03500000","7.04800000","7304.66000000",1778371199999,"51510.01128000",847,"3199.20000000","22564.29420000","0"],[1778371200000,"7.04600000","7.05000000","6.96200000","7.02200000","26201.13000000",1778372999999,"183478.45791000",2376,"11637.30000000","81487.43974000","0"],[1778373000000,"7.02100000","7.03000000","6.96400000","6.98100000","12185.45000000",1778374799999,"85142.37047000",1531,"6825.31000000","47707.61198000","0"],[1778374800000,"6.98000000","7.00900000","6.96300000","6.98700000","16997.77000000",1778376599999,"118872.81318000",1725,"10281.43000000","71901.45995000","0"],[1778376600000,"6.98700000","7.03800000","6.97400000","7.03700000","6750.56000000",1778378399999,"47309.59080000",718,"3731.89000000","26143.73113000","0"],[1778378400000,"7.03900000","7.08400000","7.01300000","7.08000000","6603.28000000",1778380199999,"46577.03255000",719,"2968.31000000","20934.35385000","0"],[1778380200000,"7.07700000","7.12500000","7.07300000","7.11300000","7226.08000000",1778381999999,"51336.25799000",661,"4608.71000000","32735.66985000","0"],[1778382000000,"7.11100000","7.13000000","7.09200000","7.10400000","5352.29000000",1778383799999,"38056.34730000",474,"1705.00000000","12125.07455000","0"],[1778383800000,"7.10500000","7.13000000","7.09100000","7.09800000","3326.81000000",1778385599999,"23667.20181000",416,"1680.37000000","11959.45438000","0"],[1778385600000,"7.09600000","7.11200000","7.08400000","7.10100000","1930.19000000",1778387399999,"13696.41352000",400,"894.45000000","6348.15872000","0"],[1778387400000,"7.10400000","7.13500000","7.10400000","7.10800000","6150.55000000",1778389199999,"43807.92745000",436,"3778.50000000","26912.74567000","0"],[1778389200000,"7.10800000","7.13400000","7.07200000","7.12500000","6060.50000000",1778390999999,"43057.59527000",579,"3998.73000000","28410.15041000","0"],[1778391000000,"7.12500000","7.13600000","7.06000000","7.07500000","31746.34000000",1778392799999,"224909.47474000",1009,"9794.46000000","69242.60400000","0"],[1778392800000,"7.07300000","7.07600000","7.00700000","7.02600000","15332.19000000",1778394599999,"107803.22694000",1431,"6726.64000000","47282.77512000","0"],[1778394600000,"7.02900000","7.06400000","7.01900000","7.06100000","4080.24000000",1778396399999,"28721.52048000",605,"2146.39000000","15111.19127000","0"],[1778396400000,"7.06200000","7.14500000","7.05500000","7.12800000","22623.72000000",1778398199999,"160685.83225000",1829,"14398.88000000","102206.49496000","0"],[1778398200000,"7.13100000","7.13100000","7.07500000","7.08000000","6817.39000000",1778399999999,"48433.73497000",473,"2259.97000000","16053.25835000","0"],[1778400000000,"7.07600000","7.10400000","7.06300000","7.09400000","5196.30000000",1778401799999,"36797.28422000",384,"2513.87000000","17802.21206000","0"],[1778401800000,"7.09800000","7.12400000","7.09400000","7.11900000","7214.06000000",1778403599999,"51316.94396000",485,"5294.72000000","37671.45808000","0"],[1778403600000,"7.11200000","7.13800000","7.09700000","7.11200000","4154.61000000",1778405399999,"29581.00971000",323,"1672.06000000","11908.83844000","0"],[1778405400000,"7.11000000","7.12200000","7.07200000","7.07400000","4480.06000000",1778407199999,"31765.83762000",377,"994.71000000","7067.64383000","0"],[1778407200000,"7.07300000","7.07500000","7.02200000","7.03900000","14989.20000000",1778408999999,"105653.05734000",1119,"4407.73000000","31060.92023000","0"],[1778409000000,"7.04200000","7.07400000","7.03000000","7.06500000","14818.04000000",1778410799999,"104482.09765000",626,"7613.93000000","53723.24395000","0"],[1778410800000,"7.06200000","7.08800000","7.02000000","7.07800000","5606.53000000",1778412599999,"39584.53448000",491,"2496.47000000","17645.58331000","0"],[1778412600000,"7.07600000","7.09300000","7.05200000","7.06100000","2367.18000000",1778414399999,"16733.44235000",410,"642.92000000","4547.41430000","0"],[1778414400000,"7.06300000","7.06700000","7.01400000","7.02400000","7772.87000000",1778416199999,"54654.52653000",696,"2614.37000000","18394.81104000","0"],[1778416200000,"7.02100000","7.05200000","7.01200000","7.02900000","7775.24000000",1778417999999,"54627.78837000",429,"1899.71000000","13354.96249000","0"],[1778418000000,"7.03200000","7.09900000","7.03000000","7.06600000","22994.26000000",1778419799999,"162422.93839000",1361,"12689.79000000","89650.29363000","0"],[1778419800000,"7.06800000","7.08800000","7.06000000","7.06600000","8057.03000000",1778421599999,"57009.68653000",655,"2327.19000000","16465.11446000","0"],[1778421600000,"7.06800000","7.06900000","7.03300000","7.04500000","6336.31000000",1778423399999,"44694.12819000",480,"3034.78000000","21405.82376000","0"],[1778423400000,"7.04700000","7.09700000","7.04500000","7.07100000","4076.74000000",1778425199999,"28837.47053000",489,"2275.74000000","16095.29031000","0"],[1778425200000,"7.07000000","7.12400000","7.06400000","7.10300000","13092.51000000",1778426999999,"92957.11621000",797,"8179.64000000","58113.28201000","0"],[1778427000000,"7.10200000","7.15000000","7.08200000","7.11600000","14699.07000000",1778428799999,"104663.07749000",893,"8727.94000000","62204.34674000","0"],[1778428800000,"7.12000000","7.14800000","7.10600000","7.13400000","6759.92000000",1778430599999,"48177.80099000",528,"2727.32000000","19439.10321000","0"],[1778430600000,"7.13400000","7.16000000","7.12400000","7.14000000","8724.75000000",1778432399999,"62297.35089000",612,"2795.80000000","19974.27059000","0"],[1778432400000,"7.14200000","7.18400000","7.10300000","7.17400000","12347.28000000",1778434199999,"88226.79684000",823,"7232.39000000","51660.95729000","0"],[1778434200000,"7.17200000","7.23700000","7.15400000","7.23400000","13913.23000000",1778435999999,"100198.15283000",1588,"7824.82000000","56370.67357000","0"],[1778436000000,"7.23200000","7.25800000","7.19400000","7.23200000","14230.92000000",1778437799999,"102746.13031000",1233,"6474.80000000","46760.80421000","0"],[1778437800000,"7.23200000","7.25600000","7.21800000","7.24400000","8936.58000000",1778439599999,"64670.74376000",839,"5320.05000000","38501.42559000","0"],[1778439600000,"7.24100000","7.28500000","7.20700000","7.27200000","5930.35000000",1778441399999,"43018.49451000",837,"2850.81000000","20670.01251000","0"],[1778441400000,"7.27000000","7.27600000","7.21400000","7.22000000","15167.72000000",1778443199999,"109961.16813000",1171,"8175.24000000","59291.69422000","0"],[1778443200000,"7.22200000","7.50000000","7.20700000","7.23400000","90696.38000000",1778444999999,"665185.32969000",6405,"61073.85000000","448082.57249000","0"],[1778445000000,"7.23300000","7.23300000","6.79600000","6.92500000","167652.07000000",1778446799999,"1165542.07046000",17214,"77754.45000000","539677.85146000","0"],[1778446800000,"6.92500000","6.95800000","6.78500000","6.94900000","85748.96000000",1778448599999,"590842.29533000",5042,"45232.93000000","312204.96418000","0"],[1778448600000,"6.94900000","6.99800000","6.89600000","6.90600000","24294.84000000",1778450399999,"169029.08755000",1555,"11799.51000000","82056.36305000","0"],[1778450400000,"6.90700000","7.02900000","6.90000000","7.00900000","29971.64000000",1778452199999,"209180.11939000",2901,"15472.80000000","107924.87686000","0"],[1778452200000,"7.00900000","7.12900000","6.99900000","7.11500000","23126.29000000",1778453999999,"163635.12940000",2611,"11208.12000000","79350.33025000","0"],[1778454000000,"7.11300000","7.14700000","7.08900000","7.14500000","23498.80000000",1778455799999,"167150.06246000",2470,"14053.07000000","99971.95957000","0"],[1778455800000,"7.14500000","7.15900000","7.05900000","7.05900000","10692.22000000",1778457599999,"76044.61072000",853,"4009.43000000","28428.33884000","0"],[1778457600000,"7.06400000","7.08400000","6.99800000","7.03200000","10070.04000000",1778459399999,"70837.80971000",1117,"5187.91000000","36478.20612000","0"],[1778459400000,"7.03500000","7.07000000","6.92900000","6.96500000","57027.02000000",1778461199999,"398809.98202000",2787,"25602.24000000","178734.80180000","0"],[1778461200000,"6.96600000","6.99700000","6.93600000","6.96600000","9205.95000000",1778462999999,"64107.80720000",863,"4895.83000000","34078.03732000","0"],[1778463000000,"6.96400000","6.97200000","6.92200000","6.94500000","10683.36000000",1778464799999,"74154.54682000",1000,"4992.92000000","34666.76480000","0"],[1778464800000,"6.94400000","6.94900000","6.88000000","6.90000000","27334.96000000",1778466599999,"188920.07784000",1657,"13091.70000000","90553.89463000","0"],[1778466600000,"6.89900000","6.92200000","6.86800000","6.90900000","4988.20000000",1778468399999,"34386.36261000",575,"2735.07000000","18856.04359000","0"],[1778468400000,"6.91000000","6.91600000","6.81300000","6.82400000","21734.44000000",1778470199999,"149050.88235000",1420,"4544.92000000","31172.98524000","0"],[1778470200000,"6.82200000","6.88200000","6.77400000","6.87300000","27207.59000000",1778471999999,"185729.13136000",2372,"8569.99000000","58510.65105000","0"],[1778472000000,"6.87200000","6.87200000","6.82100000","6.87100000","9470.08000000",1778473799999,"64823.24353000",928,"3541.48000000","24250.77991000","0"],[1778473800000,"6.87200000","6.93900000","6.87200000","6.91900000","15679.35000000",1778475599999,"108298.46596000",637,"13054.39000000","90181.18980000","0"],[1778475600000,"6.91800000","6.94700000","6.91700000","6.94400000","5902.40000000",1778477399999,"40903.50055000",500,"1674.94000000","11606.10480000","0"],[1778477400000,"6.94300000","6.96400000","6.94000000","6.95200000","7564.36000000",1778479199999,"52598.81905000",688,"2728.18000000","18977.11189000","0"],[1778479200000,"6.94800000","6.96900000","6.92800000","6.94600000","4418.65000000",1778480999999,"30665.42053000",330,"1777.54000000","12345.11815000","0"],[1778481000000,"6.94400000","6.95500000","6.88900000","6.90100000","12036.67000000",1778482799999,"83147.57583000",928,"6644.27000000","45903.08977000","0"],[1778482800000,"6.90000000","6.90000000","6.85600000","6.86000000","14156.26000000",1778484599999,"97343.11762000",691,"4762.74000000","32767.73407000","0"],[1778484600000,"6.86200000","6.87700000","6.84600000","6.86900000","13899.90000000",1778486399999,"95388.65351000",605,"8108.53000000","55663.73937000","0"],[1778486400000,"6.86900000","6.87400000","6.83700000","6.83700000","9607.52000000",1778488199999,"65912.96175000",498,"6369.80000000","43716.99126000","0"],[1778488200000,"6.83600000","6.91100000","6.83400000","6.89600000","11933.16000000",1778489999999,"82191.34917000",951,"6271.12000000","43201.20395000","0"],[1778490000000,"6.89200000","6.93300000","6.89100000","6.89800000","5619.18000000",1778491799999,"38818.07107000",387,"1272.45000000","8795.43804000","0"],[1778491800000,"6.89800000","6.90800000","6.88100000","6.90600000","4608.77000000",1778493599999,"31784.05504000",256,"2691.54000000","18566.63270000","0"],[1778493600000,"6.90600000","6.94300000","6.89500000","6.92600000","7883.37000000",1778495399999,"54634.64243000",612,"1972.64000000","13671.15869000","0"],[1778495400000,"6.92400000","6.93500000","6.88700000","6.89600000","8529.54000000",1778497199999,"58995.97288000",557,"2555.90000000","17683.18255000","0"],[1778497200000,"6.89500000","6.90800000","6.86900000","6.89700000","5373.56000000",1778498999999,"37038.67410000",414,"2947.68000000","20321.07664000","0"],[1778499000000,"6.90000000","6.92800000","6.89300000","6.91000000","5075.30000000",1778500799999,"35045.35105000",315,"1787.66000000","12352.28961000","0"],[1778500800000,"6.91200000","6.93700000","6.87500000","6.91200000","5563.02000000",1778502599999,"38415.56374000",472,"2994.21000000","20680.80076000","0"],[1778502600000,"6.90800000","6.92400000","6.84300000","6.84800000","12817.53000000",1778504399999,"88216.26611000",874,"4321.31000000","29764.05610000","0"],[1778504400000,"6.85000000","6.87200000","6.82400000","6.83800000","7431.66000000",1778506199999,"50929.39202000",755,"2749.73000000","18840.11679000","0"],[1778506200000,"6.84400000","6.85900000","6.78100000","6.84200000","23160.39000000",1778507999999,"157697.78554000",1546,"5735.97000000","39115.71602000","0"],[1778508000000,"6.84000000","6.87500000","6.78700000","6.79200000","5255.89000000",1778509799999,"35860.01423000",856,"1309.12000000","8949.58771000","0"],[1778509800000,"6.79000000","6.80400000","6.73300000","6.78100000","29372.64000000",1778511599999,"198580.47562000",2253,"14891.59000000","100650.05184000","0"],[1778511600000,"6.77800000","6.84200000","6.75400000","6.82600000","12095.80000000",1778513399999,"82181.82196000",1016,"6102.36000000","41492.51590000","0"],[1778513400000,"6.82700000","6.84400000","6.80500000","6.82100000","4653.05000000",1778515199999,"31735.49457000",510,"2826.48000000","19282.45717000","0"],[1778515200000,"6.81600000","6.87400000","6.80800000","6.83400000","4680.88000000",1778516999999,"32055.25670000",592,"2377.63000000","16281.70589000","0"],[1778517000000,"6.83600000","6.85800000","6.80000000","6.82200000","5361.56000000",1778518799999,"36603.02177000",524,"2596.75000000","17732.55859000","0"],[1778518800000,"6.82000000","6.84700000","6.79000000","6.84100000","15873.13000000",1778520599999,"108178.52307000",945,"4769.36000000","32543.87937000","0"],[1778520600000,"6.84100000","6.88900000","6.83800000","6.86900000","8375.64000000",1778522399999,"57538.44517000",655,"4512.06000000","30989.25887000","0"],[1778522400000,"6.86400000","6.89800000","6.86200000","6.88000000","4598.12000000",1778524199999,"31606.71213000",504,"2407.70000000","16549.12510000","0"],[1778524200000,"6.88200000","6.89500000","6.83600000","6.84700000","5812.68000000",1778525999999,"39881.37940000",498,"1937.09000000","13292.60168000","0"],[1778526000000,"6.84800000","6.91200000","6.84200000","6.90400000","6625.49000000",1778527799999,"45538.51805000",515,"4559.46000000","31342.80892000","0"],[1778527800000,"6.90800000","6.94500000","6.90400000","6.93300000","23183.00000000",1778529599999,"160585.06748000",3914,"14019.75000000","97105.37505000","0"],[1778529600000,"6.93300000","6.95300000","6.86900000","6.87200000","13896.76000000",1778531399999,"96170.58264000",2069,"6043.10000000","41836.22343000","0"],[1778531400000,"6.87200000","6.91500000","6.86300000","6.90600000","7503.11000000",1778533199999,"51725.73936000",1024,"2271.89000000","15663.65858000","0"],[1778533200000,"6.90800000","6.92900000","6.89100000","6.89400000","6124.08000000",1778534999999,"42271.86067000",791,"1475.61000000","10189.97189000","0"],[1778535000000,"6.89500000","6.89600000","6.82800000","6.83200000","16294.92000000",1778536799999,"111700.34811000",949,"2828.04000000","19364.14602000","0"],[1778536800000,"6.83400000","6.85300000","6.82000000","6.82500000","7384.77000000",1778538599999,"50454.91443000",560,"2506.76000000","17133.59324000","0"],[1778538600000,"6.82400000","6.84000000","6.81100000","6.82100000","6098.19000000",1778540399999,"41586.91435000",450,"1461.16000000","9967.08615000","0"],[1778540400000,"6.82000000","6.82000000","6.78900000","6.80300000","5093.39000000",1778542199999,"34653.77131000",456,"3256.54000000","22157.21542000","0"],[1778542200000,"6.80200000","6.83900000","6.79900000","6.82200000","3231.34000000",1778543999999,"22042.14819000",304,"1332.31000000","9087.60022000","0"],[1778544000000,"6.82100000","6.83300000","6.79400000","6.81600000","4624.91000000",1778545799999,"31498.88571000",497,"1900.15000000","12942.30217000","0"],[1778545800000,"6.81700000","6.85000000","6.81300000","6.84100000","4054.14000000",1778547599999,"27728.81872000",643,"2763.75000000","18904.52327000","0"],[1778547600000,"6.84000000","6.85700000","6.75500000","6.77500000","13926.26000000",1778549399999,"94774.55712000",1281,"4678.97000000","31815.02615000","0"],[1778549400000,"6.77400000","6.78000000","6.62100000","6.67600000","39691.77000000",1778551199999,"265202.70728000",4982,"21702.55000000","144848.43288000","0"],[1778551200000,"6.67600000","6.72500000","6.66000000","6.69200000","15308.08000000",1778552999999,"102498.47507000",791,"8775.60000000","58786.68025000","0"],[1778553000000,"6.69000000","6.71100000","6.66300000","6.70500000","4494.30000000",1778554799999,"30059.25302000",509,"1659.00000000","11102.96655000","0"],[1778554800000,"6.70100000","6.71000000","6.59900000","6.63700000","77789.44000000",1778556599999,"516851.08960000",3957,"19238.96000000","127752.69235000","0"],[1778556600000,"6.63700000","6.66000000","6.62100000","6.63600000","6465.76000000",1778558399999,"42936.11401000",518,"3974.82000000","26391.36502000","0"],[1778558400000,"6.63500000","6.67400000","6.63100000","6.65800000","7262.42000000",1778560199999,"48293.61125000",487,"4570.18000000","30390.28186000","0"],[1778560200000,"6.65900000","6.71000000","6.65500000","6.69100000","8860.77000000",1778561999999,"59286.00826000",1235,"4994.57000000","33409.58317000","0"],[1778562000000,"6.69500000","6.71500000","6.68300000","6.70300000","10960.49000000",1778563799999,"73423.63240000",745,"5469.57000000","36639.97428000","0"],[1778563800000,"6.70300000","6.72500000","6.69600000","6.69600000","4892.61000000",1778565599999,"32835.87944000",519,"1671.88000000","11222.92493000","0"],[1778565600000,"6.69300000","6.73500000","6.68700000","6.71700000","16560.39000000",1778567399999,"111241.33804000",951,"11386.42000000","76476.41407000","0"],[1778567400000,"6.71500000","6.72000000","6.67700000","6.70100000","6027.10000000",1778569199999,"40370.81160000",461,"2091.30000000","14009.09199000","0"],[1778569200000,"6.70000000","6.75700000","6.65900000","6.74200000","13551.80000000",1778570999999,"91082.13173000",984,"7073.25000000","47554.79589000","0"],[1778571000000,"6.74300000","6.75000000","6.71800000","6.72600000","6421.20000000",1778572799999,"43213.77741000",292,"4671.66000000","31433.73959000","0"],[1778572800000,"6.72500000","6.73800000","6.68800000","6.72400000","7876.75000000",1778574599999,"52880.49502000",501,"5485.61000000","36833.09860000","0"],[1778574600000,"6.72500000","6.74800000","6.70200000","6.71100000","17077.96000000",1778576399999,"114866.15510000",633,"8674.84000000","58350.38103000","0"],[1778576400000,"6.71000000","6.71000000","6.64600000","6.65700000","9031.61000000",1778578199999,"60206.38582000",729,"3605.55000000","24031.16538000","0"],[1778578200000,"6.66100000","6.70200000","6.66100000","6.68200000","3505.48000000",1778579999999,"23445.47564000",209,"1686.13000000","11277.39769000","0"],[1778580000000,"6.68200000","6.68200000","6.64400000","6.65100000","8920.84000000",1778581799999,"59418.37458000",443,"3748.89000000","24972.55382000","0"],[1778581800000,"6.65200000","6.65500000","6.60700000","6.63900000","16953.93000000",1778583599999,"112377.68199000",1035,"6458.40000000","42815.13072000","0"],[1778583600000,"6.63700000","6.64500000","6.58600000","6.62100000","16309.99000000",1778585399999,"107949.45789000",940,"7941.19000000","52586.85074000","0"],[1778585400000,"6.62600000","6.66900000","6.62600000","6.64700000","3615.16000000",1778587199999,"24040.16151000",494,"1528.70000000","10164.16950000","0"],[1778587200000,"6.65100000","6.66200000","6.61900000","6.64700000","5552.25000000",1778588999999,"36903.68007000",586,"2497.31000000","16587.56904000","0"],[1778589000000,"6.65200000","6.67400000","6.60700000","6.66600000","9133.77000000",1778590799999,"60730.10191000",853,"5399.62000000","35924.00574000","0"],[1778590800000,"6.67100000","6.69400000","6.65000000","6.65500000","8967.12000000",1778592599999,"59883.85617000",560,"4675.47000000","31231.27179000","0"],[1778592600000,"6.65600000","6.68000000","6.59900000","6.60500000","10009.29000000",1778594399999,"66506.79515000",1300,"5153.74000000","34270.25731000","0"],[1778594400000,"6.60800000","6.64900000","6.56100000","6.58000000","19923.52000000",1778596199999,"131832.39996000",1125,"11909.79000000","78837.28946000","0"],[1778596200000,"6.57700000","6.59200000","6.50100000","6.53400000","22751.22000000",1778597999999,"148794.72992000",1614,"10896.68000000","71316.41867000","0"],[1778598000000,"6.53100000","6.57600000","6.49900000","6.51300000","19830.54000000",1778599799999,"129709.45973000",1167,"10924.71000000","71512.53452000","0"],[1778599800000,"6.51300000","6.55800000","6.50600000","6.53400000","11947.44000000",1778601599999,"78109.82551000",973,"5672.78000000","37064.64964000","0"],[1778601600000,"6.51800000","6.57500000","6.51800000","6.56200000","4631.75000000",1778603399999,"30359.98017000",524,"2814.92000000","18459.02448000","0"],[1778603400000,"6.55900000","6.60300000","6.52500000","6.54600000","14524.07000000",1778605199999,"95302.22501000",1323,"5906.00000000","38745.25918000","0"],[1778605200000,"6.54600000","6.61200000","6.54500000","6.58400000","4883.29000000",1778606999999,"32140.62318000",730,"2456.91000000","16163.53935000","0"],[1778607000000,"6.58300000","6.62500000","6.58300000","6.60900000","6952.03000000",1778608799999,"45866.93467000",515,"5255.54000000","34665.03896000","0"],[1778608800000,"6.61200000","6.65000000","6.60500000","6.64100000","6500.77000000",1778610599999,"43096.75408000",576,"4159.03000000","27579.85390000","0"],[1778610600000,"6.63800000","6.66900000","6.63700000","6.64300000","4484.08000000",1778612399999,"29827.16880000",465,"1869.07000000","12434.82076000","0"],[1778612400000,"6.64500000","6.68200000","6.64500000","6.65800000","13252.43000000",1778614199999,"88341.23154000",675,"9760.44000000","65083.68330000","0"],[1778614200000,"6.65900000","6.70300000","6.65900000","6.67900000","3806.53000000",1778615999999,"25458.46621000",372,"1812.34000000","12123.03599000","0"],[1778616000000,"6.68200000","6.69900000","6.67700000","6.69600000","1812.07000000",1778617799999,"12119.67537000",215,"552.53000000","3694.80939000","0"],[1778617800000,"6.69600000","6.70400000","6.66700000","6.70300000","3564.82000000",1778619599999,"23837.76621000",238,"986.24000000","6592.70280000","0"],[1778619600000,"6.70300000","6.72300000","6.69400000","6.70900000","3737.36000000",1778621399999,"25082.90216000",426,"1426.92000000","9578.96657000","0"],[1778621400000,"6.70900000","6.71400000","6.68000000","6.70400000","2584.40000000",1778623199999,"17316.58616000",227,"1107.05000000","7416.39649000","0"],[1778623200000,"6.70500000","6.75000000","6.70500000","6.73200000","11079.65000000",1778624999999,"74631.50686000",949,"5254.95000000","35397.22733000","0"],[1778625000000,"6.71700000","6.72100000","6.69800000","6.70400000","5264.79000000",1778626799999,"35312.73827000",261,"2600.65000000","17454.47797000","0"],[1778626800000,"6.70500000","6.74900000","6.70500000","6.73100000","7071.57000000",1778628599999,"47628.59524000",640,"3754.27000000","25285.18922000","0"],[1778628600000,"6.73000000","6.74900000","6.70300000","6.71000000","10887.39000000",1778630399999,"73175.27572000",1732,"6781.98000000","45591.32122000","0"],[1778630400000,"6.70900000","6.80000000","6.69600000","6.78500000","18947.19000000",1778632199999,"128051.02192000",1243,"9986.48000000","67539.72887000","0"],[1778632200000,"6.78500000","6.81900000","6.76400000","6.80300000","9391.39000000",1778633999999,"63744.81557000",696,"4357.57000000","29582.68999000","0"],[1778634000000,"6.80000000","6.84300000","6.77400000","6.83600000","10933.39000000",1778635799999,"74376.47286000",633,"5374.95000000","36566.52001000","0"],[1778635800000,"6.83600000","6.84200000","6.78600000","6.78600000","5610.03000000",1778637599999,"38206.10208000",434,"2952.24000000","20109.85261000","0"],[1778637600000,"6.78400000","6.81400000","6.77400000","6.81200000","3931.30000000",1778639399999,"26725.93507000",342,"2587.69000000","17598.44740000","0"],[1778639400000,"6.81200000","6.87800000","6.80200000","6.85800000","12106.26000000",1778641199999,"82867.26080000",1008,"5738.73000000","39307.27114000","0"],[1778641200000,"6.85900000","6.87400000","6.84400000","6.85100000","4993.15000000",1778642999999,"34248.89604000",339,"2523.84000000","17304.73859000","0"],[1778643000000,"6.85500000","6.86400000","6.83800000","6.85500000","3134.76000000",1778644799999,"21476.24616000",250,"1698.52000000","11636.28789000","0"],[1778644800000,"6.85400000","6.85800000","6.80300000","6.81300000","21120.64000000",1778646599999,"144302.87219000",1302,"4847.43000000","33125.62711000","0"],[1778646600000,"6.81400000","6.82700000","6.77200000","6.77500000","7747.77000000",1778648399999,"52657.74493000",594,"3622.35000000","24627.46207000","0"],[1778648400000,"6.78000000","6.79700000","6.75600000","6.77700000","4467.39000000",1778650199999,"30259.78095000",353,"1584.84000000","10741.42559000","0"],[1778650200000,"6.77600000","6.79000000","6.74500000","6.78100000","3327.26000000",1778651999999,"22520.22320000",330,"1969.44000000","13331.12069000","0"],[1778652000000,"6.78100000","6.81300000","6.77300000","6.80800000","4052.27000000",1778653799999,"27551.28746000",559,"2075.68000000","14114.26180000","0"],[1778653800000,"6.80700000","6.81200000","6.77900000","6.79400000","3567.18000000",1778655599999,"24244.45290000",251,"1629.02000000","11077.11472000","0"],[1778655600000,"6.79500000","6.80500000","6.75100000","6.75400000","7910.47000000",1778657399999,"53608.95142000",392,"4800.06000000","32540.48433000","0"],[1778657400000,"6.75600000","6.77700000","6.73100000","6.76800000","9205.87000000",1778659199999,"62216.32335000",419,"6369.58000000","43049.18487000","0"],[1778659200000,"6.77000000","6.78200000","6.74300000","6.76200000","21654.33000000",1778660999999,"146468.93103000",1449,"6219.51000000","42057.96627000","0"],[1778661000000,"6.75900000","6.78200000","6.75900000","6.78000000","4450.22000000",1778662799999,"30140.68243000",398,"2133.63000000","14442.96825000","0"],[1778662800000,"6.78200000","6.81200000","6.78200000","6.80700000","5626.18000000",1778664599999,"38240.46926000",556,"1770.59000000","12027.56316000","0"],[1778664600000,"6.80600000","6.82800000","6.80000000","6.81500000","4702.28000000",1778666399999,"32046.96302000",361,"2343.44000000","15972.63721000","0"],[1778666400000,"6.80900000","6.81300000","6.77900000","6.79300000","4466.60000000",1778668199999,"30374.03385000",246,"1320.76000000","8981.87387000","0"],[1778668200000,"6.78800000","6.80400000","6.77500000","6.78200000","5704.26000000",1778669999999,"38741.16307000",711,"3979.84000000","27033.43952000","0"],[1778670000000,"6.77800000","6.78600000","6.73100000","6.74000000","4748.83000000",1778671799999,"32071.61000000",358,"2560.06000000","17287.01946000","0"],[1778671800000,"6.73500000","6.75000000","6.69700000","6.71300000","6674.75000000",1778673599999,"44845.63746000",497,"3694.15000000","24816.02575000","0"],[1778673600000,"6.70800000","6.74300000","6.66600000","6.69900000","10795.48000000",1778675399999,"72475.31397000",651,"7010.49000000","47093.35297000","0"],[1778675400000,"6.69600000","6.69600000","6.56700000","6.62200000","32788.85000000",1778677199999,"217100.06612000",2218,"16564.19000000","109678.86846000","0"],[1778677200000,"6.62000000","6.65800000","6.62000000","6.62200000","6042.65000000",1778678999999,"40118.52659000",380,"3031.61000000","20124.42766000","0"],[1778679000000,"6.61800000","6.62500000","6.52000000","6.57000000","14552.66000000",1778680799999,"95542.58303000",889,"7324.42000000","48100.84339000","0"],[1778680800000,"6.56500000","6.64400000","6.51600000","6.63000000","14962.79000000",1778682599999,"98480.27269000",1155,"6338.86000000","41712.56029000","0"],[1778682600000,"6.62600000","6.63900000","6.59800000","6.63100000","8586.14000000",1778684399999,"56785.56943000",492,"2402.09000000","15887.76671000","0"],[1778684400000,"6.62700000","6.65100000","6.53200000","6.53800000","14523.76000000",1778686199999,"95505.68508000",940,"6240.35000000","41055.70152000","0"],[1778686200000,"6.53700000","6.56000000","6.47400000","6.48100000","18635.24000000",1778687999999,"121521.90117000",1161,"9077.76000000","59228.20553000","0"],[1778688000000,"6.47800000","6.61100000","6.47800000","6.60900000","24964.22000000",1778689799999,"163524.42608000",1647,"12328.52000000","80933.99331000","0"],[1778689800000,"6.60900000","6.61900000","6.58100000","6.58200000","6902.93000000",1778691599999,"45519.58336000",596,"3028.38000000","19978.74143000","0"],[1778691600000,"6.58300000","6.62200000","6.58200000","6.59400000","3462.50000000",1778693399999,"22861.14090000",378,"1282.73000000","8470.28455000","0"],[1778693400000,"6.59400000","6.60000000","6.57600000","6.58800000","7943.07000000",1778695199999,"52338.60478000",425,"4187.68000000","27599.80696000","0"],[1778695200000,"6.59200000","6.65400000","6.59100000","6.64600000","6430.33000000",1778696999999,"42601.40454000",876,"3583.29000000","23733.52303000","0"],[1778697000000,"6.64500000","6.68800000","6.63100000","6.65300000","13322.91000000",1778698799999,"88760.69114000",639,"9272.38000000","61786.74276000","0"],[1778698800000,"6.65500000","6.66500000","6.60600000","6.61900000","6301.28000000",1778700599999,"41754.76789000",1233,"3416.33000000","22628.01059000","0"],[1778700600000,"6.62000000","6.63000000","6.57800000","6.59300000","13031.65000000",1778702399999,"85922.92103000",810,"4265.39000000","28140.14796000","0"],[1778702400000,"6.59700000","6.60800000","6.57100000","6.59200000","4430.04000000",1778704199999,"29187.03264000",728,"2985.14000000","19670.01185000","0"],[1778704200000,"6.59400000","6.60300000","6.58100000","6.59000000","4069.92000000",1778705999999,"26822.36855000",283,"2330.12000000","15362.67713000","0"],[1778706000000,"6.59100000","6.59300000","6.51500000","6.52600000","21556.69000000",1778707799999,"140901.15279000",964,"14134.25000000","92352.92960000","0"],[1778707800000,"6.52600000","6.54200000","6.51500000","6.52000000","2797.81000000",1778709599999,"18260.32740000",338,"1259.32000000","8217.93690000","0"],[1778709600000,"6.52600000","6.54400000","6.49600000","6.54300000","6891.29000000",1778711399999,"45000.06991000",391,"3459.78000000","22606.30556000","0"],[1778711400000,"6.54400000","6.58000000","6.54100000","6.57400000","3335.13000000",1778713199999,"21887.42904000",430,"1989.06000000","13059.27376000","0"],[1778713200000,"6.57800000","6.59000000","6.57000000","6.57400000","1907.23000000",1778714999999,"12554.76864000",212,"615.29000000","4050.76466000","0"],[1778715000000,"6.58000000","6.58400000","6.56300000","6.57900000","1765.53000000",1778716799999,"11603.69290000",151,"927.89000000","6099.01787000","0"],[1778716800000,"6.57400000","6.60800000","6.57100000","6.59100000","3925.24000000",1778718599999,"25893.71875000",424,"2659.40000000","17545.23887000","0"],[1778718600000,"6.59600000","6.61300000","6.58500000","6.59000000","3013.57000000",1778720399999,"19878.04239000",327,"812.68000000","5362.96054000","0"],[1778720400000,"6.58500000","6.60200000","6.57300000","6.59600000","2954.79000000",1778722199999,"19464.18682000",407,"1446.17000000","9525.86705000","0"],[1778722200000,"6.59700000","6.60000000","6.58000000","6.58700000","1331.14000000",1778723999999,"8774.38876000",132,"477.53000000","3147.99351000","0"],[1778724000000,"6.58600000","6.60600000","6.58300000","6.59500000","1892.64000000",1778725799999,"12478.88974000",222,"721.48000000","4757.52360000","0"],[1778725800000,"6.59600000","6.59600000","6.53000000","6.54100000","7716.46000000",1778727599999,"50537.55772000",510,"2102.64000000","13770.57079000","0"],[1778727600000,"6.53900000","6.55100000","6.48100000","6.52300000","9749.47000000",1778729399999,"63573.17292000",753,"5766.95000000","37598.94371000","0"],[1778729400000,"6.52300000","6.52300000","6.43600000","6.44600000","12983.85000000",1778731199999,"83860.09975000",664,"6256.89000000","40436.91332000","0"],[1778731200000,"6.44800000","6.48500000","6.44100000","6.46800000","10980.54000000",1778732999999,"71061.27225000",384,"6970.31000000","45118.68126000","0"],[1778733000000,"6.47300000","6.50100000","6.46300000","6.49700000","3205.98000000",1778734799999,"20760.41305000",237,"1109.61000000","7188.58859000","0"],[1778734800000,"6.49400000","6.52200000","6.49400000","6.51800000","2606.48000000",1778736599999,"16976.21975000",224,"970.30000000","6320.05476000","0"],[1778736600000,"6.52100000","6.53700000","6.51200000","6.52100000","2364.73000000",1778738399999,"15437.43366000",269,"1296.36000000","8464.31493000","0"],[1778738400000,"6.51900000","6.54300000","6.51100000","6.52200000","4537.11000000",1778740199999,"29610.37412000",367,"2457.62000000","16041.65905000","0"],[1778740200000,"6.52000000","6.52000000","6.49600000","6.49600000","3911.12000000",1778741999999,"25451.15606000",296,"1859.42000000","12098.30012000","0"],[1778742000000,"6.49600000","6.50200000","6.44600000","6.45500000","7152.25000000",1778743799999,"46261.42610000",540,"2484.79000000","16082.43386000","0"],[1778743800000,"6.45700000","6.48400000","6.42100000","6.42600000","13677.11000000",1778745599999,"88284.29379000",1930,"5754.88000000","37142.58054000","0"],[1778745600000,"6.42900000","6.43800000","6.37500000","6.40300000","32204.17000000",1778747399999,"206195.91962000",2989,"12015.05000000","76925.14296000","0"],[1778747400000,"6.40400000","6.44500000","6.39500000","6.42700000","15191.32000000",1778749199999,"97592.66020000",2041,"4657.08000000","29924.04183000","0"],[1778749200000,"6.42700000","6.44800000","6.41600000","6.42200000","27466.76000000",1778750999999,"176700.95481000",4763,"7618.54000000","49032.15723000","0"],[1778751000000,"6.42100000","6.42500000","6.39300000","6.41300000","13866.64000000",1778752799999,"88847.70946000",1566,"5764.42000000","36906.81610000","0"],[1778752800000,"6.41900000","6.43900000","6.40200000","6.42600000","6857.19000000",1778754599999,"44042.42863000",1217,"2171.31000000","13945.54194000","0"],[1778754600000,"6.42800000","6.43700000","6.34100000","6.39100000","66795.26000000",1778756399999,"426285.44504000",4117,"19368.54000000","123457.40344000","0"],[1778756400000,"6.39200000","6.41600000","6.35300000","6.35900000","10613.92000000",1778758199999,"67742.66559000",1054,"6163.84000000","39332.00468000","0"],[1778758200000,"6.35800000","6.38300000","6.35800000","6.36400000","6980.69000000",1778759999999,"44459.66058000",351,"1265.72000000","8064.38590000","0"],[1778760000000,"6.36600000","6.41300000","6.36600000","6.39800000","5057.62000000",1778761799999,"32352.24617000",557,"3092.62000000","19785.05052000","0"],[1778761800000,"6.39900000","6.46000000","6.39600000","6.43800000","4865.46000000",1778763599999,"31315.40333000",565,"2506.36000000","16128.58653000","0"],[1778763600000,"6.43700000","6.48000000","6.43600000","6.46700000","7473.34000000",1778765399999,"48258.13309000",850,"4338.17000000","28005.87507000","0"],[1778765400000,"6.46800000","6.49300000","6.43800000","6.45500000","11638.51000000",1778767199999,"75276.10810000",824,"3459.00000000","22370.50383000","0"],[1778767200000,"6.45200000","6.55100000","6.43500000","6.53100000","11639.27000000",1778768999999,"75830.22752000",1189,"6762.99000000","44074.23440000","0"],[1778769000000,"6.53500000","6.60600000","6.52000000","6.59800000","15005.12000000",1778770799999,"98675.31617000",1450,"8237.93000000","54188.04638000","0"],[1778770800000,"6.60200000","6.63300000","6.56700000","6.61200000","25306.72000000",1778772599999,"166970.93322000",1460,"12567.57000000","82887.95962000","0"],[1778772600000,"6.61200000","6.62700000","6.58000000","6.61500000","6576.25000000",1778774399999,"43455.13617000",485,"2995.12000000","19795.61826000","0"],[1778774400000,"6.61500000","6.64500000","6.59500000","6.61600000","5766.41000000",1778776199999,"38176.83334000",448,"2327.12000000","15410.63633000","0"],[1778776200000,"6.61700000","6.62800000","6.55000000","6.62100000","11714.23000000",1778777999999,"77155.17010000",860,"6326.24000000","41670.22865000","0"],[1778778000000,"6.62100000","6.65100000","6.55900000","6.56400000","11228.33000000",1778779799999,"74220.25246000",578,"8063.27000000","53335.11018000","0"],[1778779800000,"6.56400000","6.61500000","6.56100000","6.59800000","4094.81000000",1778781599999,"27009.58850000",418,"1590.03000000","10490.73057000","0"],[1778781600000,"6.59500000","6.63600000","6.56600000","6.63400000","6228.74000000",1778783399999,"41080.31677000",453,"2069.01000000","13655.69409000","0"],[1778783400000,"6.63000000","6.63400000","6.59000000","6.61700000","8237.60000000",1778785199999,"54460.66360000",854,"5325.47000000","35213.16355000","0"],[1778785200000,"6.61800000","6.64400000","6.57100000","6.57700000","4014.21000000",1778786999999,"26537.92414000",434,"1582.63000000","10461.31224000","0"],[1778787000000,"6.57300000","6.60000000","6.56900000","6.58400000","13513.98000000",1778788799999,"88925.15333000",1326,"5531.73000000","36422.73072000","0"],[1778788800000,"6.58700000","6.59600000","6.53600000","6.54500000","8563.82000000",1778790599999,"56220.55396000",511,"3362.50000000","22074.44985000","0"],[1778790600000,"6.55400000","6.58300000","6.55300000","6.58300000","4474.29000000",1778792399999,"29349.55772000",256,"1905.29000000","12506.64154000","0"],[1778792400000,"6.58300000","6.60100000","6.55700000","6.59700000","4358.72000000",1778794199999,"28678.98966000",289,"3094.23000000","20361.38207000","0"],[1778794200000,"6.59300000","6.61200000","6.59200000","6.60000000","3426.08000000",1778795999999,"22621.81462000",288,"1856.63000000","12260.65677000","0"],[1778796000000,"6.60100000","6.66800000","6.58600000","6.64900000","10881.45000000",1778797799999,"72207.57403000",597,"4497.71000000","29874.07742000","0"],[1778797800000,"6.64600000","6.70800000","6.61900000","6.63300000","55328.70000000",1778799599999,"368170.00568000",2178,"27195.26000000","181188.35357000","0"],[1778799600000,"6.63000000","6.63000000","6.57300000","6.61200000","6228.17000000",1778801399999,"41075.60721000",672,"3648.75000000","24063.87066000","0"],[1778801400000,"6.61100000","6.61100000","6.55700000","6.56900000","8665.75000000",1778803199999,"56970.57282000",478,"3627.02000000","23846.60916000","0"],[1778803200000,"6.57100000","6.60200000","6.56200000","6.59300000","5367.52000000",1778804999999,"35340.65692000",480,"2408.91000000","15860.85150000","0"],[1778805000000,"6.59300000","6.61400000","6.58000000","6.60100000","4572.98000000",1778806799999,"30164.27572000",304,"2040.74000000","13463.70178000","0"],[1778806800000,"6.60500000","6.60500000","6.56800000","6.57700000","6551.44000000",1778808599999,"43128.64394000",343,"1281.74000000","8438.25005000","0"],[1778808600000,"6.57300000","6.57600000","6.53000000","6.53500000","5925.94000000",1778810399999,"38837.69014000",503,"3014.96000000","19751.32746000","0"],[1778810400000,"6.53300000","6.56200000","6.50300000","6.51600000","7584.99000000",1778812199999,"49549.59463000",546,"4586.53000000","29956.88346000","0"],[1778812200000,"6.51500000","6.55500000","6.49100000","6.53900000","6032.23000000",1778813999999,"39344.00690000",688,"2743.77000000","17884.92876000","0"],[1778814000000,"6.53800000","6.55800000","6.53600000","6.54900000","1573.63000000",1778815799999,"10303.49710000",200,"657.09000000","4302.95390000","0"],[1778815800000,"6.55200000","6.55200000","6.52300000","6.53500000","2818.18000000",1778817599999,"18412.30151000",221,"1066.37000000","6972.53761000","0"],[1778817600000,"6.53300000","6.53500000","6.49700000","6.50000000","3089.66000000",1778819399999,"20111.87112000",343,"1560.01000000","10152.56713000","0"],[1778819400000,"6.49700000","6.51700000","6.47700000","6.47800000","2960.78000000",1778821199999,"19225.70280000",450,"1505.88000000","9772.39574000","0"],[1778821200000,"6.47800000","6.50100000","6.46900000","6.48500000","4775.18000000",1778822999999,"30943.41463000",341,"3501.68000000","22687.35264000","0"],[1778823000000,"6.48500000","6.48500000","6.37400000","6.38800000","17423.85000000",1778824799999,"111635.92250000",1808,"10092.18000000","64651.32826000","0"],[1778824800000,"6.38800000","6.42700000","6.37900000","6.42100000","9393.55000000",1778826599999,"60219.21370000",644,"3565.87000000","22846.87634000","0"],[1778826600000,"6.42500000","6.45900000","6.42500000","6.45200000","15247.72000000",1778828399999,"98241.18573000",602,"9948.94000000","64081.97961000","0"],[1778828400000,"6.45200000","6.50700000","6.44600000","6.49500000","4217.59000000",1778830199999,"27318.61895000",457,"2138.12000000","13846.67885000","0"],[1778830200000,"6.49800000","6.49900000","6.47100000","6.48000000","2246.08000000",1778831999999,"14546.39178000",109,"1320.15000000","8548.22671000","0"],[1778832000000,"6.47600000","6.47600000","6.42400000","6.43300000","4450.11000000",1778833799999,"28666.09919000",310,"1476.00000000","9508.24728000","0"],[1778833800000,"6.43300000","6.47700000","6.41700000","6.46600000","15839.53000000",1778835599999,"102369.92355000",1260,"11754.20000000","75986.59378000","0"],[1778835600000,"6.46700000","6.48000000","6.44600000","6.46800000","1728.55000000",1778837399999,"11170.41040000",218,"725.81000000","4687.21072000","0"],[1778837400000,"6.47000000","6.47200000","6.44500000","6.46300000","2833.82000000",1778839199999,"18301.18719000",247,"1316.31000000","8502.33187000","0"],[1778839200000,"6.46200000","6.48100000","6.45900000","6.46500000","2565.83000000",1778840999999,"16595.06077000",186,"703.34000000","4548.26165000","0"],[1778841000000,"6.46900000","6.50800000","6.46400000","6.49700000","5641.85000000",1778842799999,"36592.78653000",333,"2081.89000000","13505.37410000","0"],[1778842800000,"6.49900000","6.49900000","6.46900000","6.47400000","2311.21000000",1778844599999,"14973.13093000",257,"852.57000000","5522.76680000","0"],[1778844600000,"6.47100000","6.48300000","6.45600000","6.46300000","7710.15000000",1778846399999,"49874.31814000",358,"2884.21000000","18660.82530000","0"],[1778846400000,"6.46200000","6.47800000","6.43700000","6.45800000","5418.87000000",1778848199999,"34970.60098000",596,"4142.35000000","26727.76481000","0"],[1778848200000,"6.45700000","6.46700000","6.41800000","6.43100000","4640.36000000",1778849999999,"29909.98352000",592,"2682.17000000","17287.74682000","0"],[1778850000000,"6.42500000","6.42500000","6.37500000","6.39400000","10207.36000000",1778851799999,"65218.79868000",1084,"4987.90000000","31878.21735000","0"],[1778851800000,"6.39100000","6.39100000","6.08100000","6.10300000","117361.76000000",1778853599999,"729952.79757000",11123,"59163.95000000","368152.85124000","0"],[1778853600000,"6.10700000","6.23400000","6.07000000","6.17700000","46367.32000000",1778855399999,"285055.74299000",2306,"20209.92000000","124232.22103000","0"],[1778855400000,"6.18900000","6.20500000","6.16200000","6.18400000","6004.95000000",1778857199999,"37148.73731000",497,"3172.49000000","19623.16039000","0"],[1778857200000,"6.18500000","6.20700000","6.15600000","6.16500000","12846.93000000",1778858999999,"79487.40893000",656,"7115.82000000","44037.58209000","0"],[1778859000000,"6.16900000","6.18000000","6.12600000","6.16400000","6160.85000000",1778860799999,"37890.01653000",550,"3193.06000000","19658.41241000","0"],[1778860800000,"6.16300000","6.21200000","6.15300000","6.21000000","6565.30000000",1778862599999,"40562.47590000",479,"3891.07000000","24052.15619000","0"],[1778862600000,"6.21100000","6.22600000","6.19200000","6.21600000","5732.74000000",1778864399999,"35620.48408000",466,"1854.57000000","11525.16060000","0"],[1778864400000,"6.21600000","6.25000000","6.21500000","6.23400000","9009.89000000",1778866199999,"56182.28220000",449,"3700.74000000","23072.96019000","0"],[1778866200000,"6.23500000","6.25400000","6.22400000","6.24400000","1489.97000000",1778867999999,"9296.44275000",179,"657.89000000","4106.17510000","0"],[1778868000000,"6.24900000","6.26000000","6.21200000","6.22900000","1902.98000000",1778869799999,"11873.96718000",187,"1049.86000000","6548.40261000","0"],[1778869800000,"6.22900000","6.23500000","6.21000000","6.21800000","3712.14000000",1778871599999,"23108.99234000",143,"691.91000000","4309.38956000","0"],[1778871600000,"6.22000000","6.22000000","6.19100000","6.21300000","1731.27000000",1778873399999,"10739.11001000",175,"1052.08000000","6527.14160000","0"],[1778873400000,"6.21900000","6.22900000","6.19400000","6.19600000","1725.48000000",1778875199999,"10707.03919000",351,"748.36000000","4644.92408000","0"],[1778875200000,"6.19600000","6.19900000","6.17100000","6.19900000","2017.17000000",1778876999999,"12475.99059000",262,"1137.80000000","7040.18022000","0"],[1778877000000,"6.20100000","6.20100000","6.15500000","6.18100000","11582.45000000",1778878799999,"71475.76953000",474,"5603.93000000","34590.02777000","0"],[1778878800000,"6.18100000","6.19700000","6.18100000","6.19500000","2548.35000000",1778880599999,"15768.41467000",175,"1269.09000000","7852.35113000","0"],[1778880600000,"6.19400000","6.20100000","6.17200000","6.17500000","1913.79000000",1778882399999,"11849.47345000",198,"602.76000000","3730.78874000","0"],[1778882400000,"6.17700000","6.18900000","6.17400000","6.18000000","1269.45000000",1778884199999,"7845.60352000",215,"671.51000000","4150.61820000","0"],[1778884200000,"6.18300000","6.19700000","6.18000000","6.19500000","738.31000000",1778885999999,"4569.54270000",170,"399.82000000","2474.73925000","0"],[1778886000000,"6.19600000","6.20400000","6.19400000","6.20000000","1500.92000000",1778887799999,"9304.49605000",113,"909.00000000","5635.20309000","0"],[1778887800000,"6.19800000","6.20700000","6.18400000","6.20200000","4599.51000000",1778889599999,"28502.91940000",215,"1523.83000000","9450.80410000","0"],[1778889600000,"6.20100000","6.22800000","6.18900000","6.22200000","5782.62000000",1778891399999,"35946.13348000",770,"2407.19000000","14966.22397000","0"],[1778891400000,"6.22100000","6.23600000","6.20100000","6.20500000","7445.06000000",1778893199999,"46363.93508000",431,"4740.22000000","29530.20422000","0"],[1778893200000,"6.20700000","6.21000000","6.15800000","6.16700000","7137.24000000",1778894999999,"44160.32009000",766,"1879.35000000","11614.57592000","0"],[1778895000000,"6.16800000","6.19200000","6.15600000","6.19200000","1921.71000000",1778896799999,"11855.05948000",236,"1061.13000000","6545.39304000","0"],[1778896800000,"6.19800000","6.20000000","6.17100000","6.17200000","1739.70000000",1778898599999,"10766.74539000",206,"986.62000000","6108.55697000","0"],[1778898600000,"6.17100000","6.17100000","6.14400000","6.16900000","5626.82000000",1778900399999,"34643.28015000",377,"2991.20000000","18407.97555000","0"],[1778900400000,"6.17000000","6.18300000","6.16600000","6.17100000","2588.95000000",1778902199999,"15992.74399000",261,"1602.90000000","9902.55421000","0"],[1778902200000,"6.17100000","6.17200000","6.14200000","6.15700000","2011.79000000",1778903999999,"12388.42505000",306,"1458.80000000","8982.63892000","0"],[1778904000000,"6.15500000","6.15500000","6.13100000","6.13400000","3287.37000000",1778905799999,"20186.91070000",480,"1401.49000000","8607.00739000","0"],[1778905800000,"6.13100000","6.13800000","6.08900000","6.13200000","12076.53000000",1778907599999,"73837.88093000",817,"4806.17000000","29369.27349000","0"],[1778907600000,"6.13200000","6.14000000","6.10900000","6.13600000","1265.06000000",1778909399999,"7755.30646000",243,"742.58000000","4552.29370000","0"],[1778909400000,"6.13600000","6.14200000","6.11900000","6.12700000","6707.84000000",1778911199999,"41136.48579000",269,"5668.13000000","34757.36511000","0"],[1778911200000,"6.12800000","6.14000000","6.06700000","6.08600000","8451.05000000",1778912999999,"51489.91066000",929,"2992.68000000","18214.06735000","0"],[1778913000000,"6.08500000","6.09300000","6.03800000","6.05900000","10128.21000000",1778914799999,"61440.58704000",538,"7063.02000000","42851.84126000","0"],[1778914800000,"6.06200000","6.06800000","5.86200000","5.93700000","61700.18000000",1778916599999,"366293.23009000",4152,"26027.74000000","154467.59753000","0"],[1778916600000,"5.94000000","5.98100000","5.91600000","5.93600000","18462.81000000",1778918399999,"109921.07728000",482,"9931.40000000","59042.32276000","0"],[1778918400000,"5.93700000","5.98900000","5.93700000","5.96900000","11074.22000000",1778920199999,"66147.49246000",481,"6440.34000000","38478.11784000","0"],[1778920200000,"5.96300000","5.98700000","5.95800000","5.96200000","5810.05000000",1778921999999,"34702.40636000",404,"2517.45000000","15043.64020000","0"],[1778922000000,"5.95800000","5.97300000","5.82000000","5.84100000","39683.38000000",1778923799999,"233193.05825000",1665,"16313.86000000","95795.09455000","0"],[1778923800000,"5.84600000","5.87900000","5.84300000","5.86400000","6964.32000000",1778925599999,"40857.29289000",451,"4005.93000000","23504.62790000","0"],[1778925600000,"5.85600000","5.86700000","5.74200000","5.80200000","62709.62000000",1778927399999,"363189.82944000",2360,"27320.21000000","158434.04583000","0"],[1778927400000,"5.80200000","5.83800000","5.80200000","5.83500000","12972.21000000",1778929199999,"75518.85550000",664,"4428.94000000","25788.31747000","0"],[1778929200000,"5.83400000","5.87800000","5.83400000","5.86600000","10822.28000000",1778930999999,"63412.75708000",578,"7377.22000000","43223.45316000","0"],[1778931000000,"5.86800000","5.89000000","5.86300000","5.87500000","3375.95000000",1778932799999,"19843.17053000",317,"1476.85000000","8678.88748000","0"],[1778932800000,"5.87400000","5.89700000","5.86100000","5.86700000","8478.78000000",1778934599999,"49880.87439000",425,"5849.07000000","34417.83170000","0"],[1778934600000,"5.87200000","5.89100000","5.87200000","5.88100000","11674.41000000",1778936399999,"68697.43720000",183,"1991.53000000","11707.55215000","0"],[1778936400000,"5.88000000","5.90800000","5.86800000","5.90600000","6956.17000000",1778938199999,"40968.20617000",318,"2699.85000000","15903.19478000","0"],[1778938200000,"5.90100000","5.90200000","5.87500000","5.89700000","9951.08000000",1778939999999,"58569.01183000",295,"8386.92000000","49358.39526000","0"],[1778940000000,"5.89900000","5.90900000","5.87800000","5.90100000","1596.15000000",1778941799999,"9405.48651000",126,"854.94000000","5037.64647000","0"],[1778941800000,"5.90200000","5.94000000","5.90200000","5.91400000","7693.47000000",1778943599999,"45489.70183000",353,"1706.71000000","10095.96382000","0"],[1778943600000,"5.91500000","5.94400000","5.91500000","5.93900000","4416.96000000",1778945399999,"26217.06114000",207,"2414.28000000","14329.98071000","0"],[1778945400000,"5.93800000","5.96000000","5.93800000","5.94000000","3395.75000000",1778947199999,"20209.11393000",320,"2212.91000000","13170.74568000","0"],[1778947200000,"5.93900000","5.97600000","5.93300000","5.96900000","4138.46000000",1778948999999,"24654.57949000",251,"1146.74000000","6833.17614000","0"],[1778949000000,"5.96900000","5.96900000","5.94400000","5.95600000","2608.90000000",1778950799999,"15538.69170000",174,"2055.44000000","12240.72245000","0"],[1778950800000,"5.96000000","5.98200000","5.95100000","5.98000000","3774.33000000",1778952599999,"22531.28794000",285,"1902.81000000","11355.77031000","0"],[1778952600000,"5.98500000","5.99200000","5.96700000","5.96800000","4084.60000000",1778954399999,"24436.15350000",442,"1041.88000000","6231.78971000","0"],[1778954400000,"5.96600000","5.98400000","5.96100000","5.98000000","5135.86000000",1778956199999,"30672.93089000",503,"2186.76000000","13063.63146000","0"],[1778956200000,"5.98000000","5.99200000","5.95600000","5.96200000","5460.05000000",1778957999999,"32619.10703000",314,"2577.01000000","15384.42468000","0"],[1778958000000,"5.96200000","5.96900000","5.94800000","5.96000000","2386.39000000",1778959799999,"14215.20234000",267,"933.21000000","5558.45648000","0"],[1778959800000,"5.95600000","5.97300000","5.95400000","5.96100000","1217.36000000",1778961599999,"7258.22456000",162,"582.78000000","3475.46105000","0"],[1778961600000,"5.96200000","5.97000000","5.95100000","5.95100000","1874.21000000",1778963399999,"11170.39235000",246,"669.01000000","3986.27245000","0"],[1778963400000,"5.95100000","5.95100000","5.93000000","5.94500000","2635.45000000",1778965199999,"15660.04970000",403,"906.80000000","5389.68690000","0"],[1778965200000,"5.94400000","5.95600000","5.93800000","5.94400000","2460.16000000",1778966999999,"14624.07013000",306,"1248.38000000","7421.36426000","0"],[1778967000000,"5.94700000","5.95200000","5.93900000","5.94100000","1288.55000000",1778968799999,"7661.62404000",149,"420.68000000","2500.37279000","0"],[1778968800000,"5.93900000","5.94100000","5.92200000","5.93300000","3513.47000000",1778970599999,"20828.59150000",242,"1669.64000000","9894.26926000","0"],[1778970600000,"5.93400000","5.93900000","5.92600000","5.92700000","1379.95000000",1778972399999,"8186.94165000",152,"439.83000000","2608.64753000","0"],[1778972400000,"5.92300000","5.94000000","5.91400000","5.93100000","1970.22000000",1778974199999,"11675.15307000",170,"1291.77000000","7656.04995000","0"],[1778974200000,"5.93200000","5.93900000","5.90400000","5.92100000","11890.84000000",1778975999999,"70392.83562000",483,"3249.64000000","19238.23467000","0"],[1778976000000,"5.91800000","5.92900000","5.90000000","5.90400000","5740.92000000",1778977799999,"33938.00251000",445,"1960.76000000","11602.80135000","0"],[1778977800000,"5.90700000","5.91400000","5.87400000","5.88200000","2922.12000000",1778979599999,"17228.46368000",357,"1338.63000000","7894.95753000","0"],[1778979600000,"5.88900000","5.91000000","5.86900000","5.87900000","3870.84000000",1778981399999,"22791.05375000",511,"1351.26000000","7959.16705000","0"],[1778981400000,"5.87900000","5.88600000","5.84400000","5.85600000","10542.48000000",1778983199999,"61766.39226000",826,"3976.23000000","23304.29284000","0"],[1778983200000,"5.85500000","5.88400000","5.85400000","5.87200000","2332.15000000",1778984999999,"13706.44180000",189,"1059.77000000","6228.59220000","0"],[1778985000000,"5.87400000","5.87800000","5.85300000","5.86500000","4683.18000000",1778986799999,"27461.26544000",342,"2612.58000000","15318.00772000","0"],[1778986800000,"5.86900000","5.89100000","5.86900000","5.88900000","3802.90000000",1778988599999,"22374.89617000",400,"1387.03000000","8160.55504000","0"],[1778988600000,"5.88900000","5.91100000","5.88900000","5.89700000","3885.10000000",1778990399999,"22929.32546000",528,"1767.20000000","10430.50860000","0"],[1778990400000,"5.89700000","5.94800000","5.89400000","5.93500000","8450.02000000",1778992199999,"50127.40801000",680,"3801.87000000","22562.22895000","0"],[1778992200000,"5.93300000","5.93700000","5.92200000","5.93200000","2871.26000000",1778993999999,"17025.22201000",288,"1273.45000000","7553.09718000","0"],[1778994000000,"5.93000000","5.96400000","5.91600000","5.91900000","4211.43000000",1778995799999,"24983.49067000",360,"2468.63000000","14646.51225000","0"],[1778995800000,"5.91800000","5.92600000","5.90700000","5.91600000","2211.92000000",1778997599999,"13088.05231000",315,"839.47000000","4966.91009000","0"],[1778997600000,"5.91600000","5.92200000","5.89000000","5.89900000","5056.67000000",1778999399999,"29841.96799000",338,"878.84000000","5187.54959000","0"],[1778999400000,"5.90300000","5.92600000","5.90000000","5.92400000","6949.25000000",1779001199999,"41080.50525000",423,"3989.54000000","23588.63022000","0"],[1779001200000,"5.92600000","5.97000000","5.91400000","5.95700000","19027.98000000",1779002999999,"113034.94526000",567,"8739.22000000","51863.89079000","0"],[1779003000000,"5.95700000","5.99000000","5.95600000","5.98300000","12994.02000000",1779004799999,"77611.16111000",870,"7044.17000000","42071.34602000","0"],[1779004800000,"5.98200000","5.99000000","5.95200000","5.95200000","7233.90000000",1779006599999,"43189.58284000",360,"3383.88000000","20204.87258000","0"],[1779006600000,"5.95400000","5.96200000","5.94000000","5.94300000","3700.87000000",1779008399999,"22014.68788000",208,"2225.34000000","13235.55410000","0"],[1779008400000,"5.94100000","5.98500000","5.93600000","5.97800000","11440.84000000",1779010199999,"68319.89841000",484,"7454.42000000","44538.50816000","0"],[1779010200000,"5.97800000","5.99000000","5.96300000","5.98000000","6725.35000000",1779011999999,"40215.57701000",364,"2787.12000000","16675.34655000","0"],[1779012000000,"5.98100000","6.02700000","5.98100000","6.01500000","15040.15000000",1779013799999,"90308.06144000",834,"8566.91000000","51440.39289000","0"],[1779013800000,"6.01300000","6.01900000","5.99400000","6.01000000","13932.79000000",1779015599999,"83699.26745000",1129,"9138.12000000","54896.50927000","0"],[1779015600000,"6.00600000","6.00700000","5.95300000","5.96300000","9505.27000000",1779017399999,"56846.68191000",791,"3181.27000000","19011.51534000","0"],[1779017400000,"5.96300000","5.97700000","5.95400000","5.96000000","3911.05000000",1779019199999,"23315.90956000",189,"803.70000000","4794.25555000","0"],[1779019200000,"5.95800000","5.96100000","5.94300000","5.95800000","2641.08000000",1779020999999,"15724.98616000",363,"1570.15000000","9348.72991000","0"],[1779021000000,"5.95900000","5.98000000","5.95900000","5.97300000","8581.57000000",1779022799999,"51241.48145000",451,"1656.51000000","9887.09150000","0"],[1779022800000,"5.97400000","5.98700000","5.93300000","5.96100000","6257.47000000",1779024599999,"37261.48449000",395,"2509.21000000","14945.37979000","0"],[1779024600000,"5.96200000","5.99400000","5.95900000","5.96700000","2894.85000000",1779026399999,"17311.87305000",186,"1411.04000000","8437.32632000","0"],[1779026400000,"5.96200000","5.96200000","5.91300000","5.95300000","5042.02000000",1779028199999,"29957.74104000",445,"2982.42000000","17725.41702000","0"],[1779028200000,"5.95100000","5.96000000","5.92100000","5.95300000","2211.08000000",1779029999999,"13141.60593000",222,"904.06000000","5371.47543000","0"],[1779030000000,"5.95200000","5.96200000","5.92800000","5.93600000","3548.50000000",1779031799999,"21103.47928000",219,"1771.90000000","10536.43809000","0"],[1779031800000,"5.94000000","5.94800000","5.92600000","5.93400000","1692.37000000",1779033599999,"10040.62597000",178,"665.73000000","3949.78926000","0"],[1779033600000,"5.93600000","5.96300000","5.93600000","5.96200000","1584.71000000",1779035399999,"9433.09302000",99,"978.59000000","5828.11911000","0"],[1779035400000,"5.96500000","5.96600000","5.90500000","5.90700000","9005.79000000",1779037199999,"53355.30371000",475,"2464.71000000","14597.50120000","0"],[1779037200000,"5.91200000","5.92000000","5.89200000","5.90800000","4027.74000000",1779038999999,"23777.60783000",270,"1412.85000000","8343.25388000","0"],[1779039000000,"5.90600000","5.93000000","5.89000000","5.92800000","3332.40000000",1779040799999,"19666.50831000",258,"1271.80000000","7520.36816000","0"],[1779040800000,"5.92500000","5.95200000","5.91200000","5.93700000","2221.01000000",1779042599999,"13186.06448000",180,"758.21000000","4499.40641000","0"],[1779042600000,"5.93800000","5.95500000","5.92300000","5.95500000","1473.48000000",1779044399999,"8750.07822000",136,"1014.89000000","6029.19619000","0"],[1779044400000,"5.95500000","5.96500000","5.94600000","5.94900000","2380.69000000",1779046199999,"14176.88595000",128,"1073.00000000","6389.99887000","0"],[1779046200000,"5.94700000","5.98700000","5.94400000","5.98700000","2938.16000000",1779047999999,"17561.22110000",371,"1766.95000000","10561.81035000","0"],[1779048000000,"5.98500000","6.00000000","5.96400000","5.97600000","3520.83000000",1779049799999,"21063.61833000",501,"2204.77000000","13190.77202000","0"],[1779049800000,"5.97700000","6.01600000","5.96400000","6.01400000","6747.06000000",1779051599999,"40428.40391000",463,"3381.44000000","20268.78744000","0"],[1779051600000,"6.01100000","6.07900000","6.00300000","6.04600000","15036.19000000",1779053399999,"90902.61594000",1037,"9439.06000000","57064.51216000","0"],[1779053400000,"6.04800000","6.08800000","6.03700000","6.07300000","14258.15000000",1779055199999,"86441.40972000",503,"9384.90000000","56898.45796000","0"],[1779055200000,"6.07100000","6.07200000","5.95100000","5.96400000","21901.25000000",1779056999999,"132103.20539000",1110,"7051.40000000","42352.96791000","0"],[1779057000000,"5.96400000","5.98200000","5.93400000","5.95700000","5508.37000000",1779058799999,"32843.77146000",328,"3138.38000000","18711.73415000","0"],[1779058800000,"5.95700000","5.95900000","5.91100000","5.91600000","4941.06000000",1779060599999,"29354.72972000",374,"1400.44000000","8306.46642000","0"],[1779060600000,"5.91700000","5.92800000","5.66000000","5.82900000","106197.13000000",1779062399999,"612116.35263000",6076,"51798.62000000","298530.91045000","0"],[1779062400000,"5.83200000","5.84100000","5.76600000","5.81500000","34290.32000000",1779064199999,"199110.88055000",2489,"10032.35000000","58258.33326000","0"],[1779064200000,"5.80700000","5.84400000","5.79000000","5.84400000","6456.48000000",1779065999999,"37534.76044000",307,"2749.71000000","15993.04752000","0"],[1779066000000,"5.84400000","5.84900000","5.78800000","5.79900000","4739.02000000",1779067799999,"27601.14214000",251,"1459.06000000","8500.13989000","0"],[1779067800000,"5.79600000","5.82900000","5.77400000","5.82500000","8803.28000000",1779069599999,"50990.58287000",309,"3439.13000000","19926.51723000","0"],[1779069600000,"5.82400000","5.86500000","5.82200000","5.84100000","10207.33000000",1779071399999,"59686.84020000",644,"6002.53000000","35102.80032000","0"],[1779071400000,"5.84100000","5.84900000","5.82000000","5.84300000","4253.44000000",1779073199999,"24813.38439000",505,"1807.82000000","10546.33019000","0"],[1779073200000,"5.84300000","5.88500000","5.83600000","5.85200000","4889.00000000",1779074999999,"28682.11561000",537,"2914.55000000","17104.88038000","0"],[1779075000000,"5.84800000","5.86400000","5.82000000","5.84200000","5578.58000000",1779076799999,"32572.73215000",404,"3420.98000000","19975.57822000","0"],[1779076800000,"5.84200000","5.86700000","5.82500000","5.83600000","5982.64000000",1779078599999,"35016.30928000",589,"3268.93000000","19132.11645000","0"],[1779078600000,"5.83600000","5.97200000","5.82600000","5.95400000","19366.79000000",1779080399999,"114606.41568000",1531,"12495.13000000","74051.36960000","0"],[1779080400000,"5.95600000","5.97600000","5.91800000","5.92000000","12543.44000000",1779082199999,"74505.98813000",1078,"4871.15000000","28919.63834000","0"],[1779082200000,"5.92300000","5.93600000","5.83900000","5.83900000","20023.09000000",1779083999999,"117596.85946000",1374,"11524.67000000","67712.10473000","0"],[1779084000000,"5.84900000","5.86100000","5.78700000","5.80600000","19030.77000000",1779085799999,"110812.90985000",906,"8036.88000000","46786.96353000","0"],[1779085800000,"5.80300000","5.84700000","5.79200000","5.83800000","5226.02000000",1779087599999,"30462.69658000",515,"3592.44000000","20947.56984000","0"],[1779087600000,"5.83900000","5.85100000","5.77700000","5.81500000","6085.38000000",1779089399999,"35344.79329000",524,"3090.48000000","17946.26998000","0"],[1779089400000,"5.81800000","5.82400000","5.77500000","5.80500000","24791.37000000",1779091199999,"143481.98380000",1042,"15868.66000000","91824.50392000","0"],[1779091200000,"5.80900000","5.83000000","5.78800000","5.80000000","4674.28000000",1779092999999,"27158.06649000",411,"2073.03000000","12046.37090000","0"],[1779093000000,"5.80000000","5.83700000","5.78300000","5.83600000","9345.47000000",1779094799999,"54282.35537000",412,"4041.24000000","23476.30285000","0"],[1779094800000,"5.83700000","5.84000000","5.79900000","5.80400000","3087.11000000",1779096599999,"17953.19107000",201,"1026.75000000","5967.81699000","0"],[1779096600000,"5.80200000","5.82900000","5.77400000","5.81400000","37551.45000000",1779098399999,"217975.84239000",1026,"31456.28000000","182621.84788000","0"],[1779098400000,"5.81400000","5.87400000","5.78700000","5.80600000","54471.79000000",1779100199999,"317943.66674000",2661,"30765.23000000","179698.80166000","0"],[1779100200000,"5.81000000","5.83100000","5.79400000","5.79800000","8929.90000000",1779101999999,"51876.23234000",359,"4916.28000000","28582.96469000","0"],[1779102000000,"5.80200000","5.82800000","5.78800000","5.81400000","6195.62000000",1779103799999,"35969.79378000",373,"2652.56000000","15398.44356000","0"],[1779103800000,"5.81200000","5.91000000","5.80600000","5.87000000","19552.85000000",1779105599999,"114894.13971000",740,"13161.02000000","77355.43383000","0"],[1779105600000,"5.87600000","5.90500000","5.87300000","5.87800000","9659.29000000",1779107399999,"56900.34410000",400,"5131.96000000","30247.56109000","0"],[1779107400000,"5.88000000","5.92400000","5.87400000","5.89900000","5009.75000000",1779109199999,"29597.91493000",330,"2299.69000000","13586.73724000","0"],[1779109200000,"5.89200000","5.92600000","5.87900000","5.90800000","11398.47000000",1779110999999,"67325.53944000",1087,"7040.81000000","41598.44308000","0"],[1779111000000,"5.90700000","5.92900000","5.87300000","5.91400000","12215.05000000",1779112799999,"72051.79205000",1063,"4091.13000000","24155.68827000","0"],[1779112800000,"5.90600000","5.90900000","5.84800000","5.87500000","5538.97000000",1779114599999,"32595.15876000",574,"2777.40000000","16340.44988000","0"],[1779114600000,"5.87000000","5.87200000","5.82700000","5.84100000","8686.05000000",1779116399999,"50815.69545000",733,"4235.87000000","24774.17257000","0"],[1779116400000,"5.84100000","5.84800000","5.80300000","5.80800000","17798.43000000",1779118199999,"103639.23063000",996,"6785.91000000","39503.97944000","0"],[1779118200000,"5.80700000","5.87700000","5.79600000","5.85900000","6470.92000000",1779119999999,"37794.10784000",591,"3668.19000000","21416.25490000","0"],[1779120000000,"5.86300000","5.89000000","5.84300000","5.85100000","4353.99000000",1779121799999,"25546.17313000",461,"1578.97000000","9266.56404000","0"],[1779121800000,"5.84900000","5.87600000","5.84200000","5.86000000","773.93000000",1779123599999,"4537.36922000",178,"343.61000000","2013.46593000","0"],[1779123600000,"5.86400000","5.88400000","5.84500000","5.88200000","1465.62000000",1779125399999,"8594.04106000",213,"907.95000000","5325.23183000","0"],[1779125400000,"5.88300000","5.94000000","5.87100000","5.90700000","28756.38000000",1779127199999,"169738.07995000",959,"18978.53000000","112095.02905000","0"],[1779127200000,"5.90700000","5.91100000","5.85700000","5.87800000","5948.56000000",1779128999999,"34992.82371000",452,"2953.73000000","17382.38901000","0"],[1779129000000,"5.87700000","5.89500000","5.83800000","5.84300000","5739.68000000",1779130799999,"33710.48034000",531,"3053.49000000","17950.80144000","0"],[1779130800000,"5.84200000","5.97600000","5.83800000","5.95800000","18761.12000000",1779132599999,"111217.89122000",1382,"11149.03000000","66082.75794000","0"],[1779132600000,"5.95700000","6.03300000","5.95400000","6.00800000","29074.21000000",1779134399999,"174504.31860000",1371,"14134.72000000","84844.07254000","0"],[1779134400000,"6.01300000","6.04200000","5.99100000","6.02800000","28244.46000000",1779136199999,"169785.38689000",1098,"9856.43000000","59322.91874000","0"],[1779136200000,"6.02900000","6.07300000","6.00500000","6.02800000","18670.93000000",1779137999999,"112764.46390000",1578,"11052.51000000","66767.56735000","0"],[1779138000000,"6.02700000","6.03900000","6.00000000","6.02700000","4599.63000000",1779139799999,"27693.69016000",322,"1601.40000000","9643.12459000","0"],[1779139800000,"6.03400000","6.07900000","6.02100000","6.07200000","9734.48000000",1779141599999,"58931.47389000",809,"4625.77000000","28008.68242000","0"],[1779141600000,"6.07600000","6.12000000","6.05200000","6.10300000","10362.21000000",1779143399999,"63131.45787000",784,"5703.10000000","34743.11539000","0"],[1779143400000,"6.10300000","6.11000000","6.03400000","6.06800000","6615.68000000",1779145199999,"40221.85481000",537,"3589.22000000","21849.74592000","0"],[1779145200000,"6.06600000","6.08900000","6.05100000","6.05600000","8354.12000000",1779146999999,"50662.31870000",505,"2186.51000000","13268.80707000","0"],[1779147000000,"6.05600000","6.09400000","6.04400000","6.06200000","3041.56000000",1779148799999,"18436.46725000",169,"1108.04000000","6721.59926000","0"],[1779148800000,"6.06700000","6.10900000","6.05400000","6.08900000","8780.12000000",1779150599999,"53455.39128000",358,"4563.88000000","27815.03655000","0"],[1779150600000,"6.09400000","6.12000000","6.08600000","6.09900000","6633.19000000",1779152399999,"40494.25821000",467,"3113.99000000","19010.69361000","0"],[1779152400000,"6.09900000","6.09900000","6.04400000","6.06000000","25247.32000000",1779154199999,"153412.75486000",748,"9250.58000000","56210.76199000","0"],[1779154200000,"6.06200000","6.08000000","6.02300000","6.03900000","8189.29000000",1779155999999,"49500.10446000",532,"3766.65000000","22765.44310000","0"],[1779156000000,"6.03700000","6.08700000","6.01500000","6.06500000","8689.18000000",1779157799999,"52559.35820000",433,"4879.54000000","29458.47339000","0"],[1779157800000,"6.05000000","6.05400000","6.00800000","6.01100000","3679.82000000",1779159599999,"22205.78813000",202,"2265.53000000","13667.34326000","0"],[1779159600000,"6.01300000","6.03800000","6.00300000","6.02400000","7484.30000000",1779161399999,"45030.91659000",517,"3141.25000000","18912.87194000","0"],[1779161400000,"6.02400000","6.07600000","6.02400000","6.04600000","4562.92000000",1779163199999,"27609.77402000",501,"1912.01000000","11554.24800000","0"],[1779163200000,"6.04500000","6.09300000","6.03900000","6.04100000","3960.66000000",1779164999999,"24035.31854000",304,"2409.00000000","14613.54433000","0"],[1779165000000,"6.04100000","6.05700000","6.03600000","6.04100000","3982.65000000",1779166799999,"24077.98623000",190,"1366.00000000","8258.23061000","0"],[1779166800000,"6.04200000","6.17000000","6.03600000","6.10900000","65570.17000000",1779168599999,"400081.14454000",2448,"47733.38000000","291218.11049000","0"],[1779168600000,"6.10700000","6.12100000","6.08300000","6.08500000","11842.54000000",1779170399999,"72251.64830000",542,"3618.44000000","22075.34263000","0"],[1779170400000,"6.08200000","6.10500000","6.07300000","6.08700000","3866.78000000",1779172199999,"23564.76833000",375,"1566.23000000","9546.69753000","0"],[1779172200000,"6.08300000","6.19400000","6.07700000","6.14700000","59076.25000000",1779173999999,"364085.49092000",2197,"34487.33000000","212336.96396000","0"],[1779174000000,"6.14900000","6.19900000","6.14100000","6.14900000","7401.47000000",1779175799999,"45656.05936000",496,"3185.64000000","19661.90198000","0"],[1779175800000,"6.14500000","6.18800000","6.13200000","6.15700000","14357.88000000",1779177599999,"88491.30598000",863,"6759.26000000","41676.57886000","0"],[1779177600000,"6.16100000","6.16500000","6.08000000","6.11700000","6867.97000000",1779179399999,"42071.20405000",636,"2351.91000000","14378.77317000","0"],[1779179400000,"6.11500000","6.14200000","6.09100000","6.09100000","3044.50000000",1779181199999,"18631.51891000",281,"1392.04000000","8516.61164000","0"],[1779181200000,"6.08900000","6.09800000","6.02700000","6.03500000","10102.63000000",1779182999999,"61106.08153000",694,"2347.81000000","14221.92160000","0"],[1779183000000,"6.03300000","6.06900000","6.02200000","6.06700000","11648.04000000",1779184799999,"70440.81966000",554,"6727.96000000","40692.61489000","0"],[1779184800000,"6.06800000","6.07600000","5.97800000","6.00300000","58052.10000000",1779186599999,"348632.03801000",1664,"17615.57000000","105649.41826000","0"],[1779186600000,"6.00200000","6.01600000","5.97300000","6.00800000","7598.06000000",1779188399999,"45580.73760000",544,"3197.83000000","19177.43165000","0"],[1779188400000,"6.00800000","6.01300000","5.99300000","5.99800000","2079.48000000",1779190199999,"12486.55208000",242,"813.69000000","4883.22249000","0"],[1779190200000,"6.00200000","6.01500000","5.95900000","5.97000000","7429.83000000",1779191999999,"44391.19959000",360,"3888.87000000","23236.67052000","0"],[1779192000000,"5.96900000","5.99700000","5.95800000","5.99600000","5257.32000000",1779193799999,"31463.17838000",327,"2118.47000000","12681.71638000","0"],[1779193800000,"5.99700000","6.01400000","5.99000000","6.00500000","6919.98000000",1779195599999,"41537.75200000",492,"5154.03000000","30940.34022000","0"],[1779195600000,"6.00700000","6.01800000","5.97400000","5.97900000","4639.36000000",1779197399999,"27845.16180000",324,"1556.58000000","9339.74937000","0"],[1779197400000,"5.98100000","6.05700000","5.97800000","6.03500000","7604.33000000",1779199199999,"45808.79616000",661,"4178.95000000","25159.48275000","0"],[1779199200000,"6.03300000","6.05100000","5.96800000","5.98000000","7477.13000000",1779200999999,"44908.88796000",562,"3183.00000000","19118.13459000","0"],[1779201000000,"5.98100000","5.99200000","5.92300000","5.96100000","18838.72000000",1779202799999,"112383.30669000",996,"5169.37000000","30789.70758000","0"],[1779202800000,"5.95800000","5.98900000","5.94000000","5.96100000","3281.32000000",1779204599999,"19572.60596000",639,"1717.46000000","10241.34199000","0"],[1779204600000,"5.95700000","6.00100000","5.95700000","5.97800000","3994.97000000",1779206399999,"23911.56646000",346,"1997.06000000","11948.48528000","0"],[1779206400000,"5.98600000","5.99900000","5.96900000","5.99800000","3744.94000000",1779208199999,"22400.17965000",193,"3052.15000000","18252.75943000","0"],[1779208200000,"5.99800000","6.05000000","5.99800000","6.04700000","7163.02000000",1779209999999,"43148.86504000",518,"4064.74000000","24490.66328000","0"],[1779210000000,"6.04200000","6.04900000","6.02000000","6.02000000","3770.18000000",1779211799999,"22772.40986000",384,"916.13000000","5535.64541000","0"],[1779211800000,"6.02100000","6.06000000","6.01000000","6.05900000","6237.30000000",1779213599999,"37673.67055000",449,"3630.05000000","21934.90789000","0"],[1779213600000,"6.06100000","6.07300000","6.01300000","6.01300000","3167.52000000",1779215399999,"19161.15582000",442,"1250.54000000","7569.38179000","0"],[1779215400000,"6.01000000","6.03400000","5.99900000","6.00500000","3667.02000000",1779217199999,"22070.80321000",216,"1109.26000000","6675.35368000","0"],[1779217200000,"6.00800000","6.03700000","6.00400000","6.00800000","1586.22000000",1779218999999,"9544.26655000",141,"829.28000000","4992.33745000","0"],[1779219000000,"6.01300000","6.03500000","5.99200000","6.00800000","2223.52000000",1779220799999,"13370.25655000",246,"1459.73000000","8779.28900000","0"],[1779220800000,"6.01300000","6.02500000","6.00700000","6.01500000","675.97000000",1779222599999,"4065.84533000",107,"273.49000000","1645.23329000","0"],[1779222600000,"6.01300000","6.02800000","6.00700000","6.02200000","2337.77000000",1779224399999,"14072.73811000",270,"715.23000000","4303.49991000","0"],[1779224400000,"6.02100000","6.03600000","6.00700000","6.02600000","2521.35000000",1779226199999,"15192.12998000",342,"1444.31000000","8703.46890000","0"],[1779226200000,"6.02800000","6.02900000","5.99300000","5.99300000","623.83000000",1779227999999,"3753.13272000",164,"139.41000000","838.47601000","0"],[1779228000000,"5.99500000","5.99500000","5.95000000","5.95700000","3988.64000000",1779229799999,"23826.15404000",329,"2216.64000000","13246.57371000","0"],[1779229800000,"5.95600000","5.96600000","5.94900000","5.95800000","617.08000000",1779231599999,"3677.13894000",120,"179.11000000","1067.35476000","0"],[1779231600000,"5.95700000","5.99000000","5.95200000","5.98900000","454.05000000",1779233399999,"2713.30499000",54,"246.23000000","1471.03788000","0"],[1779233400000,"5.99200000","6.00900000","5.97300000","5.97400000","2675.96000000",1779235199999,"16048.21310000",160,"1897.90000000","11384.16692000","0"],[1779235200000,"5.97500000","5.99300000","5.93600000","5.96500000","1711.22000000",1779236999999,"10196.74100000",237,"675.55000000","4019.69159000","0"],[1779237000000,"5.97200000","5.98700000","5.96500000","5.96700000","2663.41000000",1779238799999,"15922.89502000",135,"187.86000000","1122.16862000","0"],[1779238800000,"5.96800000","5.99800000","5.94700000","5.94700000","879.62000000",1779240599999,"5253.23839000",156,"460.29000000","2747.95451000","0"],[1779240600000,"5.95000000","6.02800000","5.95000000","6.02200000","2795.58000000",1779242399999,"16746.62241000",251,"1731.81000000","10389.31159000","0"],[1779242400000,"6.02700000","6.03500000","6.00700000","6.01300000","7022.47000000",1779244199999,"42237.91789000",351,"2193.10000000","13191.98151000","0"],[1779244200000,"6.00700000","6.02100000","5.98700000","5.99800000","5061.51000000",1779245999999,"30404.90743000",606,"2430.66000000","14603.02414000","0"],[1779246000000,"5.99900000","6.04200000","5.98300000","6.03900000","2536.39000000",1779247799999,"15258.94283000",301,"1332.31000000","8006.65508000","0"],[1779247800000,"6.04000000","6.04500000","6.03000000","6.04100000","3039.38000000",1779249599999,"18351.49521000",208,"1559.96000000","9418.57840000","0"],[1779249600000,"6.04400000","6.07600000","6.04200000","6.06100000","8730.33000000",1779251399999,"52908.56717000",704,"3345.78000000","20279.24774000","0"],[1779251400000,"6.05700000","6.07100000","6.03100000","6.06700000","5763.28000000",1779253199999,"34900.29480000",576,"4475.81000000","27098.81986000","0"],[1779253200000,"6.06900000","6.09500000","6.06500000","6.08500000","10897.61000000",1779254999999,"66323.93305000",664,"7036.92000000","42842.22930000","0"],[1779255000000,"6.08600000","6.12500000","6.08600000","6.11300000","12017.66000000",1779256799999,"73404.40309000",728,"3551.90000000","21690.97309000","0"],[1779256800000,"6.10800000","6.13900000","6.10800000","6.12200000","3667.65000000",1779258599999,"22479.20295000",272,"1988.14000000","12182.74919000","0"],[1779258600000,"6.11600000","6.19600000","6.10400000","6.14600000","59742.79000000",1779260399999,"367899.34870000",1595,"39079.15000000","240354.35641000","0"],[1779260400000,"6.14500000","6.20600000","6.13100000","6.19900000","11738.23000000",1779262199999,"72497.61467000",1057,"7364.33000000","45529.71934000","0"],[1779262200000,"6.20000000","6.20300000","6.16000000","6.17800000","7733.05000000",1779263999999,"47803.71292000",613,"2865.13000000","17699.84637000","0"],[1779264000000,"6.17700000","6.18300000","6.15700000","6.17500000","6710.93000000",1779265799999,"41418.74520000",450,"3881.87000000","23954.80059000","0"],[1779265800000,"6.18000000","6.20800000","6.18000000","6.19000000","11976.56000000",1779267599999,"74189.34101000",632,"6481.83000000","40162.48634000","0"],[1779267600000,"6.19200000","6.30500000","6.17500000","6.30200000","27033.23000000",1779269399999,"168596.15934000",1503,"13067.72000000","81422.51598000","0"],[1779269400000,"6.30400000","6.35100000","6.24900000","6.26600000","46380.45000000",1779271199999,"292112.25434000",3046,"20733.39000000","130624.58686000","0"],[1779271200000,"6.26800000","6.34300000","6.26400000","6.33300000","38281.09000000",1779272999999,"241443.44627000",1222,"13372.21000000","84313.93628000","0"],[1779273000000,"6.33400000","6.36900000","6.29800000","6.29800000","29989.46000000",1779274799999,"190324.37783000",1217,"14471.75000000","91814.88578000","0"],[1779274800000,"6.29600000","6.34300000","6.29000000","6.32100000","25118.88000000",1779276599999,"158883.29968000",877,"8781.11000000","55462.91806000","0"],[1779276600000,"6.31800000","6.36000000","6.30400000","6.34500000","12184.11000000",1779278399999,"77171.52233000",594,"4144.94000000","26256.42623000","0"],[1779278400000,"6.34000000","6.45600000","6.33600000","6.40100000","66439.69000000",1779280199999,"424542.53788000",2735,"43977.77000000","280955.23153000","0"],[1779280200000,"6.40100000","6.46400000","6.36800000","6.45100000","24249.80000000",1779281999999,"155346.90755000",1549,"12340.83000000","79065.23718000","0"],[1779282000000,"6.45000000","6.50100000","6.38000000","6.40300000","65435.05000000",1779283799999,"421355.66334000",2520,"29085.77000000","187701.70247000","0"],[1779283800000,"6.40400000","6.41000000","6.33500000","6.38200000","48154.67000000",1779285599999,"307094.98939000",1636,"23980.85000000","153053.02118000","0"],[1779285600000,"6.38400000","6.53800000","6.35600000","6.51700000","60514.76000000",1779287399999,"391341.82526000",2403,"30159.86000000","194932.19881000","0"],[1779287400000,"6.53000000","6.57300000","6.47900000","6.47900000","34176.24000000",1779289199999,"223574.42806000",1876,"17820.30000000","116664.11548000","0"],[1779289200000,"6.48000000","6.54600000","6.43000000","6.51000000","30773.26000000",1779290999999,"199726.03496000",1822,"14118.52000000","91449.29162000","0"],[1779291000000,"6.50800000","6.56100000","6.49100000","6.52600000","49272.19000000",1779292799999,"321299.80869000",1709,"24120.55000000","157320.17985000","0"],[1779292800000,"6.53200000","6.54700000","6.40500000","6.42300000","32737.76000000",1779294599999,"211994.47043000",1381,"11704.76000000","75688.61217000","0"],[1779294600000,"6.42500000","6.47200000","6.40900000","6.45200000","27407.02000000",1779296399999,"176491.51061000",1784,"15945.67000000","102750.70508000","0"],[1779296400000,"6.45300000","6.67100000","6.43600000","6.64900000","48855.37000000",1779298199999,"320350.73530000",2576,"27306.14000000","179358.14769000","0"],[1779298200000,"6.65100000","6.70100000","6.58800000","6.61400000","46078.27000000",1779299999999,"306419.06331000",2140,"24409.99000000","162352.73532000","0"],[1779300000000,"6.61400000","6.64800000","6.57200000","6.62800000","24351.63000000",1779301799999,"161038.25199000",1492,"11094.66000000","73336.89625000","0"],[1779301800000,"6.61900000","6.62200000","6.51500000","6.54400000","16091.00000000",1779303599999,"105529.45741000",1211,"7986.76000000","52357.81087000","0"],[1779303600000,"6.54800000","6.81700000","6.53700000","6.77500000","99954.90000000",1779305399999,"670596.52720000",4678,"52575.69000000","352572.69419000","0"],[1779305400000,"6.77500000","6.95200000","6.74200000","6.87300000","127611.12000000",1779307199999,"875227.44822000",6502,"55156.53000000","378669.45114000","0"],[1779307200000,"6.87200000","6.87600000","6.69100000","6.77300000","81335.02000000",1779308999999,"551204.24956000",2516,"38507.03000000","260713.40778000","0"],[1779309000000,"6.77200000","6.80500000","6.71600000","6.78500000","20153.32000000",1779310799999,"136201.58420000",818,"8271.18000000","55940.30848000","0"],[1779310800000,"6.78900000","6.83600000","6.71300000","6.73800000","18321.92000000",1779312599999,"124346.40482000",859,"8094.98000000","54947.71302000","0"],[1779312600000,"6.73400000","6.78500000","6.71400000","6.77900000","8382.01000000",1779314399999,"56646.79998000",633,"4796.10000000","32428.00566000","0"],[1779314400000,"6.78000000","6.78700000","6.69600000","6.74600000","11849.27000000",1779316199999,"79757.75732000",625,"5398.46000000","36331.40268000","0"],[1779316200000,"6.74400000","6.76400000","6.71500000","6.74900000","7050.92000000",1779317999999,"47513.52188000",427,"3021.50000000","20367.74083000","0"],[1779318000000,"6.74600000","6.77000000","6.72200000","6.76100000","7405.48000000",1779319799999,"49987.71816000",434,"3525.28000000","23789.31761000","0"],[1779319800000,"6.75700000","6.86600000","6.75200000","6.84900000","32341.44000000",1779321599999,"220795.24201000",2172,"13517.29000000","92226.71601000","0"],[1779321600000,"6.84900000","6.87400000","6.73200000","6.82500000","40399.07000000",1779323399999,"275137.77908000",1928,"14480.51000000","98489.09524000","0"],[1779323400000,"6.82800000","6.87200000","6.77800000","6.79500000","32028.47000000",1779325199999,"218358.00209000",2141,"16772.05000000","114311.87698000","0"],[1779325200000,"6.79200000","6.86000000","6.78800000","6.84500000","14522.69000000",1779326999999,"99132.24578000",769,"7230.09000000","49346.46975000","0"],[1779327000000,"6.84300000","6.85100000","6.78900000","6.83200000","14871.10000000",1779328799999,"101507.45516000",942,"7341.93000000","50091.10476000","0"],[1779328800000,"6.83000000","6.87900000","6.76200000","6.80400000","21156.98000000",1779330599999,"143944.82730000",1356,"12629.26000000","85797.11261000","0"],[1779330600000,"6.80200000","6.86500000","6.75200000","6.78900000","13945.45000000",1779332399999,"94835.10818000",797,"5926.09000000","40240.62599000","0"],[1779332400000,"6.78600000","6.99000000","6.78000000","6.94600000","43841.65000000",1779334199999,"302919.79983000",2916,"21848.76000000","150923.77071000","0"],[1779334200000,"6.94800000","6.98500000","6.87800000","6.90800000","30444.61000000",1779335999999,"210696.46656000",1840,"10248.10000000","70946.12484000","0"],[1779336000000,"6.88800000","6.93300000","6.81400000","6.83300000","28145.98000000",1779337799999,"193131.33900000",1539,"10955.99000000","75272.94117000","0"],[1779337800000,"6.82900000","6.84600000","6.79600000","6.80400000","15059.68000000",1779339599999,"102640.81212000",803,"6938.81000000","47311.12882000","0"],[1779339600000,"6.80000000","6.80800000","6.75600000","6.78300000","18863.65000000",1779341399999,"127962.65923000",969,"8493.37000000","57625.74254000","0"],[1779341400000,"6.78100000","6.79100000","6.68300000","6.72800000","16809.34000000",1779343199999,"113193.85379000",1110,"8621.45000000","58071.40653000","0"],[1779343200000,"6.72700000","6.74900000","6.70100000","6.72800000","12182.26000000",1779344999999,"81889.60713000",659,"5239.47000000","35228.23452000","0"],[1779345000000,"6.72700000","6.73100000","6.51400000","6.58100000","134242.41000000",1779346799999,"887059.77638000",8484,"55679.72000000","367961.67321000","0"],[1779346800000,"6.57500000","6.59200000","6.54700000","6.56200000","16657.05000000",1779348599999,"109342.67310000",659,"7039.31000000","46241.94146000","0"],[1779348600000,"6.55900000","6.63200000","6.55500000","6.59400000","8589.20000000",1779350399999,"56695.46372000",503,"6128.74000000","40450.07903000","0"],[1779350400000,"6.59400000","6.64100000","6.58400000","6.63800000","20900.89000000",1779352199999,"138063.44500000",701,"13339.17000000","88142.44533000","0"],[1779352200000,"6.63500000","6.63500000","6.56700000","6.59300000","6135.21000000",1779353999999,"40446.62542000",222,"3676.95000000","24239.91225000","0"],[1779354000000,"6.59100000","6.62400000","6.57400000","6.59600000","17573.23000000",1779355799999,"115925.32554000",1443,"9310.37000000","61457.45484000","0"],[1779355800000,"6.59300000","6.60500000","6.53800000","6.55500000","12453.50000000",1779357599999,"81802.34603000",584,"4453.53000000","29244.91438000","0"],[1779357600000,"6.55600000","6.61400000","6.47400000","6.49800000","30622.39000000",1779359399999,"200079.35024000",1846,"11578.54000000","75783.61960000","0"],[1779359400000,"6.50000000","6.53300000","6.45300000","6.47600000","22323.28000000",1779361199999,"144973.73359000",906,"9596.46000000","62269.87882000","0"],[1779361200000,"6.47800000","6.49800000","6.45500000","6.46600000","27107.42000000",1779362999999,"175505.10615000",1478,"15947.18000000","103231.29499000","0"],[1779363000000,"6.46700000","6.47800000","6.44300000","6.44800000","6827.56000000",1779364799999,"44085.77471000",645,"3788.24000000","24460.49594000","0"],[1779364800000,"6.45100000","6.49700000","6.45100000","6.49000000","13520.30000000",1779366599999,"87664.04747000",537,"7621.15000000","49411.50625000","0"],[1779366600000,"6.49100000","6.56500000","6.48200000","6.55000000","18939.54000000",1779368399999,"123848.22876000",1063,"5977.75000000","39060.07550000","0"],[1779368400000,"6.54700000","6.58900000","6.54500000","6.58300000","10810.34000000",1779370199999,"71060.44634000",1081,"4222.51000000","27758.26059000","0"],[1779370200000,"6.58600000","6.64900000","6.51500000","6.62100000","18344.64000000",1779371999999,"120712.83844000",1776,"8826.63000000","58087.19600000","0"],[1779372000000,"6.61600000","6.63200000","6.57900000","6.59800000","10686.84000000",1779373799999,"70570.93053000",706,"4678.17000000","30910.62016000","0"],[1779373800000,"6.59900000","6.62700000","6.50300000","6.54200000","13197.03000000",1779375599999,"86604.62642000",595,"3945.75000000","25895.99026000","0"],[1779375600000,"6.53600000","6.60800000","6.52600000","6.59600000","18035.78000000",1779377399999,"118465.85234000",1133,"6282.26000000","41266.28941000","0"],[1779377400000,"6.59500000","6.61200000","6.56500000","6.60700000","7759.58000000",1779379199999,"51167.70223000",752,"3331.40000000","21958.77215000","0"],[1779379200000,"6.60800000","6.64000000","6.50600000","6.53900000","34961.05000000",1779380999999,"229165.60741000",2112,"14767.83000000","96792.17119000","0"],[1779381000000,"6.53900000","6.57200000","6.51000000","6.54300000","14782.73000000",1779382799999,"96469.11067000",868,"7239.46000000","47218.19237000","0"],[1779382800000,"6.54700000","6.63900000","6.54700000","6.63000000","14428.19000000",1779384599999,"95323.66491000",1511,"7719.73000000","51007.44618000","0"],[1779384600000,"6.63000000","6.72600000","6.62700000","6.71300000","22144.42000000",1779386399999,"147693.15740000",2186,"8484.68000000","56602.88636000","0"],[1779386400000,"6.71000000","6.72700000","6.65300000","6.67500000","10639.90000000",1779388199999,"71070.91867000",838,"5362.18000000","35820.34929000","0"],[1779388200000,"6.67100000","6.69900000","6.62900000","6.67200000","11927.12000000",1779389999999,"79578.04778000",988,"6431.88000000","42920.51480000","0"],[1779390000000,"6.67300000","6.71400000","6.66200000","6.71000000","10489.13000000",1779391799999,"70202.62757000",974,"4753.31000000","31808.65739000","0"],[1779391800000,"6.70700000","6.72900000","6.67800000","6.70900000","8448.90000000",1779393599999,"56668.49860000",660,"4577.14000000","30701.41701000","0"],[1779393600000,"6.70700000","6.71400000","6.68200000","6.69800000","1129.24000000",1779395399999,"7565.59717000",74,"271.39000000","1818.28662000","0"],[1779395400000,"6.70100000","6.73200000","6.68600000","6.68600000","10060.77000000",1779397199999,"67462.21975000",552,"4833.87000000","32404.26543000","0"],[1779397200000,"6.68600000","6.74100000","6.68600000","6.73800000","4106.24000000",1779398999999,"27589.48539000",460,"2720.33000000","18284.47337000","0"],[1779399000000,"6.73300000","6.73300000","6.69600000","6.70400000","3179.59000000",1779400799999,"21338.59706000",241,"1147.03000000","7697.69036000","0"],[1779400800000,"6.70400000","6.71500000","6.67700000","6.68300000","3618.91000000",1779402599999,"24225.66607000",238,"1477.01000000","9891.04478000","0"],[1779402600000,"6.67900000","6.69500000","6.65300000","6.65900000","3649.28000000",1779404399999,"24351.42436000",343,"1495.41000000","9983.54313000","0"],[1779404400000,"6.65800000","6.66900000","6.62800000","6.64500000","5200.54000000",1779406199999,"34553.58989000",449,"1615.42000000","10741.02205000","0"],[1779406200000,"6.64500000","6.66600000","6.63600000","6.64100000","3318.61000000",1779407999999,"22072.54438000",194,"1726.42000000","11489.99894000","0"],[1779408000000,"6.63900000","6.63900000","6.58100000","6.59700000","5723.29000000",1779409799999,"37821.49223000",396,"2556.83000000","16898.38024000","0"],[1779409800000,"6.60200000","6.64200000","6.58200000","6.61000000","21422.46000000",1779411599999,"141548.10520000",1253,"5287.55000000","34978.25216000","0"],[1779411600000,"6.61000000","6.63400000","6.59700000","6.63400000","12382.03000000",1779413399999,"81927.73693000",1733,"5145.00000000","34038.36438000","0"],[1779413400000,"6.63200000","6.67900000","6.61300000","6.66400000","9620.87000000",1779415199999,"63907.94661000",1562,"4611.86000000","30631.51652000","0"],[1779415200000,"6.66300000","6.70100000","6.66000000","6.69900000","6890.89000000",1779416999999,"46065.43302000",1432,"1908.52000000","12757.52907000","0"],[1779417000000,"6.69900000","6.72300000","6.67600000","6.68800000","8358.46000000",1779418799999,"56032.83259000",1024,"3250.61000000","21790.20545000","0"],[1779418800000,"6.69200000","6.69200000","6.60700000","6.62000000","12013.93000000",1779420599999,"79870.12291000",877,"3752.23000000","24945.16755000","0"],[1779420600000,"6.61700000","6.62400000","6.59000000","6.60300000","5141.22000000",1779422399999,"33964.50831000",423,"1759.55000000","11618.91716000","0"],[1779422400000,"6.60500000","6.63900000","6.52800000","6.55700000","13713.51000000",1779424199999,"90141.69539000",1054,"4005.59000000","26368.09401000","0"],[1779424200000,"6.55900000","6.56600000","6.53300000","6.55900000","8869.39000000",1779425999999,"58070.24389000",770,"5666.14000000","37090.91655000","0"],[1779426000000,"6.55800000","6.58400000","6.55000000","6.56800000","4563.49000000",1779427799999,"29952.98593000",590,"1885.17000000","12375.24675000","0"],[1779427800000,"6.56900000","6.58300000","6.52400000","6.54000000","4597.52000000",1779429599999,"30187.26023000",537,"1337.77000000","8783.04487000","0"],[1779429600000,"6.53800000","6.54300000","6.48200000","6.49500000","11822.59000000",1779431399999,"76969.21959000",655,"3516.10000000","22915.90231000","0"],[1779431400000,"6.49200000","6.50900000","6.47100000","6.48000000","10295.87000000",1779433199999,"66791.16294000",590,"4079.06000000","26473.12778000","0"],[1779433200000,"6.47600000","6.51500000","6.44800000","6.50200000","14986.15000000",1779434999999,"97096.35323000",548,"7274.02000000","47117.74656000","0"],[1779435000000,"6.50400000","6.50900000","6.46200000","6.47500000","13575.12000000",1779436799999,"88032.11331000",654,"5242.50000000","33969.91229000","0"],[1779436800000,"6.47400000","6.50900000","6.46600000","6.49800000","9557.38000000",1779438599999,"62001.92699000",408,"2495.61000000","16201.42309000","0"],[1779438600000,"6.49900000","6.49900000","6.42900000","6.46400000","9979.31000000",1779440399999,"64343.75315000",708,"4543.51000000","29302.40905000","0"],[1779440400000,"6.45800000","6.48000000","6.44800000","6.45400000","5908.03000000",1779442199999,"38199.50047000",341,"2225.80000000","14391.89986000","0"],[1779442200000,"6.45800000","6.45800000","6.37000000","6.40100000","18921.98000000",1779443999999,"121246.32793000",1232,"9778.42000000","62662.23996000","0"],[1779444000000,"6.39600000","6.42100000","6.37200000","6.41800000","14504.45000000",1779445799999,"92657.27405000",667,"10166.23000000","64920.78251000","0"],[1779445800000,"6.41500000","6.42800000","6.39200000","6.40500000","20961.85000000",1779447599999,"134381.96850000",857,"10523.66000000","67435.64115000","0"],[1779447600000,"6.41000000","6.43100000","6.37200000","6.37500000","14032.48000000",1779449399999,"89792.24981000",737,"4478.39000000","28642.55782000","0"],[1779449400000,"6.38000000","6.42400000","6.37600000","6.42300000","4661.18000000",1779451199999,"29828.59789000",266,"3169.13000000","20286.13501000","0"],[1779451200000,"6.42400000","6.45400000","6.40500000","6.41000000","13097.27000000",1779452999999,"84162.51580000",771,"4919.21000000","31635.95867000","0"],[1779453000000,"6.41500000","6.45300000","6.40900000","6.44800000","5166.03000000",1779454799999,"33243.95047000",235,"2848.82000000","18337.26702000","0"],[1779454800000,"6.44900000","6.45100000","6.38900000","6.38900000","19093.79000000",1779456599999,"122649.57929000",740,"10271.57000000","65979.70795000","0"],[1779456600000,"6.38600000","6.40800000","6.37000000","6.39900000","12771.85000000",1779458399999,"81589.18980000",622,"4081.03000000","26067.10201000","0"],[1779458400000,"6.39600000","6.39600000","6.29300000","6.31700000","29222.05000000",1779460199999,"185361.11276000",1314,"15328.79000000","97184.38948000","0"],[1779460200000,"6.31500000","6.32600000","6.27400000","6.30200000","13601.08000000",1779461999999,"85718.06715000",1206,"8220.95000000","51813.56346000","0"],[1779462000000,"6.30200000","6.32800000","6.27300000","6.31900000","6300.61000000",1779463799999,"39731.55491000",421,"4355.74000000","27465.98842000","0"],[1779463800000,"6.32100000","6.34300000","6.31000000","6.31900000","3804.26000000",1779465599999,"24060.06367000",170,"1827.40000000","11561.28810000","0"],[1779465600000,"6.31200000","6.33600000","6.30200000","6.31600000","5579.06000000",1779467399999,"35231.97832000",677,"1899.77000000","11999.29882000","0"],[1779467400000,"6.31800000","6.37600000","6.30600000","6.36500000","7653.54000000",1779469199999,"48547.49247000",356,"5066.39000000","32123.67059000","0"],[1779469200000,"6.37000000","6.41600000","6.35000000","6.40900000","19766.00000000",1779470999999,"126038.37117000",728,"9381.14000000","59864.97318000","0"],[1779471000000,"6.40900000","6.41500000","6.34600000","6.34800000","3148.43000000",1779472799999,"20069.26757000",339,"1438.31000000","9182.40984000","0"],[1779472800000,"6.34800000","6.35200000","6.21700000","6.24700000","39341.88000000",1779474599999,"246549.42927000",2492,"15014.80000000","93970.55340000","0"],[1779474600000,"6.24300000","6.24600000","6.07100000","6.14200000","50682.56000000",1779476399999,"310934.35369000",3384,"25869.13000000","158828.80715000","0"],[1779476400000,"6.14400000","6.15900000","6.07000000","6.08100000","50701.78000000",1779478199999,"309394.42305000",3513,"28920.07000000","176431.94243000","0"],[1779478200000,"6.08300000","6.08500000","5.99200000","6.03200000","39660.09000000",1779479999999,"239215.03016000",3262,"18689.96000000","112789.07008000","0"],[1779480000000,"6.03400000","6.06200000","5.98400000","6.00800000","34971.16000000",1779481799999,"210392.57668000",2680,"18677.10000000","112439.79006000","0"],[1779481800000,"6.00800000","6.04900000","5.97500000","6.02800000","27952.82000000",1779483599999,"167930.82047000",1289,"12940.42000000","77824.35757000","0"],[1779483600000,"6.03000000","6.08100000","6.03000000","6.07600000","6527.82000000",1779485399999,"39615.37037000",387,"3155.94000000","19142.35260000","0"],[1779485400000,"6.07600000","6.08600000","6.05300000","6.05300000","2448.15000000",1779487199999,"14859.18274000",301,"1096.71000000","6657.43721000","0"],[1779487200000,"6.05100000","6.05300000","6.00000000","6.00600000","12677.19000000",1779488999999,"76241.26795000",604,"5833.51000000","35065.58518000","0"],[1779489000000,"6.00000000","6.02100000","5.98200000","6.02000000","19153.30000000",1779490799999,"114970.81130000",631,"11267.77000000","67628.74414000","0"],[1779490800000,"6.01800000","6.03100000","5.96200000","5.96300000","12624.04000000",1779492599999,"75620.32912000",489,"6447.94000000","38669.22797000","0"],[1779492600000,"5.96800000","6.02200000","5.87500000","5.92200000","37077.76000000",1779494399999,"220509.53407000",1993,"17706.54000000","105264.68867000","0"],[1779494400000,"5.92000000","5.95200000","5.89800000","5.94700000","16902.69000000",1779496199999,"100140.81346000",1421,"10322.86000000","61163.79659000","0"],[1779496200000,"5.94900000","5.98300000","5.92600000","5.97400000","9939.20000000",1779497999999,"59126.22510000",536,"7036.45000000","41866.19297000","0"],[1779498000000,"5.98200000","6.01200000","5.90100000","5.98600000","82545.88000000",1779499799999,"490764.88297000",3819,"29133.66000000","173047.03468000","0"],[1779499800000,"5.98500000","6.00900000","5.97600000","6.00700000","15349.56000000",1779501599999,"92022.22102000",676,"5816.12000000","34870.30460000","0"],[1779501600000,"6.00400000","6.02900000","5.99500000","6.01900000","6172.54000000",1779503399999,"37090.09200000",461,"2934.69000000","17637.56891000","0"],[1779503400000,"6.02700000","6.04900000","6.01300000","6.04600000","6795.32000000",1779505199999,"40971.62806000",402,"4457.58000000","26877.91514000","0"],[1779505200000,"6.04500000","6.06200000","6.04000000","6.04800000","3468.06000000",1779506999999,"20985.53823000",258,"1859.33000000","11251.75263000","0"],[1779507000000,"6.04400000","6.07000000","6.03000000","6.04100000","15658.37000000",1779508799999,"94827.58706000",423,"4415.05000000","26730.88192000","0"],[1779508800000,"6.04400000","6.04800000","5.98900000","6.00800000","11314.11000000",1779510599999,"68102.46999000",868,"6027.13000000","36332.56762000","0"],[1779510600000,"6.00900000","6.02600000","5.99500000","6.00500000","4552.94000000",1779512399999,"27362.78520000",661,"2142.31000000","12878.16582000","0"],[1779512400000,"6.00600000","6.02500000","5.98100000","6.01500000","12433.80000000",1779514199999,"74669.96985000",585,"10112.45000000","60744.38761000","0"],[1779514200000,"6.01500000","6.02900000","6.00200000","6.01400000","8001.61000000",1779515999999,"48130.62466000",901,"3224.22000000","19398.98202000","0"],[1779516000000,"6.01500000","6.01900000","6.00500000","6.00600000","4466.78000000",1779517799999,"26852.07238000",515,"2161.84000000","13001.20244000","0"],[1779517800000,"6.00500000","6.02700000","5.97900000","6.00100000","8146.65000000",1779519599999,"48883.16879000",510,"4335.71000000","26024.27387000","0"],[1779519600000,"6.00500000","6.01100000","5.95000000","5.96200000","15683.67000000",1779521399999,"93721.14684000",408,"7345.49000000","43876.24805000","0"],[1779521400000,"5.95600000","5.95600000","5.69400000","5.77000000","85067.84000000",1779523199999,"492260.44248000",5637,"40612.99000000","234659.49389000","0"],[1779523200000,"5.76600000","5.83000000","5.73500000","5.80800000","25410.47000000",1779524999999,"147158.10051000",2399,"13449.41000000","77864.18438000","0"],[1779525000000,"5.80800000","5.86400000","5.79500000","5.86300000","15166.06000000",1779526799999,"88305.23509000",923,"8891.14000000","51797.78847000","0"],[1779526800000,"5.86300000","5.87300000","5.83700000","5.85600000","14748.58000000",1779528599999,"86270.20216000",531,"9232.12000000","53981.30869000","0"],[1779528600000,"5.85800000","5.86800000","5.84200000","5.84200000","7782.46000000",1779530399999,"45542.49810000",682,"4499.62000000","26332.69328000","0"],[1779530400000,"5.84200000","5.87500000","5.83800000","5.85300000","10531.31000000",1779532199999,"61689.18576000",478,"1193.39000000","6987.76632000","0"],[1779532200000,"5.85300000","5.87900000","5.82500000","5.84600000","8737.73000000",1779533999999,"51057.18354000",330,"6596.09000000","38539.30006000","0"],[1779534000000,"5.84900000","5.86900000","5.84400000","5.84600000","5689.14000000",1779535799999,"33313.00268000",156,"3877.09000000","22700.74887000","0"],[1779535800000,"5.84600000","5.84600000","5.80500000","5.83100000","31943.09000000",1779537599999,"186153.80533000",780,"15244.64000000","88804.29144000","0"],[1779537600000,"5.83500000","5.86300000","5.81100000","5.81600000","20801.16000000",1779539399999,"121616.25304000",740,"17556.31000000","102671.94640000","0"],[1779539400000,"5.82000000","5.84900000","5.81900000","5.84000000","4103.26000000",1779541199999,"23922.72927000",322,"1779.87000000","10374.27615000","0"],[1779541200000,"5.84400000","5.88800000","5.84400000","5.86800000","14823.96000000",1779542999999,"86941.86318000",401,"5079.77000000","29816.46465000","0"],[1779543000000,"5.87500000","5.88900000","5.85500000","5.87100000","7035.27000000",1779544799999,"41300.82389000",374,"2983.16000000","17512.83342000","0"],[1779544800000,"5.87600000","5.92000000","5.86800000","5.91800000","24631.82000000",1779546599999,"145416.32904000",756,"13252.93000000","78279.03656000","0"],[1779546600000,"5.91600000","5.98400000","5.91300000","5.97500000","25756.67000000",1779548399999,"152973.64428000",1116,"16555.48000000","98334.81745000","0"],[1779548400000,"5.97400000","6.02300000","5.97400000","6.00400000","13200.41000000",1779550199999,"79254.35203000",637,"6623.01000000","39779.21557000","0"],[1779550200000,"6.00300000","6.04100000","5.98900000","6.03200000","15931.13000000",1779551999999,"95768.75513000",877,"8453.35000000","50891.94431000","0"],[1779552000000,"6.03200000","6.05000000","6.02800000","6.03800000","10723.02000000",1779553799999,"64735.55196000",403,"1904.38000000","11498.35873000","0"],[1779553800000,"6.03100000","6.06600000","6.01500000","6.03000000","11344.63000000",1779555599999,"68645.89155000",532,"8894.06000000","53840.42137000","0"],[1779555600000,"6.03200000","6.03800000","5.99600000","6.00100000","21676.37000000",1779557399999,"130181.00041000",692,"4981.69000000","29931.96513000","0"],[1779557400000,"6.00000000","6.01600000","5.98300000","6.00000000","20690.77000000",1779559199999,"124117.18293000",740,"5276.37000000","31677.65143000","0"],[1779559200000,"6.00000000","6.08500000","5.99500000","6.06800000","22423.41000000",1779560999999,"135332.25916000",1286,"11574.23000000","69803.06423000","0"],[1779561000000,"6.06900000","6.10100000","6.06400000","6.06700000","9616.10000000",1779562799999,"58513.57378000",543,"6359.97000000","38704.02792000","0"],[1779562800000,"6.06700000","6.09100000","6.04900000","6.07500000","6581.97000000",1779564599999,"39960.76639000",590,"4107.84000000","24955.44830000","0"],[1779564600000,"6.07300000","6.07900000","6.05700000","6.07300000","4138.55000000",1779566399999,"25110.48748000",343,"2450.89000000","14870.25216000","0"],[1779566400000,"6.07000000","6.10200000","6.06300000","6.07600000","9967.05000000",1779568199999,"60671.16977000",784,"6496.07000000","39554.24098000","0"],[1779568200000,"6.06900000","6.28000000","6.06900000","6.27500000","40082.61000000",1779569999999,"248278.77022000",3290,"19385.40000000","120018.74261000","0"],[1779570000000,"6.27800000","6.28500000","6.19000000","6.19000000","17817.71000000",1779571799999,"111066.47750000",1187,"6156.13000000","38419.18187000","0"],[1779571800000,"6.18600000","6.22200000","6.13900000","6.17200000","11264.68000000",1779573599999,"69478.72022000",693,"4315.25000000","26652.44166000","0"],[1779573600000,"6.16900000","6.18300000","6.13700000","6.13900000","8044.70000000",1779575399999,"49578.28521000",738,"4833.89000000","29798.27537000","0"],[1779575400000,"6.14000000","6.14700000","6.10000000","6.13700000","7558.58000000",1779577199999,"46301.70979000",509,"2467.67000000","15103.51131000","0"],[1779577200000,"6.13600000","6.16400000","6.12500000","6.16300000","5121.44000000",1779578999999,"31484.16260000",393,"3804.39000000","23386.56930000","0"],[1779579000000,"6.16400000","6.18200000","6.14400000","6.16300000","7110.11000000",1779580799999,"43800.74877000",382,"2816.53000000","17355.39809000","0"],[1779580800000,"6.16500000","6.16800000","6.12500000","6.14900000","7910.07000000",1779582599999,"48661.71019000",703,"2866.64000000","17635.44301000","0"],[1779582600000,"6.14700000","6.19200000","6.14700000","6.18900000","5765.03000000",1779584399999,"35544.23598000",588,"3805.93000000","23452.72316000","0"],[1779584400000,"6.18700000","6.23200000","6.18400000","6.23100000","7845.28000000",1779586199999,"48737.61179000",731,"2261.07000000","14038.15102000","0"],[1779586200000,"6.23100000","6.24200000","6.22000000","6.23200000","13577.11000000",1779587999999,"84567.38393000",1196,"6360.70000000","39617.69923000","0"],[1779588000000,"6.23200000","6.24700000","6.19500000","6.19700000","9129.38000000",1779589799999,"56864.43131000",263,"2324.49000000","14476.69052000","0"],[1779589800000,"6.19400000","6.22400000","6.18500000","6.21700000","1568.61000000",1779591599999,"9744.41579000",144,"752.98000000","4672.91642000","0"],[1779591600000,"6.21500000","6.24200000","6.21000000","6.21600000","5019.02000000",1779593399999,"31257.64393000",337,"3572.59000000","22265.27391000","0"],[1779593400000,"6.21200000","6.21200000","6.16000000","6.16200000","10363.51000000",1779595199999,"64069.98129000",419,"1935.32000000","11964.48516000","0"],[1779595200000,"6.16200000","6.18500000","6.13600000","6.13900000","6722.71000000",1779596999999,"41418.37328000",476,"4868.68000000","30001.68448000","0"],[1779597000000,"6.14400000","6.15800000","6.13700000","6.14500000","2073.94000000",1779598799999,"12750.02139000",153,"415.36000000","2554.69192000","0"],[1779598800000,"6.14500000","6.15200000","6.11600000","6.12500000","3520.79000000",1779600599999,"21581.03448000",190,"1965.97000000","12048.03540000","0"],[1779600600000,"6.12800000","6.13200000","6.10000000","6.12700000","4607.92000000",1779602399999,"28201.22693000",213,"2987.08000000","18287.94656000","0"],[1779602400000,"6.13400000","6.14000000","6.11300000","6.11400000","9451.41000000",1779604199999,"57852.07802000",364,"2393.42000000","14654.81973000","0"],[1779604200000,"6.11200000","6.14500000","6.10100000","6.11900000","4332.69000000",1779605999999,"26510.61023000",457,"2507.28000000","15335.51791000","0"],[1779606000000,"6.11900000","6.12700000","6.10300000","6.11200000","4355.16000000",1779607799999,"26621.79265000",456,"1888.99000000","11549.66186000","0"],[1779607800000,"6.11300000","6.12900000","6.08900000","6.09400000","6063.93000000",1779609599999,"37022.91025000",366,"2791.33000000","17043.16989000","0"],[1779609600000,"6.09800000","6.11900000","6.07900000","6.11500000","3682.03000000",1779611399999,"22433.49480000",341,"1949.45000000","11878.19748000","0"],[1779611400000,"6.11700000","6.14100000","6.10900000","6.14100000","3761.81000000",1779613199999,"23037.48083000",393,"2338.52000000","14326.72350000","0"],[1779613200000,"6.14000000","6.28000000","6.13100000","6.21100000","73149.84000000",1779614999999,"454202.04855000",5985,"51631.39000000","320517.48421000","0"],[1779615000000,"6.21000000","6.27800000","6.20200000","6.24000000","21264.25000000",1779616799999,"132814.03380000",1106,"9439.43000000","58996.36224000","0"],[1779616800000,"6.24200000","6.24800000","6.18200000","6.20700000","5140.45000000",1779618599999,"31948.46566000",737,"3209.98000000","19965.48732000","0"],[1779618600000,"6.20300000","6.20300000","6.16500000","6.17800000","2230.32000000",1779620399999,"13779.02560000",303,"1379.14000000","8520.53223000","0"],[1779620400000,"6.18200000","6.18200000","6.14600000","6.15500000","3283.48000000",1779622199999,"20213.67801000",306,"1918.20000000","11806.90988000","0"],[1779622200000,"6.15500000","6.19600000","6.15300000","6.18200000","14115.54000000",1779623999999,"87233.33296000",445,"8139.81000000","50292.99666000","0"],[1779624000000,"6.17700000","6.18000000","6.10800000","6.12300000","6511.43000000",1779625799999,"40016.58001000",634,"2431.81000000","14936.71363000","0"],[1779625800000,"6.12200000","6.17100000","6.12200000","6.15300000","4773.53000000",1779627599999,"29370.69987000",342,"2577.10000000","15857.56325000","0"],[1779627600000,"6.15000000","6.19000000","6.14200000","6.15300000","4153.57000000",1779629399999,"25595.38424000",296,"2160.58000000","13321.02719000","0"],[1779629400000,"6.16000000","6.17400000","6.03600000","6.06900000","28803.13000000",1779631199999,"175735.93448000",1654,"12209.66000000","74411.53463000","0"],[1779631200000,"6.06900000","6.08900000","5.91700000","6.00300000","42207.27000000",1779632999999,"253952.20670000",2339,"17184.91000000","103295.60192000","0"],[1779633000000,"6.00400000","6.05900000","6.00000000","6.03700000","7739.98000000",1779634799999,"46650.89152000",526,"4696.44000000","28309.30436000","0"],[1779634800000,"6.04100000","6.05800000","5.97900000","6.00300000","46523.07000000",1779636599999,"279736.81375000",1952,"11949.39000000","71848.97945000","0"],[1779636600000,"6.00300000","6.06800000","6.00100000","6.05400000","10751.35000000",1779638399999,"64923.09428000",688,"7796.86000000","47092.58311000","0"],[1779638400000,"6.05600000","6.08900000","6.04600000","6.07200000","16506.34000000",1779640199999,"100250.94152000",551,"5373.10000000","32646.00375000","0"],[1779640200000,"6.06800000","6.12300000","6.03600000","6.12100000","5715.03000000",1779641999999,"34730.26404000",543,"3828.15000000","23293.86125000","0"],[1779642000000,"6.11900000","6.26700000","6.11900000","6.19300000","52813.35000000",1779643799999,"328177.48340000",2397,"35728.27000000","221912.31612000","0"],[1779643800000,"6.19800000","6.30100000","6.19000000","6.24000000","76265.37000000",1779645599999,"476801.64112000",2963,"55870.51000000","349454.10551000","0"],[1779645600000,"6.24500000","6.25500000","6.16400000","6.18000000","16830.88000000",1779647399999,"104677.95182000",1100,"6339.21000000","39383.95607000","0"],[1779647400000,"6.17900000","6.18800000","6.13200000","6.18000000","6754.45000000",1779649199999,"41602.49221000",481,"2934.89000000","18081.52946000","0"],[1779649200000,"6.17500000","6.20800000","6.14700000","6.15100000","13426.43000000",1779650999999,"83049.92865000",707,"8387.38000000","51915.32971000","0"],[1779651000000,"6.15400000","6.18700000","6.14200000","6.15300000","1523.28000000",1779652799999,"9391.77988000",202,"434.54000000","2680.17511000","0"],[1779652800000,"6.16300000","6.17600000","6.13800000","6.15900000","3243.02000000",1779654599999,"19964.40819000",515,"1162.70000000","7158.56448000","0"],[1779654600000,"6.16000000","6.18500000","6.14700000","6.16000000","3819.92000000",1779656399999,"23555.94523000",445,"2791.16000000","17212.42011000","0"],[1779656400000,"6.16500000","6.18500000","6.06900000","6.07500000","12345.89000000",1779658199999,"75662.94738000",1114,"3781.50000000","23152.71617000","0"],[1779658200000,"6.07600000","6.07600000","5.97000000","5.99600000","21402.62000000",1779659999999,"128841.08697000",1593,"9100.37000000","54756.87289000","0"],[1779660000000,"5.99600000","6.11200000","5.99400000","6.09500000","9225.48000000",1779661799999,"56117.37481000",870,"6243.03000000","38000.80659000","0"],[1779661800000,"6.09800000","6.10200000","6.06100000","6.07000000","1526.40000000",1779663599999,"9281.97684000",245,"292.05000000","1778.35793000","0"],[1779663600000,"6.07200000","6.10000000","6.07200000","6.09400000","2697.06000000",1779665399999,"16434.13978000",146,"828.37000000","5045.32299000","0"],[1779665400000,"6.09600000","6.15500000","6.09600000","6.13100000","7592.32000000",1779667199999,"46566.60734000",514,"4016.18000000","24642.67397000","0"],[1779667200000,"6.13400000","6.17800000","6.13000000","6.16800000","4231.28000000",1779668999999,"26048.46178000",417,"2690.97000000","16570.30070000","0"],[1779669000000,"6.16800000","6.20900000","6.16600000","6.17600000","5894.79000000",1779670799999,"36477.85006000",435,"2682.86000000","16611.85768000","0"],[1779670800000,"6.18200000","6.18200000","6.13900000","6.17900000","3424.73000000",1779672599999,"21112.32278000",231,"1145.96000000","7053.79193000","0"],[1779672600000,"6.18000000","6.24000000","6.16400000","6.16800000","9273.41000000",1779674399999,"57526.84251000",713,"4182.48000000","25959.64265000","0"],[1779674400000,"6.17700000","6.27000000","6.17700000","6.22000000","15931.74000000",1779676199999,"99445.53355000",856,"8233.29000000","51434.76194000","0"],[1779676200000,"6.22200000","6.22900000","6.19000000","6.19600000","2881.62000000",1779677999999,"17887.02539000",208,"893.76000000","5553.44358000","0"],[1779678000000,"6.20900000","6.20900000","6.15200000","6.17800000","9738.88000000",1779679799999,"60186.24145000",375,"8067.15000000","49863.32158000","0"],[1779679800000,"6.18500000","6.19400000","6.17400000","6.18200000","10092.76000000",1779681599999,"62389.82635000",466,"6258.24000000","38690.42471000","0"],[1779681600000,"6.18500000","6.19600000","6.15400000","6.17100000","13779.05000000",1779683399999,"84993.65499000",620,"4199.05000000","25903.76351000","0"],[1779683400000,"6.18400000","6.22300000","6.18400000","6.22000000","5196.93000000",1779685199999,"32240.89781000",430,"2898.68000000","17986.81630000","0"],[1779685200000,"6.22200000","6.23700000","6.21200000","6.22000000","4326.51000000",1779686999999,"26939.16615000",282,"2174.67000000","13538.50754000","0"],[1779687000000,"6.21800000","6.23400000","6.20700000","6.22100000","11114.35000000",1779688799999,"69145.70176000",526,"6386.70000000","39743.71026000","0"],[1779688800000,"6.21400000","6.23600000","6.15500000","6.16300000","7056.51000000",1779690599999,"43774.31352000",403,"3911.00000000","24257.30026000","0"],[1779690600000,"6.16900000","6.18100000","6.16400000","6.17200000","4140.55000000",1779692399999,"25557.63989000",186,"2256.61000000","13933.08566000","0"],[1779692400000,"6.18300000","6.20400000","6.16000000","6.17100000","3691.67000000",1779694199999,"22806.47154000",200,"1158.93000000","7162.58422000","0"],[1779694200000,"6.16300000","6.19700000","6.16300000","6.18800000","5563.36000000",1779695999999,"34402.46653000",276,"2623.66000000","16220.00073000","0"],[1779696000000,"6.19100000","6.19300000","6.16200000","6.18600000","3605.35000000",1779697799999,"22287.64212000",214,"2684.45000000","16599.38157000","0"],[1779697800000,"6.18700000","6.22800000","6.18600000","6.21900000","6306.97000000",1779699599999,"39192.68113000",340,"2559.46000000","15900.41146000","0"],[1779699600000,"6.22100000","6.22300000","6.19400000","6.19700000","9088.00000000",1779701399999,"56373.47967000",286,"6875.01000000","42638.26385000","0"],[1779701400000,"6.21000000","6.22100000","6.18400000","6.20000000","6346.19000000",1779703199999,"39356.12610000",224,"1292.46000000","8005.65111000","0"],[1779703200000,"6.20100000","6.47100000","6.20000000","6.41500000","87583.10000000",1779704999999,"555578.21518000",4452,"58664.07000000","371313.19387000","0"],[1779705000000,"6.41600000","6.48000000","6.31100000","6.38100000","107678.51000000",1779706799999,"690830.47160000",3729,"36045.15000000","231600.68943000","0"],[1779706800000,"6.38100000","6.40000000","6.36300000","6.39200000","15930.46000000",1779708599999,"101663.45557000",702,"7484.58000000","47759.81437000","0"],[1779708600000,"6.39300000","6.55000000","6.39300000","6.42400000","86721.84000000",1779710399999,"562117.06988000",3055,"55423.43000000","359617.80790000","0"],[1779710400000,"6.42000000","6.48400000","6.38500000","6.42500000","23974.76000000",1779712199999,"154096.71975000",988,"16027.43000000","102930.73799000","0"],[1779712200000,"6.43200000","6.44000000","6.35100000","6.37100000","23495.28000000",1779713999999,"150248.37897000",1017,"14067.77000000","90141.64014000","0"],[1779714000000,"6.36800000","6.42700000","6.36400000","6.39100000","16773.11000000",1779715799999,"107274.98021000",748,"6370.51000000","40752.51874000","0"],[1779715800000,"6.39300000","6.42100000","6.38000000","6.39800000","5208.99000000",1779717599999,"33339.41095000",310,"3299.17000000","21115.87708000","0"],[1779717600000,"6.40100000","6.42700000","6.37900000","6.40200000","14587.30000000",1779719399999,"93391.73383000",611,"7727.55000000","49506.00005000","0"],[1779719400000,"6.39800000","6.43100000","6.30000000","6.37400000","71155.74000000",1779721199999,"452382.60855000",3178,"22359.39000000","142281.76129000","0"],[1779721200000,"6.37300000","6.39800000","6.30000000","6.32400000","20980.69000000",1779722999999,"133289.89174000",1375,"10742.24000000","68401.48568000","0"],[1779723000000,"6.32700000","6.37900000","6.32300000","6.34100000","7296.18000000",1779724799999,"46294.76037000",502,"2715.07000000","17239.52246000","0"],[1779724800000,"6.33800000","6.34100000","6.31000000","6.32600000","6399.93000000",1779726599999,"40434.43255000",296,"3183.18000000","20111.58317000","0"],[1779726600000,"6.32200000","6.40800000","6.32200000","6.36800000","10248.65000000",1779728399999,"65223.29327000",741,"6690.75000000","42587.72596000","0"],[1779728400000,"6.36700000","6.38400000","6.35000000","6.38200000","4660.24000000",1779730199999,"29656.70110000",387,"1587.79000000","10111.48635000","0"],[1779730200000,"6.37500000","6.37900000","6.35200000","6.36700000","5109.25000000",1779731999999,"32530.96548000",276,"1441.25000000","9170.28635000","0"],[1779732000000,"6.36600000","6.38100000","6.35700000","6.37200000","1599.58000000",1779733799999,"10190.33476000",187,"958.45000000","6107.16004000","0"],[1779733800000,"6.37400000","6.37400000","6.33000000","6.33400000","1842.54000000",1779735599999,"11682.32995000",127,"1330.37000000","8431.68618000","0"],[1779735600000,"6.33200000","6.33200000","6.29100000","6.30600000","10562.91000000",1779737399999,"66623.45710000",985,"3637.07000000","22935.56674000","0"],[1779737400000,"6.30400000","6.30700000","6.26900000","6.29300000","13558.68000000",1779739199999,"85151.37406000",619,"1734.78000000","10890.59637000","0"],[1779739200000,"6.29400000","6.30900000","6.28100000","6.28400000","3505.04000000",1779740999999,"22070.76329000",331,"2431.09000000","15308.94650000","0"],[1779741000000,"6.28400000","6.28500000","6.24100000","6.26200000","5075.30000000",1779742799999,"31786.19020000",314,"1270.19000000","7953.90770000","0"],[1779742800000,"6.26000000","6.28800000","6.26000000","6.27900000","1820.27000000",1779744599999,"11416.87215000",256,"664.14000000","4164.44138000","0"],[1779744600000,"6.27700000","6.29700000","6.27100000","6.28000000","2870.53000000",1779746399999,"18039.80589000",252,"1975.35000000","12413.50984000","0"],[1779746400000,"6.28200000","6.28300000","6.21600000","6.24100000","20854.63000000",1779748199999,"130392.96525000",1214,"5133.94000000","32100.75055000","0"],[1779748200000,"6.24000000","6.24000000","6.18300000","6.20400000","11653.77000000",1779749999999,"72350.14893000",801,"4567.53000000","28368.56529000","0"],[1779750000000,"6.20300000","6.26900000","6.18300000","6.25800000","9150.74000000",1779751799999,"56963.73767000",541,"5149.00000000","32091.36664000","0"],[1779751800000,"6.25900000","6.27700000","6.23900000","6.24400000","3479.01000000",1779753599999,"21765.69026000",241,"1162.41000000","7273.67363000","0"],[1779753600000,"6.24700000","6.25000000","6.19800000","6.20000000","10882.14000000",1779755399999,"67683.53385000",694,"3907.70000000","24332.44799000","0"],[1779755400000,"6.19800000","6.21500000","6.12000000","6.16600000","22261.03000000",1779757199999,"137232.87133000",1419,"9927.78000000","61214.85866000","0"],[1779757200000,"6.16000000","6.17500000","6.12400000","6.16200000","10723.47000000",1779758999999,"65990.70792000",733,"5524.47000000","33994.27652000","0"],[1779759000000,"6.15500000","6.15500000","6.10000000","6.12800000","9265.47000000",1779760799999,"56644.29516000",641,"4440.07000000","27142.66009000","0"],[1779760800000,"6.13000000","6.13800000","6.10000000","6.12600000","8395.37000000",1779762599999,"51369.08812000",382,"3334.63000000","20402.44398000","0"],[1779762600000,"6.11600000","6.14000000","6.08700000","6.10700000","8512.95000000",1779764399999,"52002.82823000",323,"3011.31000000","18406.45027000","0"],[1779764400000,"6.10400000","6.10600000","6.07700000","6.10600000","11412.41000000",1779766199999,"69504.72104000",604,"4411.92000000","26867.73483000","0"],[1779766200000,"6.10800000","6.14200000","6.09900000","6.14000000","4965.98000000",1779767999999,"30436.87425000",352,"3864.54000000","23690.93030000","0"],[1779768000000,"6.14000000","6.20300000","6.11900000","6.18800000","5044.67000000",1779769799999,"31077.41277000",352,"3274.31000000","20174.23922000","0"],[1779769800000,"6.18200000","6.20500000","6.16900000","6.19500000","7703.10000000",1779771599999,"47688.05825000",354,"2247.02000000","13905.21394000","0"],[1779771600000,"6.19500000","6.21900000","6.18200000","6.21700000","3200.38000000",1779773399999,"19835.33722000",191,"1009.19000000","6257.67719000","0"],[1779773400000,"6.21600000","6.24800000","6.20300000","6.21100000","8607.98000000",1779775199999,"53548.15203000",484,"4504.19000000","28028.78532000","0"],[1779775200000,"6.21100000","6.22800000","6.18000000","6.18500000","4233.05000000",1779776999999,"26254.65234000",359,"635.22000000","3939.43767000","0"],[1779777000000,"6.18800000","6.22600000","6.18800000","6.20500000","1944.25000000",1779778799999,"12075.48834000",296,"677.13000000","4206.70524000","0"],[1779778800000,"6.20600000","6.20600000","6.13600000","6.17100000","6260.10000000",1779780599999,"38633.50144000",348,"2848.09000000","17548.72564000","0"],[1779780600000,"6.17100000","6.24800000","6.17000000","6.18500000","20280.40000000",1779782399999,"125770.92191000",1236,"13866.91000000","86005.40432000","0"],[1779782400000,"6.18400000","6.21500000","6.17800000","6.20100000","4609.03000000",1779784199999,"28602.24784000",381,"1594.54000000","9885.67044000","0"],[1779784200000,"6.20200000","6.20400000","6.15300000","6.18300000","4783.41000000",1779785999999,"29541.27131000",509,"1520.55000000","9393.47237000","0"],[1779786000000,"6.18400000","6.19400000","6.15500000","6.18000000","8941.60000000",1779787799999,"55145.26481000",547,"3601.59000000","22209.84252000","0"],[1779787800000,"6.18000000","6.18400000","6.14600000","6.16200000","7668.95000000",1779789599999,"47208.24761000",569,"1274.35000000","7852.42506000","0"],[1779789600000,"6.16100000","6.26200000","6.14500000","6.25800000","6361.72000000",1779791399999,"39442.14089000",455,"3538.00000000","21953.92127000","0"],[1779791400000,"6.25700000","6.30000000","6.20900000","6.27700000","18161.20000000",1779793199999,"113703.93519000",1239,"10445.62000000","65449.68972000","0"],[1779793200000,"6.28200000","6.29600000","6.26700000","6.27900000","5945.96000000",1779794999999,"37342.08877000",384,"2781.64000000","17475.70438000","0"],[1779795000000,"6.28000000","6.30000000","6.23400000","6.26500000","19746.31000000",1779796799999,"123813.35925000",1213,"4525.36000000","28395.70770000","0"],[1779796800000,"6.26400000","6.27500000","6.21800000","6.25400000","9650.25000000",1779798599999,"60316.07787000",479,"6824.05000000","42668.83268000","0"],[1779798600000,"6.25100000","6.30300000","6.22500000","6.28700000","33716.94000000",1779800399999,"211251.73854000",1331,"23843.39000000","149581.59028000","0"],[1779800400000,"6.29000000","6.29900000","6.24200000","6.24300000","2976.80000000",1779802199999,"18663.89802000",262,"1102.12000000","6908.85584000","0"],[1779802200000,"6.24200000","6.29800000","6.22400000","6.27700000","3243.67000000",1779803999999,"20309.76960000",574,"749.67000000","4696.45165000","0"],[1779804000000,"6.28200000","6.31300000","6.26000000","6.30700000","10100.31000000",1779805799999,"63441.74548000",846,"5465.68000000","34332.46064000","0"],[1779805800000,"6.30700000","6.30800000","6.19500000","6.20700000","10929.58000000",1779807599999,"68058.06287000",761,"4801.10000000","29887.22738000","0"],[1779807600000,"6.20700000","6.21500000","6.14700000","6.17500000","11336.54000000",1779809399999,"70035.16811000",502,"6393.04000000","39498.17174000","0"],[1779809400000,"6.17200000","6.17900000","6.12200000","6.17400000","11455.49000000",1779811199999,"70464.97122000",732,"4136.34000000","25448.60945000","0"],[1779811200000,"6.17200000","6.17200000","6.09000000","6.14800000","18515.57000000",1779812999999,"113567.58963000",723,"5172.31000000","31695.40669000","0"],[1779813000000,"6.14700000","6.17300000","6.11700000","6.14100000","6898.36000000",1779814799999,"42384.25823000",574,"2179.85000000","13399.58671000","0"],[1779814800000,"6.14400000","6.15800000","6.01300000","6.01500000","16354.83000000",1779816599999,"99107.72981000",1331,"5642.54000000","34174.95416000","0"],[1779816600000,"6.01500000","6.07300000","5.98900000","6.04600000","23394.57000000",1779818399999,"140955.58376000",1288,"9244.38000000","55727.40485000","0"],[1779818400000,"6.04000000","6.09300000","6.03700000","6.06700000","3950.39000000",1779820199999,"23969.46850000",412,"1964.30000000","11914.01505000","0"],[1779820200000,"6.07000000","6.07900000","6.01900000","6.03600000","2464.19000000",1779821999999,"14888.57390000",235,"1052.78000000","6358.98348000","0"],[1779822000000,"6.03900000","6.04200000","6.00800000","6.03200000","4548.03000000",1779823799999,"27404.56210000",397,"943.96000000","5687.84106000","0"],[1779823800000,"6.03800000","6.08200000","6.03700000","6.06500000","3908.85000000",1779825599999,"23686.05567000",228,"3110.27000000","18846.06186000","0"],[1779825600000,"6.07000000","6.08800000","6.06300000","6.08800000","2777.83000000",1779827399999,"16862.28528000",140,"302.53000000","1838.49398000","0"],[1779827400000,"6.08500000","6.09400000","6.06400000","6.08800000","4498.48000000",1779829199999,"27355.67780000",302,"1448.42000000","8809.31095000","0"],[1779829200000,"6.09300000","6.09300000","6.03100000","6.07000000","1989.51000000",1779830999999,"12037.09141000",171,"376.21000000","2276.17971000","0"],[1779831000000,"6.07500000","6.08100000","6.01600000","6.03100000","2595.41000000",1779832799999,"15674.18032000",220,"857.48000000","5186.79791000","0"],[1779832800000,"6.03700000","6.05800000","6.03200000","6.05000000","3328.62000000",1779834599999,"20111.00330000",376,"1538.58000000","9294.93374000","0"],[1779834600000,"6.05300000","6.05900000","6.02600000","6.03100000","2185.55000000",1779836399999,"13203.88994000",135,"635.28000000","3834.82133000","0"],[1779836400000,"6.03400000","6.08700000","6.03400000","6.05500000","14332.53000000",1779838199999,"87017.07602000",394,"9420.13000000","57202.28508000","0"],[1779838200000,"6.06000000","6.06500000","6.02800000","6.02800000","2950.01000000",1779839999999,"17836.35900000",208,"1350.90000000","8166.41863000","0"],[1779840000000,"6.02900000","6.08900000","6.02900000","6.08600000","8902.18000000",1779841799999,"53911.29354000",294,"5850.33000000","35411.96813000","0"],[1779841800000,"6.08400000","6.13200000","6.08400000","6.13100000","6921.45000000",1779843599999,"42311.45129000",429,"4884.42000000","29863.82289000","0"],[1779843600000,"6.13000000","6.13300000","6.07800000","6.09000000","5038.47000000",1779845399999,"30744.55752000",319,"746.54000000","4560.63408000","0"],[1779845400000,"6.09000000","6.10300000","6.06800000","6.07400000","3971.74000000",1779847199999,"24168.86671000",395,"1173.24000000","7139.70675000","0"],[1779847200000,"6.07300000","6.07800000","6.02000000","6.04200000","5688.87000000",1779848999999,"34375.25603000",455,"1816.41000000","10978.97710000","0"],[1779849000000,"6.03700000","6.07200000","6.03400000","6.07000000","1796.29000000",1779850799999,"10881.24880000",157,"1266.56000000","7679.02167000","0"],[1779850800000,"6.07100000","6.07600000","6.04800000","6.05800000","1507.39000000",1779852599999,"9135.33803000",187,"523.95000000","3176.59782000","0"],[1779852600000,"6.05800000","6.06600000","6.00100000","6.00800000","1917.33000000",1779854399999,"11552.07725000",234,"764.28000000","4604.16950000","0"],[1779854400000,"6.00500000","6.02200000","5.97400000","5.98700000","6487.46000000",1779856199999,"38917.13192000",518,"2696.91000000","16192.44960000","0"],[1779856200000,"5.98600000","6.03700000","5.93800000","6.03600000","11191.50000000",1779857999999,"66976.64606000",687,"6894.01000000","41251.53097000","0"],[1779858000000,"6.03600000","6.05700000","6.02000000","6.04100000","1798.38000000",1779859799999,"10861.45377000",226,"1197.12000000","7230.00118000","0"],[1779859800000,"6.04100000","6.07400000","6.02900000","6.06400000","1800.59000000",1779861599999,"10900.99064000",225,"752.78000000","4554.53090000","0"],[1779861600000,"6.06800000","6.08500000","6.04600000","6.07200000","2986.37000000",1779863399999,"18103.49034000",315,"1034.46000000","6276.37191000","0"],[1779863400000,"6.07400000","6.09200000","6.05600000","6.07900000","8493.29000000",1779865199999,"51578.38421000",365,"5487.40000000","33319.96812000","0"],[1779865200000,"6.08300000","6.08900000","6.05800000","6.07000000","1453.84000000",1779866999999,"8827.32350000",97,"580.43000000","3524.76451000","0"],[1779867000000,"6.06900000","6.07300000","6.04300000","6.06400000","8633.73000000",1779868799999,"52280.40324000",659,"2811.00000000","17017.97826000","0"],[1779868800000,"6.06500000","6.08900000","6.05700000","6.07700000","4669.20000000",1779870599999,"28367.74321000",592,"2788.34000000","16941.14454000","0"],[1779870600000,"6.07600000","6.07700000","6.01700000","6.01900000","2824.09000000",1779872399999,"17085.78547000",122,"1069.70000000","6461.87858000","0"],[1779872400000,"6.02400000","6.02400000","5.98600000","5.99400000","8823.75000000",1779874199999,"52985.44954000",572,"4483.27000000","26923.27284000","0"],[1779874200000,"5.99600000","6.04900000","5.99000000","6.00700000","14924.93000000",1779875999999,"89813.98677000",618,"11064.52000000","66622.78592000","0"],[1779876000000,"5.99800000","6.03000000","5.99100000","6.02300000","5283.54000000",1779877799999,"31750.28564000",388,"2202.51000000","13229.32466000","0"],[1779877800000,"6.01800000","6.02800000","6.00400000","6.02400000","1031.32000000",1779879599999,"6204.95298000",155,"572.93000000","3448.29979000","0"],[1779879600000,"6.02700000","6.04500000","6.02300000","6.02900000","3374.52000000",1779881399999,"20364.70766000",220,"1706.12000000","10295.86524000","0"],[1779881400000,"6.02600000","6.02600000","5.99100000","5.99100000","1526.17000000",1779883199999,"9167.76257000",122,"651.62000000","3913.00919000","0"],[1779883200000,"5.99100000","6.08000000","5.97500000","6.07700000","5603.76000000",1779884999999,"33735.21843000",296,"3185.71000000","19127.83566000","0"],[1779885000000,"6.08000000","6.10600000","6.05400000","6.06200000","10681.93000000",1779886799999,"65001.94860000",570,"6126.17000000","37333.35489000","0"],[1779886800000,"6.06500000","6.07000000","6.01500000","6.02700000","5010.34000000",1779888599999,"30241.52134000",515,"2496.97000000","15066.15087000","0"],[1779888600000,"6.01600000","6.05800000","5.99000000","6.05800000","14506.19000000",1779890399999,"87348.55316000",607,"8254.44000000","49776.30848000","0"],[1779890400000,"6.05900000","6.07300000","5.98800000","6.01100000","8077.91000000",1779892199999,"48685.62216000",279,"3516.71000000","21153.86654000","0"],[1779892200000,"6.01500000","6.04400000","5.99400000","6.04100000","6265.44000000",1779893999999,"37659.18809000",270,"3547.05000000","21318.03555000","0"],[1779894000000,"6.03700000","6.14800000","6.03500000","6.12500000","30386.91000000",1779895799999,"185481.28094000",710,"12785.44000000","77711.18786000","0"],[1779895800000,"6.12800000","6.16400000","6.11300000","6.13400000","16743.90000000",1779897599999,"102708.25944000",570,"13512.49000000","82877.44688000","0"],[1779897600000,"6.14000000","6.15700000","6.09600000","6.11000000","5117.59000000",1779899399999,"31323.66233000",483,"1845.89000000","11285.69779000","0"],[1779899400000,"6.10300000","6.11100000","6.06500000","6.09700000","5734.03000000",1779901199999,"34922.29239000",381,"1327.06000000","8086.35583000","0"],[1779901200000,"6.09800000","6.09900000","6.02800000","6.06100000","4259.30000000",1779902999999,"25822.88380000",528,"2147.03000000","13013.53197000","0"],[1779903000000,"6.05000000","6.06400000","6.01000000","6.03000000","3054.99000000",1779904799999,"18430.97879000",355,"1314.59000000","7935.19580000","0"],[1779904800000,"6.02700000","6.03100000","5.99700000","6.02100000","4230.70000000",1779906599999,"25457.26380000",557,"2194.68000000","13211.24297000","0"],[1779906600000,"6.02200000","6.07200000","6.01100000","6.06800000","2658.06000000",1779908399999,"16066.55826000",488,"1445.52000000","8739.64750000","0"],[1779908400000,"6.06800000","6.10300000","6.06600000","6.09300000","2597.17000000",1779910199999,"15798.07603000",417,"1660.84000000","10101.72438000","0"],[1779910200000,"6.08900000","6.09900000","6.05900000","6.07200000","1610.74000000",1779911999999,"9795.12432000",159,"770.20000000","4689.37867000","0"],[1779912000000,"6.07100000","6.09500000","6.05500000","6.05800000","2533.68000000",1779913799999,"15391.72947000",270,"818.78000000","4979.00616000","0"],[1779913800000,"6.05300000","6.08400000","6.03900000","6.07600000","2071.09000000",1779915599999,"12562.37418000",367,"947.88000000","5752.57020000","0"],[1779915600000,"6.06400000","6.06800000","6.03900000","6.04100000","2585.34000000",1779917399999,"15663.15093000",384,"1577.91000000","9563.44185000","0"],[1779917400000,"6.03500000","6.03600000","5.82500000","5.88800000","33715.40000000",1779919199999,"198936.42903000",2654,"16736.77000000","98665.01899000","0"],[1779919200000,"5.89100000","5.91500000","5.84600000","5.89900000","10254.82000000",1779920999999,"60288.64501000",1492,"5689.30000000","33453.87666000","0"],[1779921000000,"5.89300000","5.91700000","5.85800000","5.85800000","3518.44000000",1779922799999,"20696.38632000",303,"1304.49000000","7680.57024000","0"],[1779922800000,"5.86000000","5.89100000","5.83800000","5.84900000","12788.76000000",1779924599999,"75033.77982000",827,"7433.08000000","43590.67338000","0"],[1779924600000,"5.85100000","5.91100000","5.85100000","5.89500000","3023.84000000",1779926399999,"17776.90034000",219,"1793.90000000","10541.90235000","0"],[1779926400000,"5.89300000","5.92600000","5.88300000","5.89200000","5320.41000000",1779928199999,"31453.76040000",389,"2636.09000000","15594.89029000","0"],[1779928200000,"5.89800000","5.91300000","5.87200000","5.89700000","5702.53000000",1779929999999,"33598.99030000",297,"1047.74000000","6170.04185000","0"],[1779930000000,"5.89400000","5.89500000","5.79700000","5.82900000","11230.05000000",1779931799999,"65445.33649000",829,"2395.10000000","13985.17034000","0"],[1779931800000,"5.82100000","5.86100000","5.80100000","5.85400000","9029.37000000",1779933599999,"52629.32837000",685,"2961.38000000","17259.68394000","0"],[1779933600000,"5.86100000","5.88100000","5.83600000","5.86700000","1965.99000000",1779935399999,"11520.43863000",271,"650.06000000","3810.16173000","0"],[1779935400000,"5.86600000","5.90200000","5.85400000","5.88100000","2983.16000000",1779937199999,"17524.37182000",226,"883.47000000","5187.51912000","0"],[1779937200000,"5.88500000","5.88500000","5.75200000","5.79600000","25840.31000000",1779938999999,"149654.41635000",1583,"12843.10000000","74361.43843000","0"],[1779939000000,"5.79400000","5.80800000","5.71400000","5.75000000","44493.30000000",1779940799999,"256369.37892000",1541,"10955.54000000","63157.25533000","0"],[1779940800000,"5.74300000","5.75000000","5.63000000","5.66900000","67457.36000000",1779942599999,"382751.67644000",3559,"26515.26000000","150363.72733000","0"],[1779942600000,"5.66500000","5.72500000","5.66500000","5.71300000","7076.95000000",1779944399999,"40373.99104000",338,"3609.56000000","20592.35128000","0"],[1779944400000,"5.71400000","5.72400000","5.63600000","5.65000000","9230.08000000",1779946199999,"52356.81484000",452,"4593.39000000","26047.57568000","0"],[1779946200000,"5.65800000","5.68300000","5.65100000","5.65900000","6362.67000000",1779947999999,"36033.02572000",252,"3724.75000000","21093.96869000","0"],[1779948000000,"5.66200000","5.66700000","5.64200000","5.65500000","7951.35000000",1779949799999,"44978.74361000",364,"3512.01000000","19870.70226000","0"],[1779949800000,"5.65700000","5.69300000","5.62300000","5.67500000","11506.58000000",1779951599999,"65141.22646000",680,"6578.48000000","37244.76235000","0"],[1779951600000,"5.67600000","5.69600000","5.65400000","5.68800000","8885.18000000",1779953399999,"50486.88871000",399,"2076.08000000","11778.87397000","0"],[1779953400000,"5.68800000","5.70400000","5.66900000","5.68900000","18552.85000000",1779955199999,"105577.06155000",764,"4062.32000000","23124.42657000","0"],[1779955200000,"5.69100000","5.69500000","5.65100000","5.65800000","4033.72000000",1779956999999,"22866.16242000",264,"1392.57000000","7907.56023000","0"],[1779957000000,"5.65400000","5.67800000","5.64300000","5.65400000","4778.87000000",1779958799999,"27075.49574000",272,"2800.15000000","15872.06418000","0"],[1779958800000,"5.65600000","5.69500000","5.65500000","5.69100000","3856.09000000",1779960599999,"21871.76480000",225,"1618.91000000","9185.04942000","0"],[1779960600000,"5.69100000","5.71200000","5.68100000","5.69800000","5324.33000000",1779962399999,"30349.09754000",274,"2690.53000000","15334.74317000","0"],[1779962400000,"5.69700000","5.71000000","5.65100000","5.66200000","17947.15000000",1779964199999,"101638.37293000",424,"9593.86000000","54314.87007000","0"],[1779964200000,"5.66300000","5.67000000","5.61400000","5.62500000","54580.73000000",1779965999999,"308519.73636000",1746,"42327.42000000","239327.60526000","0"],[1779966000000,"5.62200000","5.63400000","5.61000000","5.61300000","21974.57000000",1779967799999,"123563.40270000",680,"11585.67000000","65162.34430000","0"],[1779967800000,"5.61300000","5.64000000","5.60000000","5.63300000","12129.29000000",1779969599999,"68082.41235000",579,"3111.44000000","17494.77425000","0"],[1779969600000,"5.63200000","5.64100000","5.56700000","5.59400000","18967.83000000",1779971399999,"106238.28137000",1042,"8305.23000000","46490.04015000","0"],[1779971400000,"5.60300000","5.63000000","5.59100000","5.61300000","11977.88000000",1779973199999,"67298.67440000",469,"9191.40000000","51664.09500000","0"],[1779973200000,"5.61500000","5.62800000","5.56000000","5.59900000","13261.65000000",1779974999999,"74221.57445000",519,"2516.75000000","14086.61798000","0"],[1779975000000,"5.59800000","5.60400000","5.56600000","5.57800000","11700.65000000",1779976799999,"65313.79451000",419,"5849.54000000","32656.94475000","0"],[1779976800000,"5.58000000","5.58000000","5.54000000","5.55300000","5459.29000000",1779978599999,"30327.39987000",163,"744.64000000","4135.70149000","0"]]}