{"ok":true,"error":"","data":[[1778236200000,"2.69000000","2.70000000","2.69000000","2.69000000","4329.71000000",1778237999999,"11653.64950000",84,"3112.38000000","8379.03180000","0"],[1778238000000,"2.69000000","2.70000000","2.69000000","2.69000000","8565.96000000",1778239799999,"23042.55300000",140,"6507.19000000","17504.46170000","0"],[1778239800000,"2.70000000","2.70000000","2.69000000","2.70000000","2250.21000000",1778241599999,"6075.53610000",29,"1769.16000000","4776.73200000","0"],[1778241600000,"2.70000000","2.70000000","2.70000000","2.70000000","302.16000000",1778243399999,"815.83200000",7,"302.16000000","815.83200000","0"],[1778243400000,"2.70000000","2.70000000","2.69000000","2.70000000","3542.02000000",1778245199999,"9543.76520000",32,"1719.66000000","4636.10700000","0"],[1778245200000,"2.69000000","2.70000000","2.69000000","2.69000000","4603.09000000",1778246999999,"12384.51470000",39,"1316.25000000","3542.91510000","0"],[1778247000000,"2.69000000","2.70000000","2.69000000","2.69000000","3678.97000000",1778248799999,"9896.80930000",56,"2773.45000000","7460.96050000","0"],[1778248800000,"2.69000000","2.72000000","2.69000000","2.71000000","7957.54000000",1778250599999,"21484.42520000",86,"4685.13000000","12653.53890000","0"],[1778250600000,"2.71000000","2.73000000","2.71000000","2.72000000","3726.26000000",1778252399999,"10110.75710000",112,"1343.54000000","3650.14570000","0"],[1778252400000,"2.73000000","2.73000000","2.72000000","2.72000000","9785.37000000",1778254199999,"26647.46920000",112,"3904.47000000","10631.63220000","0"],[1778254200000,"2.73000000","2.75000000","2.73000000","2.75000000","1520.73000000",1778255999999,"4156.57160000",45,"945.69000000","2584.95620000","0"],[1778256000000,"2.75000000","2.76000000","2.74000000","2.75000000","4628.65000000",1778257799999,"12728.04900000",67,"1791.84000000","4928.29990000","0"],[1778257800000,"2.76000000","2.76000000","2.75000000","2.76000000","1393.14000000",1778259599999,"3833.32650000",22,"219.15000000","604.85400000","0"],[1778259600000,"2.76000000","2.77000000","2.75000000","2.76000000","6226.43000000",1778261399999,"17157.42740000",47,"3351.15000000","9250.05930000","0"],[1778261400000,"2.77000000","2.78000000","2.77000000","2.77000000","3320.08000000",1778263199999,"9197.96480000",66,"1443.19000000","3998.97950000","0"],[1778263200000,"2.77000000","2.78000000","2.77000000","2.78000000","3155.30000000",1778264999999,"8759.96630000",80,"1684.67000000","4679.22200000","0"],[1778265000000,"2.78000000","2.79000000","2.77000000","2.78000000","4922.21000000",1778266799999,"13697.96150000",101,"2539.00000000","7073.35700000","0"],[1778266800000,"2.78000000","2.79000000","2.78000000","2.78000000","1542.04000000",1778268599999,"4288.00560000",22,"649.96000000","1808.02320000","0"],[1778268600000,"2.78000000","2.79000000","2.78000000","2.78000000","1808.91000000",1778270399999,"5029.97650000",23,"660.24000000","1836.67390000","0"],[1778270400000,"2.77000000","2.79000000","2.77000000","2.77000000","7603.35000000",1778272199999,"21126.92940000",53,"2006.35000000","5577.68540000","0"],[1778272200000,"2.77000000","2.78000000","2.76000000","2.78000000","5538.44000000",1778273999999,"15368.80910000",55,"3431.49000000","9526.85550000","0"],[1778274000000,"2.78000000","2.78000000","2.77000000","2.77000000","4744.55000000",1778275799999,"13188.34570000",45,"3025.06000000","8409.66680000","0"],[1778275800000,"2.77000000","2.79000000","2.77000000","2.79000000","1184.37000000",1778277599999,"3291.32730000",19,"909.59000000","2528.68570000","0"],[1778277600000,"2.79000000","2.79000000","2.78000000","2.78000000","1958.67000000",1778279399999,"5455.57000000",19,"344.35000000","960.73650000","0"],[1778279400000,"2.78000000","2.78000000","2.78000000","2.78000000","586.21000000",1778281199999,"1629.66380000",9,"409.62000000","1138.74360000","0"],[1778281200000,"2.78000000","2.78000000","2.77000000","2.77000000","1991.12000000",1778282999999,"5530.01920000",16,"454.90000000","1264.62200000","0"],[1778283000000,"2.77000000","2.78000000","2.76000000","2.78000000","4410.95000000",1778284799999,"12218.45690000",23,"1605.68000000","4448.05560000","0"],[1778284800000,"2.77000000","2.77000000","2.77000000","2.77000000","958.88000000",1778286599999,"2656.09760000",15,"944.72000000","2616.87440000","0"],[1778286600000,"2.78000000","2.79000000","2.78000000","2.78000000","1404.24000000",1778288399999,"3903.87680000",21,"488.93000000","1359.31500000","0"],[1778288400000,"2.79000000","2.80000000","2.79000000","2.79000000","2347.23000000",1778290199999,"6548.85000000",32,"1266.06000000","3532.38570000","0"],[1778290200000,"2.79000000","2.80000000","2.79000000","2.80000000","942.13000000",1778291999999,"2628.56630000",9,"2.36000000","6.60800000","0"],[1778292000000,"2.79000000","2.80000000","2.79000000","2.79000000","2768.86000000",1778293799999,"7726.16830000",27,"792.31000000","2211.59380000","0"],[1778293800000,"2.79000000","2.79000000","2.78000000","2.79000000","1633.10000000",1778295599999,"4556.16780000",21,"587.66000000","1639.57140000","0"],[1778295600000,"2.79000000","2.79000000","2.78000000","2.79000000","79.31000000",1778297399999,"221.25190000",8,"77.01000000","214.85790000","0"],[1778297400000,"2.78000000","2.78000000","2.77000000","2.77000000","2593.75000000",1778299199999,"7193.34790000",43,"574.04000000","1590.62660000","0"],[1778299200000,"2.78000000","2.78000000","2.77000000","2.78000000","810.76000000",1778300999999,"2252.63960000",17,"683.44000000","1899.96320000","0"],[1778301000000,"2.78000000","2.78000000","2.77000000","2.78000000","1562.80000000",1778302799999,"4344.53730000",15,"939.73000000","2612.44940000","0"],[1778302800000,"2.77000000","2.77000000","2.77000000","2.77000000","455.91000000",1778304599999,"1262.87070000",5,"0.00000000","0.00000000","0"],[1778304600000,"2.77000000","2.79000000","2.77000000","2.78000000","5593.85000000",1778306399999,"15564.69190000",80,"3510.39000000","9772.77310000","0"],[1778306400000,"2.77000000","2.79000000","2.77000000","2.79000000","4177.77000000",1778308199999,"11606.85640000",44,"2582.21000000","7181.31030000","0"],[1778308200000,"2.78000000","2.79000000","2.77000000","2.78000000","6193.70000000",1778309999999,"17228.54520000",70,"4694.54000000","13061.13350000","0"],[1778310000000,"2.78000000","2.81000000","2.78000000","2.80000000","18736.85000000",1778311799999,"52413.47270000",255,"12944.05000000","36225.39130000","0"],[1778311800000,"2.80000000","2.81000000","2.78000000","2.78000000","7380.24000000",1778313599999,"20617.25850000",248,"3314.26000000","9263.21260000","0"],[1778313600000,"2.78000000","2.82000000","2.78000000","2.80000000","12170.74000000",1778315399999,"34096.51320000",107,"3218.09000000","9007.85010000","0"],[1778315400000,"2.80000000","2.81000000","2.80000000","2.80000000","4517.64000000",1778317199999,"12669.98330000",46,"2741.96000000","7698.07930000","0"],[1778317200000,"2.80000000","2.80000000","2.78000000","2.79000000","14489.78000000",1778318999999,"40506.97690000",122,"8097.71000000","22643.85220000","0"],[1778319000000,"2.79000000","2.80000000","2.78000000","2.78000000","10281.73000000",1778320799999,"28739.69120000",142,"3942.64000000","11033.31890000","0"],[1778320800000,"2.78000000","2.78000000","2.77000000","2.78000000","3199.42000000",1778322599999,"8894.14070000",41,"1987.84000000","5526.19520000","0"],[1778322600000,"2.79000000","2.80000000","2.79000000","2.80000000","6217.95000000",1778324399999,"17399.93360000",32,"5826.86000000","16305.51590000","0"],[1778324400000,"2.80000000","2.81000000","2.80000000","2.80000000","3280.39000000",1778326199999,"9185.53400000",46,"1158.99000000","3245.61400000","0"],[1778326200000,"2.81000000","2.81000000","2.79000000","2.79000000","875.80000000",1778327999999,"2452.19180000",10,"3.55000000","9.97550000","0"],[1778328000000,"2.79000000","2.79000000","2.78000000","2.79000000","671.61000000",1778329799999,"1873.60870000",7,"211.73000000","590.72670000","0"],[1778329800000,"2.79000000","2.79000000","2.79000000","2.79000000","1080.34000000",1778331599999,"3014.14860000",21,"1080.34000000","3014.14860000","0"],[1778331600000,"2.79000000","2.79000000","2.77000000","2.77000000","1435.67000000",1778333399999,"3986.09830000",23,"70.57000000","195.96970000","0"],[1778333400000,"2.77000000","2.77000000","2.76000000","2.76000000","8372.99000000",1778335199999,"23110.56350000",178,"4639.82000000","12807.01430000","0"],[1778335200000,"2.76000000","2.76000000","2.74000000","2.74000000","2092.65000000",1778336999999,"5764.60940000",24,"425.52000000","1174.35520000","0"],[1778337000000,"2.75000000","2.75000000","2.75000000","2.75000000","1205.31000000",1778338799999,"3314.60250000",33,"1205.31000000","3314.60250000","0"],[1778338800000,"2.75000000","2.76000000","2.73000000","2.76000000","15760.51000000",1778340599999,"43295.74140000",139,"9547.36000000","26238.02060000","0"],[1778340600000,"2.76000000","2.76000000","2.75000000","2.75000000","592.58000000",1778342399999,"1632.56360000",11,"296.86000000","819.33360000","0"],[1778342400000,"2.75000000","2.78000000","2.75000000","2.77000000","4046.17000000",1778344199999,"11191.37800000",71,"4010.02000000","11091.42990000","0"],[1778344200000,"2.78000000","2.81000000","2.77000000","2.80000000","10489.76000000",1778345999999,"29273.24310000",133,"4438.62000000","12378.57160000","0"],[1778346000000,"2.80000000","2.83000000","2.80000000","2.82000000","7148.59000000",1778347799999,"20121.02080000",110,"3492.27000000","9827.85160000","0"],[1778347800000,"2.81000000","2.81000000","2.79000000","2.80000000","3618.72000000",1778349599999,"10155.77660000",38,"696.54000000","1951.02090000","0"],[1778349600000,"2.79000000","2.80000000","2.79000000","2.80000000","4410.11000000",1778351399999,"12347.42310000",46,"3207.08000000","8979.82400000","0"],[1778351400000,"2.80000000","2.83000000","2.80000000","2.82000000","10051.93000000",1778353199999,"28286.46140000",99,"7970.15000000","22434.86050000","0"],[1778353200000,"2.83000000","2.84000000","2.82000000","2.84000000","16797.69000000",1778354999999,"47553.26800000",132,"9985.01000000","28289.94540000","0"],[1778355000000,"2.84000000","2.85000000","2.83000000","2.83000000","16384.52000000",1778356799999,"46569.26510000",368,"5227.15000000","14879.83960000","0"],[1778356800000,"2.83000000","2.83000000","2.82000000","2.83000000","4104.73000000",1778358599999,"11583.59300000",62,"1342.77000000","3793.74130000","0"],[1778358600000,"2.82000000","2.84000000","2.82000000","2.83000000","9289.95000000",1778360399999,"26211.29600000",85,"8373.74000000","23627.52790000","0"],[1778360400000,"2.84000000","2.84000000","2.83000000","2.83000000","4592.54000000",1778362199999,"12999.01830000",59,"1690.78000000","4787.03750000","0"],[1778362200000,"2.83000000","2.83000000","2.82000000","2.83000000","463.08000000",1778363999999,"1310.24160000",8,"435.60000000","1232.74800000","0"],[1778364000000,"2.82000000","2.83000000","2.82000000","2.83000000","4090.65000000",1778365799999,"11540.01380000",68,"3048.36000000","8600.75600000","0"],[1778365800000,"2.83000000","2.84000000","2.83000000","2.84000000","461.24000000",1778367599999,"1307.19360000",32,"456.65000000","1294.20390000","0"],[1778367600000,"2.83000000","2.84000000","2.83000000","2.83000000","1244.36000000",1778369399999,"3525.25070000",23,"371.19000000","1054.17960000","0"],[1778369400000,"2.84000000","2.84000000","2.82000000","2.83000000","2602.59000000",1778371199999,"7347.52090000",14,"247.31000000","700.16970000","0"],[1778371200000,"2.82000000","2.84000000","2.81000000","2.83000000","6572.84000000",1778372999999,"18511.21620000",114,"3634.24000000","10238.08830000","0"],[1778373000000,"2.83000000","2.83000000","2.81000000","2.81000000","4747.10000000",1778374799999,"13403.89780000",30,"273.76000000","771.92640000","0"],[1778374800000,"2.81000000","2.83000000","2.80000000","2.81000000","12064.52000000",1778376599999,"33899.36380000",172,"7212.22000000","20267.10060000","0"],[1778376600000,"2.81000000","2.84000000","2.81000000","2.83000000","9208.97000000",1778378399999,"25984.09140000",109,"3601.74000000","10163.74160000","0"],[1778378400000,"2.83000000","2.85000000","2.82000000","2.84000000","19988.08000000",1778380199999,"56662.36210000",274,"11845.82000000","33614.78640000","0"],[1778380200000,"2.84000000","2.85000000","2.83000000","2.84000000","8707.63000000",1778381999999,"24729.65230000",139,"2021.64000000","5741.48080000","0"],[1778382000000,"2.84000000","2.84000000","2.83000000","2.83000000","1975.13000000",1778383799999,"5595.25160000",25,"941.33000000","2669.59760000","0"],[1778383800000,"2.82000000","2.83000000","2.82000000","2.82000000","3635.93000000",1778385599999,"10254.92890000",96,"1557.73000000","4394.40490000","0"],[1778385600000,"2.81000000","2.81000000","2.80000000","2.81000000","3393.99000000",1778387399999,"9536.62300000",119,"1956.85000000","5498.74850000","0"],[1778387400000,"2.81000000","2.81000000","2.80000000","2.81000000","356.04000000",1778389199999,"1000.02750000",14,"311.55000000","875.45550000","0"],[1778389200000,"2.81000000","2.83000000","2.81000000","2.83000000","5315.84000000",1778390999999,"14974.06370000",68,"5116.68000000","14410.49210000","0"],[1778391000000,"2.83000000","2.83000000","2.82000000","2.82000000","2530.69000000",1778392799999,"7138.32840000",18,"376.83000000","1064.44320000","0"],[1778392800000,"2.82000000","2.82000000","2.80000000","2.80000000","2193.96000000",1778394599999,"6157.54330000",41,"728.55000000","2048.06210000","0"],[1778394600000,"2.81000000","2.81000000","2.80000000","2.81000000","1179.67000000",1778396399999,"3314.67270000",46,"1159.67000000","3258.67270000","0"],[1778396400000,"2.81000000","2.83000000","2.81000000","2.83000000","5347.57000000",1778398199999,"15044.57430000",97,"3252.71000000","9157.98240000","0"],[1778398200000,"2.83000000","2.86000000","2.83000000","2.85000000","10437.49000000",1778399999999,"29653.26340000",198,"8976.13000000","25499.84930000","0"],[1778400000000,"2.85000000","2.85000000","2.84000000","2.85000000","5595.09000000",1778401799999,"15913.75940000",65,"2299.43000000","6545.25310000","0"],[1778401800000,"2.84000000","2.87000000","2.84000000","2.86000000","5835.58000000",1778403599999,"16648.76230000",110,"3892.41000000","11111.22510000","0"],[1778403600000,"2.87000000","2.87000000","2.86000000","2.87000000","5187.12000000",1778405399999,"14856.69330000",115,"2289.62000000","6563.12740000","0"],[1778405400000,"2.87000000","2.87000000","2.85000000","2.86000000","3150.80000000",1778407199999,"9010.26550000",72,"854.84000000","2446.23510000","0"],[1778407200000,"2.85000000","2.85000000","2.82000000","2.83000000","6730.51000000",1778408999999,"19118.45320000",162,"1841.22000000","5228.95140000","0"],[1778409000000,"2.84000000","2.85000000","2.84000000","2.84000000","7008.65000000",1778410799999,"19905.83900000",140,"5808.05000000","16496.13500000","0"],[1778410800000,"2.84000000","2.84000000","2.83000000","2.84000000","3499.01000000",1778412599999,"9905.95240000",65,"1527.04000000","4325.27730000","0"],[1778412600000,"2.84000000","2.84000000","2.83000000","2.84000000","3453.22000000",1778414399999,"9786.42840000",59,"2577.69000000","7308.67850000","0"],[1778414400000,"2.83000000","2.84000000","2.82000000","2.84000000","5864.66000000",1778416199999,"16598.36000000",73,"3383.21000000","9578.31940000","0"],[1778416200000,"2.84000000","2.84000000","2.80000000","2.83000000","16226.24000000",1778417999999,"45739.02590000",247,"8725.78000000","24608.88060000","0"],[1778418000000,"2.83000000","2.86000000","2.83000000","2.85000000","12198.85000000",1778419799999,"34715.10960000",184,"9072.59000000","25831.97750000","0"],[1778419800000,"2.85000000","2.86000000","2.84000000","2.85000000","10284.76000000",1778421599999,"29365.29790000",117,"8915.06000000","25464.86200000","0"],[1778421600000,"2.85000000","2.85000000","2.83000000","2.84000000","6990.18000000",1778423399999,"19860.21880000",82,"1796.79000000","5097.00160000","0"],[1778423400000,"2.83000000","2.84000000","2.83000000","2.84000000","190.49000000",1778425199999,"540.59040000",9,"150.37000000","427.05080000","0"],[1778425200000,"2.83000000","2.86000000","2.83000000","2.86000000","4835.02000000",1778426999999,"13740.31990000",83,"3366.96000000","9581.65960000","0"],[1778427000000,"2.85000000","2.85000000","2.84000000","2.85000000","1150.63000000",1778428799999,"3279.17750000",32,"384.43000000","1095.62550000","0"],[1778428800000,"2.85000000","2.85000000","2.84000000","2.85000000","1583.20000000",1778430599999,"4497.64090000",28,"135.29000000","385.57650000","0"],[1778430600000,"2.85000000","2.87000000","2.85000000","2.87000000","4503.42000000",1778432399999,"12859.03930000",109,"2927.79000000","8359.14500000","0"],[1778432400000,"2.86000000","2.87000000","2.85000000","2.86000000","14431.52000000",1778434199999,"41211.07350000",103,"3893.84000000","11132.77410000","0"],[1778434200000,"2.86000000","2.89000000","2.85000000","2.89000000","10673.68000000",1778435999999,"30716.11450000",315,"10441.20000000","30046.80110000","0"],[1778436000000,"2.88000000","2.90000000","2.88000000","2.89000000","17018.63000000",1778437799999,"49143.83420000",326,"10125.45000000","29254.59880000","0"],[1778437800000,"2.90000000","2.90000000","2.89000000","2.89000000","4432.40000000",1778439599999,"12811.54160000",53,"1069.59000000","3093.02070000","0"],[1778439600000,"2.88000000","2.91000000","2.87000000","2.91000000","4013.34000000",1778441399999,"11581.72500000",69,"2739.45000000","7906.21600000","0"],[1778441400000,"2.91000000","2.91000000","2.89000000","2.90000000","2925.55000000",1778443199999,"8496.78280000",32,"1408.07000000","4096.15740000","0"],[1778443200000,"2.90000000","2.91000000","2.87000000","2.89000000","10387.77000000",1778444999999,"29969.53880000",160,"4511.49000000","13015.82750000","0"],[1778445000000,"2.89000000","2.89000000","2.83000000","2.86000000","9989.23000000",1778446799999,"28500.85980000",230,"6132.28000000","17496.88760000","0"],[1778446800000,"2.86000000","2.87000000","2.85000000","2.87000000","8600.58000000",1778448599999,"24562.57930000",109,"4533.41000000","12962.17650000","0"],[1778448600000,"2.88000000","2.88000000","2.86000000","2.87000000","1048.53000000",1778450399999,"3007.60130000",18,"261.54000000","751.89870000","0"],[1778450400000,"2.86000000","2.89000000","2.86000000","2.88000000","14720.56000000",1778452199999,"42229.37130000",158,"4909.04000000","14099.84470000","0"],[1778452200000,"2.88000000","2.89000000","2.88000000","2.89000000","2998.74000000",1778453999999,"8642.18830000",45,"659.09000000","1900.69500000","0"],[1778454000000,"2.89000000","2.89000000","2.87000000","2.88000000","2997.80000000",1778455799999,"8632.77620000",88,"999.59000000","2880.03940000","0"],[1778455800000,"2.88000000","2.89000000","2.88000000","2.88000000","1575.49000000",1778457599999,"4538.79450000",52,"1217.47000000","3507.69690000","0"],[1778457600000,"2.88000000","2.88000000","2.85000000","2.85000000","12449.97000000",1778459399999,"35639.81670000",198,"4785.58000000","13707.00470000","0"],[1778459400000,"2.86000000","2.87000000","2.83000000","2.85000000","7442.74000000",1778461199999,"21207.27160000",85,"3964.40000000","11310.23360000","0"],[1778461200000,"2.84000000","2.86000000","2.84000000","2.86000000","6877.20000000",1778462999999,"19569.74750000",64,"4316.90000000","12295.93050000","0"],[1778463000000,"2.86000000","2.86000000","2.84000000","2.85000000","7105.95000000",1778464799999,"20213.03570000",96,"2577.71000000","7333.40710000","0"],[1778464800000,"2.84000000","2.85000000","2.81000000","2.83000000","8896.33000000",1778466599999,"25140.10430000",88,"3079.75000000","8714.62040000","0"],[1778466600000,"2.83000000","2.83000000","2.81000000","2.82000000","8377.98000000",1778468399999,"23626.83650000",168,"5074.14000000","14310.20770000","0"],[1778468400000,"2.82000000","2.82000000","2.80000000","2.80000000","4181.61000000",1778470199999,"11723.68270000",84,"2103.99000000","5900.12010000","0"],[1778470200000,"2.80000000","2.81000000","2.78000000","2.81000000","9646.80000000",1778471999999,"26965.93280000",99,"5564.22000000","15567.51450000","0"],[1778472000000,"2.80000000","2.81000000","2.79000000","2.80000000","4718.09000000",1778473799999,"13190.28750000",43,"1713.89000000","4801.18010000","0"],[1778473800000,"2.81000000","2.81000000","2.80000000","2.81000000","457.40000000",1778475599999,"1285.09110000",13,"437.11000000","1228.27910000","0"],[1778475600000,"2.81000000","2.82000000","2.80000000","2.81000000","2256.98000000",1778477399999,"6342.61750000",46,"1235.61000000","3472.89330000","0"],[1778477400000,"2.81000000","2.82000000","2.81000000","2.82000000","952.18000000",1778479199999,"2679.79490000",67,"416.91000000","1175.68620000","0"],[1778479200000,"2.82000000","2.83000000","2.81000000","2.83000000","1233.38000000",1778480999999,"3479.63380000",22,"1217.33000000","3434.39890000","0"],[1778481000000,"2.83000000","2.83000000","2.80000000","2.81000000","7242.67000000",1778482799999,"20367.96320000",115,"3871.12000000","10880.08170000","0"],[1778482800000,"2.81000000","2.82000000","2.80000000","2.81000000","4891.38000000",1778484599999,"13739.47880000",85,"3031.99000000","8519.99790000","0"],[1778484600000,"2.81000000","2.81000000","2.80000000","2.81000000","2989.86000000",1778486399999,"8394.97400000",32,"1548.62000000","4351.62220000","0"],[1778486400000,"2.80000000","2.81000000","2.80000000","2.80000000","487.47000000",1778488199999,"1365.00470000",4,"8.87000000","24.92470000","0"],[1778488200000,"2.80000000","2.81000000","2.79000000","2.81000000","4854.33000000",1778489999999,"13609.39960000",59,"3267.71000000","9156.41110000","0"],[1778490000000,"2.81000000","2.82000000","2.81000000","2.81000000","1240.41000000",1778491799999,"3489.86810000",16,"1058.02000000","2977.35220000","0"],[1778491800000,"2.82000000","2.83000000","2.82000000","2.82000000","1673.85000000",1778493599999,"4720.28390000",27,"805.76000000","2272.27010000","0"],[1778493600000,"2.82000000","2.83000000","2.81000000","2.82000000","2688.59000000",1778495399999,"7601.18120000",95,"1155.62000000","3268.77690000","0"],[1778495400000,"2.82000000","2.83000000","2.82000000","2.82000000","15468.74000000",1778497199999,"43718.30820000",160,"10293.29000000","29118.44380000","0"],[1778497200000,"2.81000000","2.83000000","2.81000000","2.82000000","1311.91000000",1778498999999,"3699.34820000",36,"649.76000000","1832.53520000","0"],[1778499000000,"2.82000000","2.83000000","2.81000000","2.82000000","2563.75000000",1778500799999,"7230.19830000",45,"1655.92000000","4670.14770000","0"],[1778500800000,"2.82000000","2.82000000","2.81000000","2.81000000","3414.05000000",1778502599999,"9596.83170000",49,"1098.06000000","3087.61100000","0"],[1778502600000,"2.81000000","2.81000000","2.80000000","2.80000000","10338.53000000",1778504399999,"28969.85670000",81,"398.34000000","1117.35950000","0"],[1778504400000,"2.80000000","2.81000000","2.79000000","2.79000000","3400.91000000",1778506199999,"9521.19250000",118,"2554.32000000","7152.27900000","0"],[1778506200000,"2.79000000","2.80000000","2.78000000","2.80000000","6246.44000000",1778507999999,"17442.11130000",57,"3597.25000000","10050.90140000","0"],[1778508000000,"2.80000000","2.81000000","2.79000000","2.80000000","8817.64000000",1778509799999,"24683.02740000",115,"3768.14000000","10568.26980000","0"],[1778509800000,"2.79000000","2.80000000","2.76000000","2.79000000","13868.19000000",1778511599999,"38497.18150000",425,"6361.11000000","17692.17720000","0"],[1778511600000,"2.79000000","2.81000000","2.79000000","2.81000000","3463.81000000",1778513399999,"9684.36270000",40,"2289.99000000","6408.29070000","0"],[1778513400000,"2.81000000","2.81000000","2.80000000","2.81000000","1817.22000000",1778515199999,"5095.42620000",15,"1197.70000000","3360.77020000","0"],[1778515200000,"2.80000000","2.82000000","2.80000000","2.81000000","3623.48000000",1778516999999,"10187.26860000",125,"2097.38000000","5899.00090000","0"],[1778517000000,"2.81000000","2.82000000","2.81000000","2.81000000","2965.33000000",1778518799999,"8335.19800000",70,"1695.46000000","4766.86330000","0"],[1778518800000,"2.82000000","2.82000000","2.81000000","2.81000000","1380.25000000",1778520599999,"3878.52370000",10,"684.05000000","1922.20170000","0"],[1778520600000,"2.82000000","2.83000000","2.82000000","2.82000000","193.87000000",1778522399999,"546.73690000",4,"192.02000000","541.51990000","0"],[1778522400000,"2.83000000","2.83000000","2.82000000","2.82000000","1092.14000000",1778524199999,"3080.03730000",6,"468.05000000","1320.10350000","0"],[1778524200000,"2.83000000","2.84000000","2.83000000","2.83000000","813.94000000",1778525999999,"2303.54620000",43,"405.90000000","1148.79300000","0"],[1778526000000,"2.82000000","2.83000000","2.82000000","2.83000000","2952.55000000",1778527799999,"8326.37100000",20,"585.76000000","1652.02320000","0"],[1778527800000,"2.82000000","2.83000000","2.82000000","2.82000000","687.31000000",1778529599999,"1940.20530000",10,"199.11000000","563.48130000","0"],[1778529600000,"2.83000000","2.83000000","2.82000000","2.82000000","783.87000000",1778531399999,"2212.50240000",5,"200.72000000","568.01940000","0"],[1778531400000,"2.82000000","2.82000000","2.81000000","2.82000000","601.77000000",1778533199999,"1696.95330000",6,"597.96000000","1686.24720000","0"],[1778533200000,"2.82000000","2.84000000","2.82000000","2.83000000","4804.72000000",1778534999999,"13580.28190000",49,"3051.22000000","8628.98250000","0"],[1778535000000,"2.82000000","2.84000000","2.82000000","2.83000000","2680.56000000",1778536799999,"7584.08370000",119,"817.85000000","2314.59650000","0"],[1778536800000,"2.82000000","2.83000000","2.82000000","2.82000000","5248.48000000",1778538599999,"14851.96460000",86,"1321.50000000","3739.84500000","0"],[1778538600000,"2.83000000","2.83000000","2.82000000","2.83000000","2555.86000000",1778540399999,"7229.57800000",74,"1349.13000000","3818.03790000","0"],[1778540400000,"2.82000000","2.82000000","2.82000000","2.82000000","294.70000000",1778542199999,"831.05400000",11,"111.82000000","315.33240000","0"],[1778542200000,"2.81000000","2.82000000","2.81000000","2.82000000","276.63000000",1778543999999,"779.69010000",14,"235.98000000","665.46360000","0"],[1778544000000,"2.82000000","2.83000000","2.82000000","2.82000000","2930.15000000",1778545799999,"8263.14140000",30,"2019.20000000","5694.26240000","0"],[1778545800000,"2.82000000","2.82000000","2.82000000","2.82000000","33.83000000",1778547599999,"95.40060000",2,"33.83000000","95.40060000","0"],[1778547600000,"2.82000000","2.82000000","2.79000000","2.79000000","3904.22000000",1778549399999,"10959.39420000",108,"1399.39000000","3934.19570000","0"],[1778549400000,"2.80000000","2.81000000","2.76000000","2.78000000","13436.60000000",1778551199999,"37444.33760000",98,"11659.18000000","32487.48580000","0"],[1778551200000,"2.78000000","2.78000000","2.78000000","2.78000000","1196.55000000",1778552999999,"3326.40900000",118,"652.01000000","1812.58780000","0"],[1778553000000,"2.78000000","2.78000000","2.76000000","2.77000000","5313.46000000",1778554799999,"14719.38220000",235,"3254.93000000","9017.91710000","0"],[1778554800000,"2.78000000","2.78000000","2.78000000","2.78000000","2038.81000000",1778556599999,"5667.89180000",26,"1087.71000000","3023.83380000","0"],[1778556600000,"2.78000000","2.78000000","2.77000000","2.77000000","1463.64000000",1778558399999,"4065.90230000",7,"418.93000000","1164.62540000","0"],[1778558400000,"2.77000000","2.78000000","2.77000000","2.78000000","560.27000000",1778560199999,"1552.75510000",9,"378.82000000","1050.13860000","0"],[1778560200000,"2.78000000","2.79000000","2.78000000","2.79000000","425.35000000",1778561999999,"1182.54140000",4,"425.35000000","1182.54140000","0"],[1778562000000,"2.78000000","2.79000000","2.78000000","2.78000000","590.49000000",1778563799999,"1641.89960000",10,"33.74000000","94.13460000","0"],[1778563800000,"2.78000000","2.79000000","2.77000000","2.79000000","1383.63000000",1778565599999,"3847.65420000",26,"658.67000000","1832.28370000","0"],[1778565600000,"2.79000000","2.79000000","2.78000000","2.78000000","1133.71000000",1778567399999,"3151.76550000",37,"5.17000000","14.42430000","0"],[1778567400000,"2.79000000","2.79000000","2.78000000","2.78000000","540.50000000",1778569199999,"1502.61150000",9,"20.21000000","56.20530000","0"],[1778569200000,"2.77000000","2.77000000","2.76000000","2.77000000","3779.44000000",1778570999999,"10454.83200000",41,"1744.96000000","4826.41680000","0"],[1778571000000,"2.78000000","2.78000000","2.76000000","2.76000000","5098.32000000",1778572799999,"14093.03230000",70,"4.09000000","11.37020000","0"],[1778572800000,"2.76000000","2.77000000","2.75000000","2.76000000","3841.74000000",1778574599999,"10603.09120000",69,"2029.55000000","5601.68560000","0"],[1778574600000,"2.76000000","2.77000000","2.76000000","2.77000000","3441.03000000",1778576399999,"9517.33730000",65,"1702.14000000","4705.11540000","0"],[1778576400000,"2.77000000","2.77000000","2.75000000","2.75000000","3177.52000000",1778578199999,"8756.20030000",60,"1046.57000000","2881.75790000","0"],[1778578200000,"2.75000000","2.76000000","2.75000000","2.76000000","631.81000000",1778579999999,"1737.60950000",18,"609.11000000","1675.18450000","0"],[1778580000000,"2.76000000","2.76000000","2.74000000","2.74000000","6057.49000000",1778581799999,"16654.57340000",200,"3486.38000000","9588.00210000","0"],[1778581800000,"2.75000000","2.75000000","2.73000000","2.74000000","1397.04000000",1778583599999,"3827.40920000",29,"716.63000000","1963.65740000","0"],[1778583600000,"2.74000000","2.74000000","2.73000000","2.74000000","2211.89000000",1778585399999,"6060.21060000",20,"943.84000000","2586.12160000","0"],[1778585400000,"2.73000000","2.75000000","2.73000000","2.75000000","2151.68000000",1778587199999,"5895.79140000",14,"2133.97000000","5847.44310000","0"],[1778587200000,"2.75000000","2.75000000","2.74000000","2.75000000","3860.90000000",1778588999999,"10590.31940000",26,"1312.98000000","3603.33570000","0"],[1778589000000,"2.74000000","2.75000000","2.74000000","2.75000000","4266.38000000",1778590799999,"11715.62810000",46,"2008.86000000","5516.18890000","0"],[1778590800000,"2.75000000","2.75000000","2.75000000","2.75000000","1328.99000000",1778592599999,"3654.72250000",16,"438.56000000","1206.04000000","0"],[1778592600000,"2.74000000","2.75000000","2.72000000","2.73000000","5490.49000000",1778594399999,"15021.38630000",75,"2672.59000000","7307.84750000","0"],[1778594400000,"2.73000000","2.74000000","2.73000000","2.73000000","6851.37000000",1778596199999,"18751.57120000",49,"2669.65000000","7310.17140000","0"],[1778596200000,"2.72000000","2.73000000","2.71000000","2.71000000","7310.06000000",1778597999999,"19892.44530000",73,"3082.08000000","8386.31970000","0"],[1778598000000,"2.72000000","2.72000000","2.71000000","2.71000000","4536.67000000",1778599799999,"12326.15770000",41,"2216.26000000","6027.94930000","0"],[1778599800000,"2.71000000","2.72000000","2.71000000","2.71000000","4410.82000000",1778601599999,"11954.08270000",31,"2520.18000000","6830.44830000","0"],[1778601600000,"2.71000000","2.73000000","2.71000000","2.72000000","12991.00000000",1778603399999,"35333.65650000",146,"10502.61000000","28567.76950000","0"],[1778603400000,"2.73000000","2.73000000","2.72000000","2.72000000","8990.34000000",1778605199999,"24462.49080000",61,"5314.38000000","14463.87960000","0"],[1778605200000,"2.72000000","2.74000000","2.72000000","2.73000000","2427.74000000",1778606999999,"6620.82400000",30,"1761.48000000","4803.97780000","0"],[1778607000000,"2.74000000","2.74000000","2.74000000","2.74000000","2223.01000000",1778608799999,"6091.04740000",41,"1065.38000000","2919.14120000","0"],[1778608800000,"2.74000000","2.74000000","2.74000000","2.74000000","463.89000000",1778610599999,"1271.05860000",4,"414.03000000","1134.44220000","0"],[1778610600000,"2.74000000","2.74000000","2.74000000","2.74000000","0.00000000",1778612399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1778612400000,"2.74000000","2.75000000","2.74000000","2.75000000","392.08000000",1778614199999,"1078.19020000",13,"384.01000000","1056.02750000","0"],[1778614200000,"2.76000000","2.78000000","2.76000000","2.77000000","4939.04000000",1778615999999,"13681.55390000",50,"4585.47000000","12702.25180000","0"],[1778616000000,"2.76000000","2.77000000","2.76000000","2.76000000","1263.95000000",1778617799999,"3488.52010000",18,"406.84000000","1122.89650000","0"],[1778617800000,"2.77000000","2.77000000","2.76000000","2.77000000","74.94000000",1778619599999,"206.95340000",6,"11.90000000","32.96300000","0"],[1778619600000,"2.76000000","2.76000000","2.76000000","2.76000000","12.78000000",1778621399999,"35.27280000",1,"0.00000000","0.00000000","0"],[1778621400000,"2.76000000","2.76000000","2.75000000","2.75000000","1193.52000000",1778623199999,"3292.76470000",52,"802.98000000","2216.22480000","0"],[1778623200000,"2.75000000","2.76000000","2.75000000","2.76000000","1311.36000000",1778624999999,"3618.67460000",43,"859.46000000","2372.10960000","0"],[1778625000000,"2.76000000","2.76000000","2.76000000","2.76000000","0.00000000",1778626799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1778626800000,"2.75000000","2.75000000","2.74000000","2.74000000","810.41000000",1778628599999,"2228.59350000",9,"2.09000000","5.74750000","0"],[1778628600000,"2.74000000","2.74000000","2.74000000","2.74000000","645.33000000",1778630399999,"1768.20420000",12,"140.06000000","383.76440000","0"],[1778630400000,"2.73000000","2.74000000","2.73000000","2.74000000","5287.32000000",1778632199999,"14486.67850000",35,"1984.20000000","5436.70800000","0"],[1778632200000,"2.75000000","2.76000000","2.74000000","2.75000000","3504.86000000",1778633999999,"9639.35810000",39,"2194.81000000","6036.76150000","0"],[1778634000000,"2.75000000","2.79000000","2.75000000","2.79000000","5522.04000000",1778635799999,"15281.56660000",79,"2821.14000000","7805.73520000","0"],[1778635800000,"2.79000000","2.79000000","2.79000000","2.79000000","3181.93000000",1778637599999,"8877.58470000",56,"1439.71000000","4016.79090000","0"],[1778637600000,"2.80000000","2.82000000","2.80000000","2.81000000","1297.39000000",1778639399999,"3639.58390000",27,"1056.39000000","2963.34060000","0"],[1778639400000,"2.81000000","2.82000000","2.80000000","2.80000000","6154.68000000",1778641199999,"17317.19240000",149,"310.38000000","874.07400000","0"],[1778641200000,"2.81000000","2.81000000","2.81000000","2.81000000","1229.66000000",1778642999999,"3455.34460000",14,"122.10000000","343.10100000","0"],[1778643000000,"2.81000000","2.81000000","2.80000000","2.80000000","629.85000000",1778644799999,"1765.05730000",16,"267.09000000","749.32930000","0"],[1778644800000,"2.80000000","2.80000000","2.78000000","2.79000000","3917.41000000",1778646599999,"10921.12010000",62,"2099.65000000","5858.20350000","0"],[1778646600000,"2.79000000","2.79000000","2.78000000","2.79000000","1467.18000000",1778648399999,"4092.88510000",23,"1035.85000000","2890.02150000","0"],[1778648400000,"2.79000000","2.79000000","2.78000000","2.78000000","1975.24000000",1778650199999,"5494.91780000",25,"1356.12000000","3773.76420000","0"],[1778650200000,"2.78000000","2.78000000","2.76000000","2.77000000","4417.18000000",1778651999999,"12238.26950000",60,"1637.53000000","4537.95430000","0"],[1778652000000,"2.77000000","2.79000000","2.76000000","2.78000000","7514.57000000",1778653799999,"20870.97010000",56,"6544.10000000","18185.12220000","0"],[1778653800000,"2.79000000","2.83000000","2.79000000","2.83000000","13371.13000000",1778655599999,"37540.08380000",272,"6820.12000000","19175.48340000","0"],[1778655600000,"2.83000000","2.83000000","2.81000000","2.81000000","4625.25000000",1778657399999,"13030.28310000",85,"1196.31000000","3373.07090000","0"],[1778657400000,"2.81000000","2.81000000","2.80000000","2.80000000","3440.26000000",1778659199999,"9653.88460000",33,"1068.19000000","3001.61390000","0"],[1778659200000,"2.80000000","2.81000000","2.79000000","2.81000000","3682.81000000",1778660999999,"10331.15420000",53,"2014.15000000","5651.07220000","0"],[1778661000000,"2.81000000","2.81000000","2.80000000","2.81000000","1561.46000000",1778662799999,"4387.34420000",38,"945.48000000","2656.79880000","0"],[1778662800000,"2.81000000","2.82000000","2.81000000","2.82000000","1135.69000000",1778664599999,"3193.75500000",57,"1135.69000000","3193.75500000","0"],[1778664600000,"2.82000000","2.82000000","2.81000000","2.82000000","340.01000000",1778666399999,"957.84510000",49,"241.70000000","681.59400000","0"],[1778666400000,"2.81000000","2.81000000","2.77000000","2.77000000","7845.20000000",1778668199999,"21864.63760000",134,"3295.27000000","9168.97260000","0"],[1778668200000,"2.78000000","2.79000000","2.77000000","2.78000000","3993.91000000",1778669999999,"11103.70170000",97,"3476.50000000","9667.96100000","0"],[1778670000000,"2.78000000","2.79000000","2.77000000","2.79000000","7475.39000000",1778671799999,"20818.42460000",155,"5323.92000000","14832.55500000","0"],[1778671800000,"2.78000000","2.80000000","2.78000000","2.78000000","1652.40000000",1778673599999,"4606.55170000",25,"883.67000000","2465.52930000","0"],[1778673600000,"2.78000000","2.78000000","2.75000000","2.76000000","5949.86000000",1778675399999,"16448.27050000",88,"3697.81000000","10212.22840000","0"],[1778675400000,"2.76000000","2.76000000","2.72000000","2.74000000","20387.17000000",1778677199999,"55906.41900000",379,"12074.64000000","33099.05560000","0"],[1778677200000,"2.74000000","2.75000000","2.74000000","2.75000000","5266.22000000",1778678999999,"14461.98050000",46,"4056.76000000","11140.46030000","0"],[1778679000000,"2.74000000","2.77000000","2.72000000","2.74000000","17672.41000000",1778680799999,"48494.98460000",146,"11742.18000000","32236.65490000","0"],[1778680800000,"2.74000000","2.75000000","2.73000000","2.75000000","6269.14000000",1778682599999,"17149.96030000",78,"2738.42000000","7487.14770000","0"],[1778682600000,"2.76000000","2.77000000","2.76000000","2.77000000","5004.75000000",1778684399999,"13837.26170000",116,"3053.86000000","8440.81920000","0"],[1778684400000,"2.77000000","2.77000000","2.71000000","2.72000000","12098.15000000",1778686199999,"33048.68940000",164,"4958.96000000","13512.55680000","0"],[1778686200000,"2.71000000","2.73000000","2.69000000","2.70000000","16829.48000000",1778687999999,"45560.88200000",309,"10225.95000000","27702.76880000","0"],[1778688000000,"2.70000000","2.73000000","2.69000000","2.73000000","8434.12000000",1778689799999,"22817.22860000",155,"4560.13000000","12343.52630000","0"],[1778689800000,"2.73000000","2.74000000","2.72000000","2.72000000","3174.41000000",1778691599999,"8667.95120000",20,"2133.46000000","5829.55070000","0"],[1778691600000,"2.73000000","2.74000000","2.73000000","2.73000000","2141.04000000",1778693399999,"5862.46100000",29,"1351.61000000","3703.41140000","0"],[1778693400000,"2.73000000","2.73000000","2.73000000","2.73000000","8.51000000",1778695199999,"23.23230000",2,"0.00000000","0.00000000","0"],[1778695200000,"2.74000000","2.75000000","2.74000000","2.74000000","2189.96000000",1778696999999,"6002.94820000",18,"724.33000000","1987.12200000","0"],[1778697000000,"2.74000000","2.74000000","2.73000000","2.73000000","927.92000000",1778698799999,"2537.24280000",20,"415.30000000","1137.79020000","0"],[1778698800000,"2.72000000","2.72000000","2.70000000","2.70000000","3675.53000000",1778700599999,"9956.18330000",91,"1802.74000000","4883.48690000","0"],[1778700600000,"2.70000000","2.71000000","2.69000000","2.70000000","1033.88000000",1778702399999,"2791.50830000",54,"666.56000000","1800.03630000","0"],[1778702400000,"2.70000000","2.71000000","2.70000000","2.70000000","2298.44000000",1778704199999,"6214.97230000",24,"1728.92000000","4674.29760000","0"],[1778704200000,"2.70000000","2.71000000","2.70000000","2.71000000","63.07000000",1778705999999,"170.44430000",6,"15.53000000","42.08630000","0"],[1778706000000,"2.70000000","2.70000000","2.69000000","2.69000000","3032.16000000",1778707799999,"8174.70280000",44,"1442.17000000","3889.82100000","0"],[1778707800000,"2.69000000","2.69000000","2.69000000","2.69000000","930.16000000",1778709599999,"2502.13040000",27,"651.69000000","1753.04610000","0"],[1778709600000,"2.69000000","2.69000000","2.68000000","2.69000000","3182.35000000",1778711399999,"8550.27200000",53,"1597.45000000","4292.05570000","0"],[1778711400000,"2.70000000","2.72000000","2.70000000","2.71000000","4957.55000000",1778713199999,"13413.46580000",40,"4449.97000000","12038.42500000","0"],[1778713200000,"2.71000000","2.72000000","2.71000000","2.71000000","365.23000000",1778714999999,"989.88360000",48,"11.03000000","30.00160000","0"],[1778715000000,"2.71000000","2.71000000","2.71000000","2.71000000","195.59000000",1778716799999,"530.04890000",3,"0.00000000","0.00000000","0"],[1778716800000,"2.71000000","2.72000000","2.71000000","2.72000000","482.63000000",1778718599999,"1307.96250000",8,"3.52000000","9.57440000","0"],[1778718600000,"2.72000000","2.72000000","2.70000000","2.70000000","719.07000000",1778720399999,"1950.79120000",26,"236.48000000","643.16420000","0"],[1778720400000,"2.71000000","2.71000000","2.70000000","2.70000000","4653.28000000",1778722199999,"12610.12700000",71,"1367.19000000","3705.08490000","0"],[1778722200000,"2.71000000","2.71000000","2.71000000","2.71000000","368.31000000",1778723999999,"998.12010000",7,"368.31000000","998.12010000","0"],[1778724000000,"2.71000000","2.72000000","2.71000000","2.72000000","408.46000000",1778725799999,"1107.66860000",15,"391.10000000","1060.62300000","0"],[1778725800000,"2.72000000","2.72000000","2.71000000","2.71000000","1389.03000000",1778727599999,"3764.29350000",17,"443.79000000","1202.69310000","0"],[1778727600000,"2.70000000","2.71000000","2.69000000","2.71000000","4641.96000000",1778729399999,"12538.89240000",39,"2840.19000000","7672.02590000","0"],[1778729400000,"2.70000000","2.70000000","2.69000000","2.69000000","3439.25000000",1778731199999,"9285.21540000",46,"1972.93000000","5326.91100000","0"],[1778731200000,"2.70000000","2.71000000","2.69000000","2.70000000","3543.08000000",1778732999999,"9563.90760000",46,"2214.09000000","5978.06330000","0"],[1778733000000,"2.70000000","2.71000000","2.70000000","2.71000000","376.71000000",1778734799999,"1020.82670000",7,"360.67000000","977.41570000","0"],[1778734800000,"2.72000000","2.72000000","2.71000000","2.71000000","11.93000000",1778736599999,"32.39910000",2,"6.88000000","18.71360000","0"],[1778736600000,"2.71000000","2.72000000","2.71000000","2.71000000","239.68000000",1778738399999,"651.81710000",11,"228.43000000","621.32960000","0"],[1778738400000,"2.72000000","2.73000000","2.72000000","2.73000000","4425.64000000",1778740199999,"12073.27980000",34,"3721.59000000","10151.75630000","0"],[1778740200000,"2.73000000","2.73000000","2.73000000","2.73000000","21.30000000",1778741999999,"58.14900000",4,"0.00000000","0.00000000","0"],[1778742000000,"2.74000000","2.74000000","2.72000000","2.72000000","1039.07000000",1778743799999,"2838.06360000",17,"203.76000000","558.12130000","0"],[1778743800000,"2.73000000","2.74000000","2.72000000","2.72000000","5438.37000000",1778745599999,"14849.84620000",49,"3279.87000000","8957.53260000","0"],[1778745600000,"2.73000000","2.73000000","2.73000000","2.73000000","2596.95000000",1778747399999,"7089.67350000",30,"2404.00000000","6562.92000000","0"],[1778747400000,"2.73000000","2.76000000","2.73000000","2.75000000","4740.25000000",1778749199999,"13046.17480000",77,"1991.40000000","5486.60110000","0"],[1778749200000,"2.75000000","2.75000000","2.72000000","2.73000000","4572.22000000",1778750999999,"12513.74260000",82,"1982.31000000","5431.02070000","0"],[1778751000000,"2.73000000","2.74000000","2.72000000","2.73000000","4031.72000000",1778752799999,"11006.82700000",53,"2791.46000000","7622.18000000","0"],[1778752800000,"2.73000000","2.73000000","2.73000000","2.73000000","5738.78000000",1778754599999,"15666.86940000",28,"607.23000000","1657.73790000","0"],[1778754600000,"2.73000000","2.76000000","2.73000000","2.76000000","8791.43000000",1778756399999,"24104.33440000",64,"7769.50000000","21301.75300000","0"],[1778756400000,"2.76000000","2.78000000","2.76000000","2.76000000","5785.09000000",1778758199999,"16017.50570000",149,"1585.03000000","4390.61030000","0"],[1778758200000,"2.76000000","2.77000000","2.76000000","2.77000000","5636.58000000",1778759999999,"15599.87090000",84,"1771.08000000","4902.08570000","0"],[1778760000000,"2.77000000","2.78000000","2.76000000","2.77000000","3328.80000000",1778761799999,"9231.89240000",40,"1481.73000000","4111.74370000","0"],[1778761800000,"2.78000000","2.81000000","2.77000000","2.81000000","7849.38000000",1778763599999,"21955.50030000",149,"3943.95000000","11033.75410000","0"],[1778763600000,"2.81000000","2.84000000","2.80000000","2.83000000","10706.34000000",1778765399999,"30231.34390000",176,"6340.16000000","17926.20260000","0"],[1778765400000,"2.82000000","2.85000000","2.81000000","2.83000000","8629.20000000",1778767199999,"24443.80790000",197,"3650.66000000","10340.54700000","0"],[1778767200000,"2.83000000","2.86000000","2.83000000","2.85000000","6735.67000000",1778768999999,"19144.07440000",169,"2348.63000000","6679.35800000","0"],[1778769000000,"2.85000000","2.86000000","2.84000000","2.84000000","3295.52000000",1778770799999,"9395.71820000",96,"826.14000000","2360.63740000","0"],[1778770800000,"2.84000000","2.86000000","2.84000000","2.84000000","5344.63000000",1778772599999,"15198.41460000",111,"2696.89000000","7668.27660000","0"],[1778772600000,"2.85000000","2.87000000","2.85000000","2.85000000","4132.58000000",1778774399999,"11801.85440000",93,"1939.51000000","5541.88880000","0"],[1778774400000,"2.85000000","2.87000000","2.85000000","2.86000000","1683.33000000",1778776199999,"4808.95620000",26,"651.05000000","1865.37080000","0"],[1778776200000,"2.87000000","2.87000000","2.85000000","2.86000000","2948.86000000",1778777999999,"8426.33340000",30,"1560.82000000","4460.40380000","0"],[1778778000000,"2.86000000","2.87000000","2.82000000","2.83000000","7404.37000000",1778779799999,"21067.66330000",122,"1741.43000000","4959.66420000","0"],[1778779800000,"2.83000000","2.83000000","2.82000000","2.83000000","1589.54000000",1778781599999,"4496.22410000",20,"778.60000000","2203.43800000","0"],[1778781600000,"2.82000000","2.83000000","2.82000000","2.83000000","948.28000000",1778783399999,"2681.75470000",15,"760.51000000","2152.24330000","0"],[1778783400000,"2.83000000","2.83000000","2.83000000","2.83000000","1595.88000000",1778785199999,"4516.34040000",53,"506.98000000","1434.75340000","0"],[1778785200000,"2.83000000","2.84000000","2.82000000","2.83000000","3133.80000000",1778786999999,"8849.00110000",48,"2345.43000000","6621.60810000","0"],[1778787000000,"2.82000000","2.82000000","2.82000000","2.82000000","1117.52000000",1778788799999,"3151.40640000",29,"523.82000000","1477.17240000","0"],[1778788800000,"2.82000000","2.82000000","2.80000000","2.81000000","1787.71000000",1778790599999,"5025.57730000",28,"918.95000000","2582.44810000","0"],[1778790600000,"2.81000000","2.82000000","2.81000000","2.82000000","672.16000000",1778792399999,"1888.81100000",8,"672.16000000","1888.81100000","0"],[1778792400000,"2.81000000","2.81000000","2.80000000","2.80000000","1304.83000000",1778794199999,"3659.59610000",21,"0.00000000","0.00000000","0"],[1778794200000,"2.81000000","2.81000000","2.80000000","2.80000000","5.98000000",1778795999999,"16.77970000",2,"3.57000000","10.03170000","0"],[1778796000000,"2.80000000","2.83000000","2.80000000","2.82000000","1176.83000000",1778797799999,"3310.65310000",60,"1176.83000000","3310.65310000","0"],[1778797800000,"2.82000000","2.83000000","2.81000000","2.82000000","1397.25000000",1778799599999,"3934.91850000",52,"203.82000000","574.78560000","0"],[1778799600000,"2.81000000","2.81000000","2.80000000","2.80000000","352.94000000",1778801399999,"991.64690000",4,"0.00000000","0.00000000","0"],[1778801400000,"2.80000000","2.81000000","2.79000000","2.79000000","2959.20000000",1778803199999,"8279.46530000",66,"1130.70000000","3166.65250000","0"],[1778803200000,"2.80000000","2.81000000","2.80000000","2.81000000","2459.88000000",1778804999999,"6894.87890000",55,"2444.11000000","6850.56520000","0"],[1778805000000,"2.81000000","2.83000000","2.81000000","2.83000000","1998.49000000",1778806799999,"5632.11530000",30,"736.16000000","2077.35280000","0"],[1778806800000,"2.82000000","2.83000000","2.81000000","2.81000000","1629.22000000",1778808599999,"4595.74600000",129,"861.81000000","2431.81120000","0"],[1778808600000,"2.81000000","2.81000000","2.79000000","2.79000000","6291.54000000",1778810399999,"17631.91630000",55,"3318.65000000","9302.39930000","0"],[1778810400000,"2.80000000","2.81000000","2.78000000","2.78000000","2549.65000000",1778812199999,"7120.27560000",68,"796.89000000","2228.21640000","0"],[1778812200000,"2.78000000","2.79000000","2.77000000","2.79000000","3216.11000000",1778813999999,"8947.74260000",101,"1722.45000000","4795.20910000","0"],[1778814000000,"2.79000000","2.79000000","2.77000000","2.78000000","7721.40000000",1778815799999,"21485.72750000",183,"1797.45000000","4998.87020000","0"],[1778815800000,"2.77000000","2.78000000","2.76000000","2.77000000","1848.28000000",1778817599999,"5119.89690000",80,"552.48000000","1530.67530000","0"],[1778817600000,"2.77000000","2.77000000","2.76000000","2.76000000","915.36000000",1778819399999,"2534.24330000",66,"257.70000000","713.82900000","0"],[1778819400000,"2.77000000","2.77000000","2.77000000","2.77000000","874.77000000",1778821199999,"2423.11290000",29,"677.30000000","1876.12100000","0"],[1778821200000,"2.76000000","2.78000000","2.75000000","2.77000000","10761.36000000",1778822999999,"29770.16260000",92,"8679.00000000","24018.06240000","0"],[1778823000000,"2.76000000","2.77000000","2.74000000","2.74000000","10126.84000000",1778824799999,"27923.00950000",175,"6662.67000000","18382.58510000","0"],[1778824800000,"2.74000000","2.76000000","2.74000000","2.75000000","3230.95000000",1778826599999,"8897.85170000",29,"2058.90000000","5677.91540000","0"],[1778826600000,"2.76000000","2.77000000","2.76000000","2.76000000","253.50000000",1778828399999,"699.76000000",7,"211.58000000","584.06080000","0"],[1778828400000,"2.76000000","2.78000000","2.76000000","2.78000000","280.35000000",1778830199999,"776.24440000",8,"129.49000000","359.87080000","0"],[1778830200000,"2.78000000","2.78000000","2.77000000","2.78000000","3451.49000000",1778831999999,"9567.48910000",31,"1339.31000000","3713.27690000","0"],[1778832000000,"2.77000000","2.78000000","2.76000000","2.77000000","4012.49000000",1778833799999,"11111.19200000",95,"2782.41000000","7708.47900000","0"],[1778833800000,"2.77000000","2.79000000","2.77000000","2.78000000","5516.29000000",1778835599999,"15350.70180000",125,"1903.38000000","5292.32130000","0"],[1778835600000,"2.78000000","2.78000000","2.77000000","2.78000000","4387.10000000",1778837399999,"12188.01950000",161,"1158.37000000","3220.26860000","0"],[1778837400000,"2.79000000","2.79000000","2.76000000","2.76000000","8942.01000000",1778839199999,"24815.18690000",166,"1918.95000000","5353.82750000","0"],[1778839200000,"2.76000000","2.77000000","2.74000000","2.77000000","9115.03000000",1778840999999,"25145.72510000",266,"4371.44000000","12074.67400000","0"],[1778841000000,"2.77000000","2.79000000","2.77000000","2.79000000","8050.60000000",1778842799999,"22408.42630000",173,"3332.80000000","9280.77790000","0"],[1778842800000,"2.79000000","2.82000000","2.79000000","2.80000000","12589.93000000",1778844599999,"35366.66610000",250,"5055.85000000","14217.53380000","0"],[1778844600000,"2.80000000","2.81000000","2.78000000","2.80000000","16694.55000000",1778846399999,"46741.07400000",490,"8212.50000000","22983.86300000","0"],[1778846400000,"2.80000000","2.83000000","2.79000000","2.79000000","14670.31000000",1778848199999,"41191.87490000",534,"5973.48000000","16785.32470000","0"],[1778848200000,"2.79000000","2.79000000","2.75000000","2.75000000","12134.34000000",1778849999999,"33657.35420000",320,"5496.26000000","15268.60940000","0"],[1778850000000,"2.76000000","2.76000000","2.71000000","2.73000000","11701.71000000",1778851799999,"31937.58190000",416,"5039.61000000","13764.68640000","0"],[1778851800000,"2.72000000","2.74000000","2.69000000","2.70000000","28388.57000000",1778853599999,"76973.96740000",563,"19806.44000000","53742.23080000","0"],[1778853600000,"2.70000000","2.73000000","2.68000000","2.72000000","6898.46000000",1778855399999,"18682.17320000",210,"3965.98000000","10731.26940000","0"],[1778855400000,"2.72000000","2.73000000","2.71000000","2.73000000","1634.90000000",1778857199999,"4453.43870000",57,"923.42000000","2515.81510000","0"],[1778857200000,"2.73000000","2.74000000","2.71000000","2.72000000","7807.99000000",1778858999999,"21277.00330000",150,"5891.39000000","16059.07280000","0"],[1778859000000,"2.72000000","2.73000000","2.72000000","2.73000000","1741.03000000",1778860799999,"4742.12200000",56,"1226.38000000","3339.22240000","0"],[1778860800000,"2.72000000","2.74000000","2.72000000","2.74000000","988.39000000",1778862599999,"2699.15670000",41,"787.93000000","2151.94990000","0"],[1778862600000,"2.74000000","2.74000000","2.73000000","2.73000000","1814.86000000",1778864399999,"4955.87220000",23,"299.40000000","818.66640000","0"],[1778864400000,"2.73000000","2.73000000","2.73000000","2.73000000","865.79000000",1778866199999,"2363.60670000",31,"638.77000000","1743.84210000","0"],[1778866200000,"2.73000000","2.74000000","2.73000000","2.74000000","12.60000000",1778867999999,"34.42280000",2,"2.48000000","6.79520000","0"],[1778868000000,"2.74000000","2.74000000","2.73000000","2.73000000","543.87000000",1778869799999,"1486.91830000",6,"224.47000000","614.95630000","0"],[1778869800000,"2.72000000","2.72000000","2.72000000","2.72000000","1217.57000000",1778871599999,"3311.79040000",30,"907.66000000","2468.83520000","0"],[1778871600000,"2.72000000","2.72000000","2.71000000","2.72000000","390.80000000",1778873399999,"1062.61860000",8,"15.14000000","41.18080000","0"],[1778873400000,"2.72000000","2.72000000","2.71000000","2.71000000","2419.72000000",1778875199999,"6562.36990000",46,"1535.78000000","4164.55310000","0"],[1778875200000,"2.71000000","2.71000000","2.70000000","2.71000000","4195.78000000",1778876999999,"11343.51340000",50,"2944.66000000","7963.43910000","0"],[1778877000000,"2.71000000","2.71000000","2.70000000","2.70000000","2951.20000000",1778878799999,"7996.51400000",50,"1347.79000000","3652.51090000","0"],[1778878800000,"2.71000000","2.72000000","2.71000000","2.72000000","740.61000000",1778880599999,"2007.10000000",9,"737.61000000","1998.97000000","0"],[1778880600000,"2.72000000","2.72000000","2.71000000","2.71000000","126.65000000",1778882399999,"343.25820000",5,"3.67000000","9.98240000","0"],[1778882400000,"2.70000000","2.70000000","2.70000000","2.70000000","2.44000000",1778884199999,"6.58800000",1,"0.00000000","0.00000000","0"],[1778884200000,"2.70000000","2.70000000","2.70000000","2.70000000","0.00000000",1778885999999,"0.00000000",0,"0.00000000","0.00000000","0"],[1778886000000,"2.70000000","2.70000000","2.70000000","2.70000000","3237.64000000",1778887799999,"8741.62800000",21,"1955.41000000","5279.60700000","0"],[1778887800000,"2.70000000","2.71000000","2.70000000","2.70000000","20.67000000",1778889599999,"55.86860000",3,"5.96000000","16.15160000","0"],[1778889600000,"2.71000000","2.71000000","2.70000000","2.71000000","142.50000000",1778891399999,"385.30240000",9,"55.24000000","149.70040000","0"],[1778891400000,"2.71000000","2.71000000","2.71000000","2.71000000","151.29000000",1778893199999,"409.99590000",3,"151.29000000","409.99590000","0"],[1778893200000,"2.70000000","2.70000000","2.70000000","2.70000000","674.61000000",1778894999999,"1821.44700000",18,"263.81000000","712.28700000","0"],[1778895000000,"2.70000000","2.71000000","2.69000000","2.71000000","1021.30000000",1778896799999,"2759.00350000",15,"969.10000000","2618.41250000","0"],[1778896800000,"2.71000000","2.71000000","2.71000000","2.71000000","0.00000000",1778898599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1778898600000,"2.71000000","2.71000000","2.71000000","2.71000000","1262.63000000",1778900399999,"3421.72730000",8,"1262.63000000","3421.72730000","0"],[1778900400000,"2.72000000","2.72000000","2.72000000","2.72000000","2013.25000000",1778902199999,"5476.04000000",23,"1818.76000000","4947.02720000","0"],[1778902200000,"2.73000000","2.74000000","2.73000000","2.74000000","2387.31000000",1778903999999,"6519.68930000",95,"1064.51000000","2908.44530000","0"],[1778904000000,"2.73000000","2.74000000","2.72000000","2.73000000","4313.49000000",1778905799999,"11773.52710000",158,"2385.26000000","6512.52450000","0"],[1778905800000,"2.73000000","2.74000000","2.72000000","2.73000000","2088.26000000",1778907599999,"5689.73310000",80,"1164.14000000","3173.59130000","0"],[1778907600000,"2.73000000","2.74000000","2.72000000","2.74000000","790.82000000",1778909399999,"2160.67500000",56,"790.82000000","2160.67500000","0"],[1778909400000,"2.73000000","2.73000000","2.72000000","2.72000000","2606.81000000",1778911199999,"7109.14940000",29,"446.39000000","1214.20290000","0"],[1778911200000,"2.73000000","2.74000000","2.70000000","2.70000000","1175.18000000",1778912999999,"3201.79750000",15,"570.19000000","1556.64190000","0"],[1778913000000,"2.71000000","2.71000000","2.69000000","2.69000000","1446.45000000",1778914799999,"3906.51140000",25,"560.64000000","1514.99240000","0"],[1778914800000,"2.70000000","2.72000000","2.68000000","2.71000000","13113.56000000",1778916599999,"35474.33700000",177,"9549.05000000","25827.81820000","0"],[1778916600000,"2.72000000","2.75000000","2.72000000","2.73000000","4392.52000000",1778918399999,"11994.67180000",78,"1496.42000000","4086.81230000","0"],[1778918400000,"2.73000000","2.76000000","2.73000000","2.75000000","3615.11000000",1778920199999,"9925.81120000",82,"1821.49000000","4995.27500000","0"],[1778920200000,"2.74000000","2.79000000","2.74000000","2.76000000","4505.56000000",1778921999999,"12470.41940000",86,"2827.00000000","7837.78040000","0"],[1778922000000,"2.76000000","2.77000000","2.71000000","2.73000000","7986.89000000",1778923799999,"21955.42320000",191,"3999.84000000","10963.48460000","0"],[1778923800000,"2.74000000","2.76000000","2.74000000","2.74000000","5055.25000000",1778925599999,"13883.64580000",101,"2973.84000000","8170.95250000","0"],[1778925600000,"2.74000000","2.77000000","2.74000000","2.74000000","12578.18000000",1778927399999,"34651.02410000",176,"8673.55000000","23921.73790000","0"],[1778927400000,"2.74000000","2.77000000","2.74000000","2.76000000","2469.43000000",1778929199999,"6825.71580000",32,"1859.71000000","5143.94510000","0"],[1778929200000,"2.77000000","2.77000000","2.76000000","2.76000000","1207.46000000",1778930999999,"3344.64330000",27,"50.05000000","138.63850000","0"],[1778931000000,"2.77000000","2.78000000","2.77000000","2.77000000","1223.15000000",1778932799999,"3388.41990000",21,"682.94000000","1892.03820000","0"],[1778932800000,"2.77000000","2.77000000","2.76000000","2.76000000","1131.25000000",1778934599999,"3131.35680000",25,"105.17000000","291.32090000","0"],[1778934600000,"2.77000000","2.80000000","2.77000000","2.79000000","2545.41000000",1778936399999,"7091.39990000",88,"1489.34000000","4149.44200000","0"],[1778936400000,"2.79000000","2.79000000","2.77000000","2.77000000","4957.67000000",1778938199999,"13763.66820000",91,"507.68000000","1414.90640000","0"],[1778938200000,"2.77000000","2.78000000","2.75000000","2.75000000","2624.79000000",1778939999999,"7251.94080000",112,"447.51000000","1235.87010000","0"],[1778940000000,"2.75000000","2.77000000","2.74000000","2.76000000","1043.20000000",1778941799999,"2876.26080000",27,"852.81000000","2352.17040000","0"],[1778941800000,"2.77000000","2.79000000","2.77000000","2.78000000","7097.03000000",1778943599999,"19732.56610000",80,"5519.59000000","15346.62260000","0"],[1778943600000,"2.78000000","2.78000000","2.75000000","2.76000000","2115.76000000",1778945399999,"5841.25600000",32,"1044.04000000","2882.19540000","0"],[1778945400000,"2.77000000","2.78000000","2.77000000","2.78000000","297.52000000",1778947199999,"824.40140000",10,"226.65000000","628.09150000","0"],[1778947200000,"2.78000000","2.78000000","2.77000000","2.77000000","1185.87000000",1778948999999,"3292.00740000",16,"95.95000000","266.70200000","0"],[1778949000000,"2.77000000","2.78000000","2.77000000","2.77000000","181.46000000",1778950799999,"503.36350000",6,"171.93000000","476.96540000","0"],[1778950800000,"2.78000000","2.78000000","2.76000000","2.76000000","579.36000000",1778952599999,"1603.19400000",17,"114.36000000","316.83850000","0"],[1778952600000,"2.77000000","2.78000000","2.77000000","2.77000000","330.00000000",1778954399999,"914.74200000",11,"176.59000000","489.79630000","0"],[1778954400000,"2.77000000","2.77000000","2.76000000","2.76000000","1249.66000000",1778956199999,"3461.07400000",20,"682.97000000","1891.82690000","0"],[1778956200000,"2.77000000","2.78000000","2.75000000","2.78000000","11615.41000000",1778957999999,"32090.25480000",286,"7376.93000000","20415.66220000","0"],[1778958000000,"2.78000000","2.78000000","2.77000000","2.77000000","193.69000000",1778959799999,"536.59890000",6,"7.76000000","21.57280000","0"],[1778959800000,"2.78000000","2.78000000","2.77000000","2.78000000","49.76000000",1778961599999,"137.95650000",3,"12.13000000","33.72140000","0"],[1778961600000,"2.78000000","2.78000000","2.77000000","2.77000000","1159.36000000",1778963399999,"3215.58210000",31,"415.49000000","1155.06220000","0"],[1778963400000,"2.78000000","2.78000000","2.77000000","2.78000000","291.85000000",1778965199999,"809.79330000",15,"136.88000000","380.52640000","0"],[1778965200000,"2.77000000","2.78000000","2.77000000","2.77000000","1512.98000000",1778966999999,"4192.80310000",29,"184.85000000","513.88300000","0"],[1778967000000,"2.76000000","2.76000000","2.76000000","2.76000000","641.69000000",1778968799999,"1771.06440000",9,"120.37000000","332.22120000","0"],[1778968800000,"2.77000000","2.77000000","2.77000000","2.77000000","28.99000000",1778970599999,"80.30230000",6,"28.99000000","80.30230000","0"],[1778970600000,"2.77000000","2.77000000","2.76000000","2.76000000","13.74000000",1778972399999,"38.03070000",3,"10.83000000","29.99910000","0"],[1778972400000,"2.76000000","2.77000000","2.76000000","2.77000000","1367.86000000",1778974199999,"3788.92090000",109,"1274.98000000","3531.69460000","0"],[1778974200000,"2.77000000","2.78000000","2.77000000","2.78000000","79.02000000",1778975999999,"219.29870000",4,"41.33000000","114.89740000","0"],[1778976000000,"2.78000000","2.79000000","2.77000000","2.79000000","2144.85000000",1778977799999,"5982.62450000",34,"1519.43000000","4239.08390000","0"],[1778977800000,"2.79000000","2.81000000","2.79000000","2.79000000","2730.15000000",1778979599999,"7620.94490000",55,"462.64000000","1294.07810000","0"],[1778979600000,"2.79000000","2.82000000","2.79000000","2.81000000","9518.83000000",1778981399999,"26684.22110000",184,"5985.76000000","16807.41730000","0"],[1778981400000,"2.81000000","2.82000000","2.79000000","2.79000000","4575.70000000",1778983199999,"12813.73690000",73,"1028.58000000","2891.71280000","0"],[1778983200000,"2.80000000","2.83000000","2.80000000","2.83000000","3844.99000000",1778984999999,"10810.49320000",104,"2902.20000000","8152.57100000","0"],[1778985000000,"2.83000000","2.84000000","2.82000000","2.84000000","6291.84000000",1778986799999,"17830.85190000",119,"4802.20000000","13616.41870000","0"],[1778986800000,"2.84000000","2.85000000","2.83000000","2.84000000","4316.08000000",1778988599999,"12254.47530000",92,"2838.96000000","8062.37270000","0"],[1778988600000,"2.85000000","2.86000000","2.83000000","2.84000000","3420.43000000",1778990399999,"9708.66190000",51,"1389.66000000","3942.41640000","0"],[1778990400000,"2.84000000","2.84000000","2.82000000","2.83000000","2120.81000000",1778992199999,"6009.79950000",31,"1010.85000000","2861.83360000","0"],[1778992200000,"2.82000000","2.82000000","2.80000000","2.81000000","1493.48000000",1778993999999,"4198.88530000",27,"403.30000000","1133.27300000","0"],[1778994000000,"2.81000000","2.81000000","2.78000000","2.79000000","920.39000000",1778995799999,"2574.13890000",19,"281.06000000","787.97380000","0"],[1778995800000,"2.79000000","2.79000000","2.77000000","2.78000000","2870.75000000",1778997599999,"7988.02750000",45,"1307.25000000","3637.63870000","0"],[1778997600000,"2.77000000","2.78000000","2.77000000","2.78000000","3584.76000000",1778999399999,"9935.60370000",39,"1631.60000000","4525.35050000","0"],[1778999400000,"2.78000000","2.82000000","2.78000000","2.81000000","11359.88000000",1779001199999,"31770.96950000",106,"7957.92000000","22280.36280000","0"],[1779001200000,"2.82000000","2.83000000","2.81000000","2.83000000","9582.08000000",1779002999999,"27032.57030000",184,"4773.83000000","13477.06300000","0"],[1779003000000,"2.84000000","2.84000000","2.82000000","2.82000000","1799.37000000",1779004799999,"5083.05880000",27,"36.64000000","103.97280000","0"],[1779004800000,"2.82000000","2.82000000","2.80000000","2.81000000","2140.94000000",1779006599999,"6014.18060000",49,"456.38000000","1282.54930000","0"],[1779006600000,"2.82000000","2.82000000","2.82000000","2.82000000","519.61000000",1779008399999,"1465.30020000",9,"205.77000000","580.27140000","0"],[1779008400000,"2.82000000","2.82000000","2.81000000","2.82000000","962.31000000",1779010199999,"2711.26180000",14,"98.97000000","279.09540000","0"],[1779010200000,"2.81000000","2.81000000","2.80000000","2.81000000","4408.92000000",1779011999999,"12366.87030000",104,"1345.21000000","3766.60800000","0"],[1779012000000,"2.80000000","2.81000000","2.78000000","2.79000000","6358.58000000",1779013799999,"17773.46680000",193,"2056.13000000","5747.46310000","0"],[1779013800000,"2.79000000","2.81000000","2.78000000","2.80000000","8043.26000000",1779015599999,"22510.88150000",68,"7111.19000000","19904.11430000","0"],[1779015600000,"2.80000000","2.80000000","2.80000000","2.80000000","0.00000000",1779017399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779017400000,"2.79000000","2.79000000","2.79000000","2.79000000","1866.59000000",1779019199999,"5207.78610000",18,"91.55000000","255.42450000","0"],[1779019200000,"2.78000000","2.78000000","2.78000000","2.78000000","112.41000000",1779020999999,"312.49980000",3,"0.00000000","0.00000000","0"],[1779021000000,"2.78000000","2.78000000","2.78000000","2.78000000","1849.06000000",1779022799999,"5140.38680000",22,"0.00000000","0.00000000","0"],[1779022800000,"2.78000000","2.78000000","2.78000000","2.78000000","467.61000000",1779024599999,"1299.95580000",7,"467.61000000","1299.95580000","0"],[1779024600000,"2.78000000","2.78000000","2.76000000","2.77000000","919.39000000",1779026399999,"2544.68280000",23,"121.54000000","337.80200000","0"],[1779026400000,"2.76000000","2.76000000","2.75000000","2.76000000","1332.48000000",1779028199999,"3668.04220000",42,"1024.07000000","2818.36140000","0"],[1779028200000,"2.75000000","2.76000000","2.75000000","2.76000000","3057.96000000",1779029999999,"8409.42210000",144,"956.36000000","2630.02210000","0"],[1779030000000,"2.75000000","2.76000000","2.75000000","2.75000000","2339.26000000",1779031799999,"6432.99030000",23,"433.38000000","1191.82030000","0"],[1779031800000,"2.74000000","2.74000000","2.74000000","2.74000000","276.11000000",1779033599999,"756.54140000",8,"0.00000000","0.00000000","0"],[1779033600000,"2.75000000","2.77000000","2.75000000","2.77000000","2378.96000000",1779035399999,"6545.46260000",27,"2291.21000000","6303.27260000","0"],[1779035400000,"2.76000000","2.76000000","2.75000000","2.75000000","759.40000000",1779037199999,"2091.64330000",18,"3.80000000","10.45000000","0"],[1779037200000,"2.75000000","2.76000000","2.74000000","2.74000000","1671.22000000",1779038999999,"4588.12230000",18,"702.75000000","1932.62430000","0"],[1779039000000,"2.75000000","2.75000000","2.74000000","2.74000000","240.14000000",1779040799999,"660.28790000",8,"230.43000000","633.68250000","0"],[1779040800000,"2.75000000","2.75000000","2.73000000","2.74000000","4630.86000000",1779042599999,"12715.48110000",47,"4125.15000000","11327.68660000","0"],[1779042600000,"2.75000000","2.75000000","2.73000000","2.74000000","12477.57000000",1779044399999,"34207.83670000",82,"2826.73000000","7758.74060000","0"],[1779044400000,"2.74000000","2.74000000","2.74000000","2.74000000","233.50000000",1779046199999,"639.79000000",25,"233.50000000","639.79000000","0"],[1779046200000,"2.73000000","2.74000000","2.73000000","2.73000000","392.13000000",1779047999999,"1074.25270000",5,"373.78000000","1024.15720000","0"],[1779048000000,"2.73000000","2.74000000","2.73000000","2.73000000","428.25000000",1779049799999,"1169.14760000",60,"2.51000000","6.87740000","0"],[1779049800000,"2.73000000","2.74000000","2.73000000","2.73000000","1225.48000000",1779051599999,"3346.23140000",87,"67.10000000","183.85400000","0"],[1779051600000,"2.73000000","2.73000000","2.72000000","2.72000000","4512.32000000",1779053399999,"12314.30960000",92,"153.29000000","418.48170000","0"],[1779053400000,"2.72000000","2.73000000","2.72000000","2.72000000","475.38000000",1779055199999,"1293.33380000",68,"30.02000000","81.95460000","0"],[1779055200000,"2.72000000","2.72000000","2.69000000","2.69000000","9483.18000000",1779056999999,"25730.95020000",199,"4454.51000000","12098.17200000","0"],[1779057000000,"2.69000000","2.70000000","2.68000000","2.68000000","1406.27000000",1779058799999,"3783.07460000",90,"297.37000000","802.15800000","0"],[1779058800000,"2.69000000","2.69000000","2.64000000","2.65000000","7699.94000000",1779060599999,"20501.63130000",225,"3274.84000000","8717.12710000","0"],[1779060600000,"2.64000000","2.66000000","2.58000000","2.62000000","17921.08000000",1779062399999,"46875.11500000",360,"11968.64000000","31285.69080000","0"],[1779062400000,"2.62000000","2.62000000","2.60000000","2.61000000","2886.88000000",1779064199999,"7547.75730000",114,"1673.62000000","4374.98540000","0"],[1779064200000,"2.62000000","2.64000000","2.61000000","2.64000000","3920.87000000",1779065999999,"10288.15360000",88,"3263.63000000","8562.23400000","0"],[1779066000000,"2.64000000","2.65000000","2.63000000","2.63000000","399.18000000",1779067799999,"1052.98490000",14,"297.53000000","785.59540000","0"],[1779067800000,"2.63000000","2.65000000","2.63000000","2.65000000","719.07000000",1779069599999,"1896.41870000",11,"427.32000000","1127.16400000","0"],[1779069600000,"2.65000000","2.65000000","2.64000000","2.64000000","1112.05000000",1779071399999,"2944.06040000",21,"388.57000000","1029.71050000","0"],[1779071400000,"2.65000000","2.65000000","2.64000000","2.64000000","231.29000000",1779073199999,"612.53890000",5,"193.33000000","512.32450000","0"],[1779073200000,"2.64000000","2.65000000","2.64000000","2.65000000","72.44000000",1779074999999,"191.56950000",3,"32.79000000","86.89350000","0"],[1779075000000,"2.64000000","2.64000000","2.63000000","2.63000000","1839.01000000",1779076799999,"4852.99720000",39,"699.52000000","1846.73280000","0"],[1779076800000,"2.63000000","2.65000000","2.63000000","2.63000000","1487.24000000",1779078599999,"3921.36250000",37,"866.90000000","2288.73200000","0"],[1779078600000,"2.64000000","2.64000000","2.63000000","2.63000000","983.53000000",1779080399999,"2587.54320000",21,"459.23000000","1208.63420000","0"],[1779080400000,"2.63000000","2.64000000","2.63000000","2.64000000","352.07000000",1779082199999,"926.32280000",3,"37.87000000","99.97680000","0"],[1779082200000,"2.63000000","2.63000000","2.63000000","2.63000000","160.50000000",1779083999999,"422.11500000",13,"0.00000000","0.00000000","0"],[1779084000000,"2.63000000","2.64000000","2.62000000","2.62000000","4703.36000000",1779085799999,"12359.65290000",133,"1674.24000000","4407.92120000","0"],[1779085800000,"2.63000000","2.67000000","2.62000000","2.66000000","10293.66000000",1779087599999,"27230.23380000",169,"9432.33000000","24949.64720000","0"],[1779087600000,"2.67000000","2.68000000","2.65000000","2.68000000","4806.42000000",1779089399999,"12840.92630000",130,"2151.42000000","5757.06720000","0"],[1779089400000,"2.68000000","2.68000000","2.67000000","2.67000000","574.49000000",1779091199999,"1539.56830000",9,"145.23000000","389.21640000","0"],[1779091200000,"2.67000000","2.67000000","2.66000000","2.67000000","2568.43000000",1779092999999,"6853.62580000",57,"600.10000000","1602.26700000","0"],[1779093000000,"2.68000000","2.68000000","2.67000000","2.67000000","631.12000000",1779094799999,"1685.14180000",10,"418.69000000","1117.95370000","0"],[1779094800000,"2.68000000","2.70000000","2.67000000","2.68000000","9331.00000000",1779096599999,"25041.40920000",154,"5107.54000000","13714.43830000","0"],[1779096600000,"2.68000000","2.69000000","2.68000000","2.69000000","2918.11000000",1779098399999,"7832.32090000",28,"2539.60000000","6814.12900000","0"],[1779098400000,"2.68000000","2.69000000","2.68000000","2.68000000","2356.32000000",1779100199999,"6316.47190000",50,"250.18000000","672.01670000","0"],[1779100200000,"2.69000000","2.70000000","2.69000000","2.69000000","1355.79000000",1779101999999,"3647.52180000",20,"327.49000000","881.39480000","0"],[1779102000000,"2.70000000","2.70000000","2.69000000","2.70000000","3546.93000000",1779103799999,"9571.81830000",51,"784.50000000","2118.15000000","0"],[1779103800000,"2.70000000","2.71000000","2.70000000","2.71000000","8.00000000",1779105599999,"21.64000000",2,"8.00000000","21.64000000","0"],[1779105600000,"2.71000000","2.73000000","2.71000000","2.73000000","1302.79000000",1779107399999,"3550.68830000",46,"579.99000000","1578.74770000","0"],[1779107400000,"2.73000000","2.75000000","2.73000000","2.73000000","4569.74000000",1779109199999,"12526.49270000",43,"2675.22000000","7339.60320000","0"],[1779109200000,"2.73000000","2.78000000","2.72000000","2.78000000","6713.46000000",1779110999999,"18455.87590000",161,"3742.70000000","10286.67650000","0"],[1779111000000,"2.77000000","2.78000000","2.75000000","2.76000000","6373.57000000",1779112799999,"17636.08470000",162,"2080.75000000","5751.00020000","0"],[1779112800000,"2.77000000","2.79000000","2.75000000","2.75000000","4999.68000000",1779114599999,"13856.76310000",95,"1821.98000000","5050.59940000","0"],[1779114600000,"2.76000000","2.77000000","2.74000000","2.75000000","1284.97000000",1779116399999,"3540.86140000",20,"391.47000000","1079.08880000","0"],[1779116400000,"2.76000000","2.76000000","2.74000000","2.74000000","4019.76000000",1779118199999,"11057.52760000",169,"2331.42000000","6413.36580000","0"],[1779118200000,"2.74000000","2.74000000","2.72000000","2.74000000","2699.84000000",1779119999999,"7383.66060000",67,"721.71000000","1974.30760000","0"],[1779120000000,"2.73000000","2.73000000","2.70000000","2.70000000","4659.59000000",1779121799999,"12657.49540000",81,"991.44000000","2691.49330000","0"],[1779121800000,"2.70000000","2.70000000","2.70000000","2.70000000","1338.56000000",1779123599999,"3614.11200000",9,"1205.75000000","3255.52500000","0"],[1779123600000,"2.71000000","2.71000000","2.69000000","2.70000000","305.83000000",1779125399999,"825.74600000",32,"15.90000000","43.01500000","0"],[1779125400000,"2.70000000","2.70000000","2.68000000","2.69000000","1204.19000000",1779127199999,"3237.44260000",19,"406.69000000","1094.03480000","0"],[1779127200000,"2.69000000","2.69000000","2.66000000","2.66000000","2487.58000000",1779128999999,"6676.82030000",32,"1353.38000000","3640.42740000","0"],[1779129000000,"2.66000000","2.70000000","2.66000000","2.68000000","6412.76000000",1779130799999,"17203.00930000",81,"3537.74000000","9485.25040000","0"],[1779130800000,"2.69000000","2.70000000","2.69000000","2.69000000","1635.88000000",1779132599999,"4400.73970000",29,"460.39000000","1238.67160000","0"],[1779132600000,"2.70000000","2.72000000","2.70000000","2.72000000","1802.55000000",1779134399999,"4876.09200000",26,"1693.67000000","4579.93840000","0"],[1779134400000,"2.72000000","2.72000000","2.72000000","2.72000000","6.08000000",1779136199999,"16.53760000",1,"0.00000000","0.00000000","0"],[1779136200000,"2.72000000","2.72000000","2.71000000","2.71000000","1078.89000000",1779137999999,"2926.61310000",29,"9.21000000","25.05120000","0"],[1779138000000,"2.71000000","2.72000000","2.71000000","2.72000000","641.68000000",1779139799999,"1742.24010000",8,"522.50000000","1419.26230000","0"],[1779139800000,"2.72000000","2.73000000","2.71000000","2.72000000","947.92000000",1779141599999,"2578.20240000",15,"753.97000000","2051.25240000","0"],[1779141600000,"2.73000000","2.74000000","2.73000000","2.74000000","760.68000000",1779143399999,"2077.90870000",13,"118.19000000","322.75870000","0"],[1779143400000,"2.74000000","2.74000000","2.73000000","2.73000000","271.19000000",1779145199999,"740.48440000",4,"20.89000000","57.16540000","0"],[1779145200000,"2.73000000","2.73000000","2.72000000","2.72000000","2117.66000000",1779146999999,"5776.63840000",27,"397.95000000","1086.40350000","0"],[1779147000000,"2.72000000","2.73000000","2.71000000","2.73000000","3020.22000000",1779148799999,"8231.26010000",81,"1073.39000000","2929.25220000","0"],[1779148800000,"2.73000000","2.75000000","2.73000000","2.74000000","2066.31000000",1779150599999,"5660.74270000",36,"848.05000000","2321.73140000","0"],[1779150600000,"2.73000000","2.73000000","2.73000000","2.73000000","696.64000000",1779152399999,"1901.82720000",9,"330.05000000","901.03650000","0"],[1779152400000,"2.72000000","2.72000000","2.71000000","2.72000000","967.01000000",1779154199999,"2628.35160000",48,"298.75000000","812.60000000","0"],[1779154200000,"2.72000000","2.72000000","2.72000000","2.72000000","297.75000000",1779155999999,"809.88000000",2,"297.75000000","809.88000000","0"],[1779156000000,"2.71000000","2.73000000","2.70000000","2.71000000","3198.70000000",1779157799999,"8667.67830000",130,"2072.65000000","5617.64630000","0"],[1779157800000,"2.71000000","2.72000000","2.70000000","2.71000000","664.91000000",1779159599999,"1801.20270000",21,"298.35000000","808.63870000","0"],[1779159600000,"2.70000000","2.70000000","2.70000000","2.70000000","3.69000000",1779161399999,"9.96300000",1,"0.00000000","0.00000000","0"],[1779161400000,"2.71000000","2.71000000","2.71000000","2.71000000","657.93000000",1779163199999,"1782.99030000",10,"557.15000000","1509.87650000","0"],[1779163200000,"2.71000000","2.71000000","2.71000000","2.71000000","11.29000000",1779164999999,"30.59590000",2,"0.00000000","0.00000000","0"],[1779165000000,"2.71000000","2.71000000","2.71000000","2.71000000","14.62000000",1779166799999,"39.62020000",2,"0.00000000","0.00000000","0"],[1779166800000,"2.71000000","2.71000000","2.70000000","2.70000000","425.85000000",1779168599999,"1152.68460000",10,"0.00000000","0.00000000","0"],[1779168600000,"2.71000000","2.74000000","2.71000000","2.73000000","5215.72000000",1779170399999,"14202.03670000",42,"5020.05000000","13668.87990000","0"],[1779170400000,"2.73000000","2.75000000","2.73000000","2.75000000","531.10000000",1779172199999,"1457.72250000",68,"254.23000000","699.13250000","0"],[1779172200000,"2.75000000","2.75000000","2.73000000","2.73000000","632.64000000",1779173999999,"1732.01190000",14,"45.97000000","126.41750000","0"],[1779174000000,"2.74000000","2.74000000","2.73000000","2.73000000","194.40000000",1779175799999,"531.91300000",30,"9.85000000","26.98900000","0"],[1779175800000,"2.73000000","2.73000000","2.73000000","2.73000000","427.16000000",1779177599999,"1166.14680000",55,"0.00000000","0.00000000","0"],[1779177600000,"2.73000000","2.73000000","2.72000000","2.72000000","1546.93000000",1779179399999,"4221.41080000",36,"0.00000000","0.00000000","0"],[1779179400000,"2.73000000","2.74000000","2.73000000","2.74000000","2090.89000000",1779181199999,"5720.09450000",36,"1670.51000000","4571.10430000","0"],[1779181200000,"2.74000000","2.77000000","2.74000000","2.75000000","9748.09000000",1779182999999,"26848.35710000",78,"8653.40000000","23830.80540000","0"],[1779183000000,"2.74000000","2.77000000","2.74000000","2.76000000","2667.98000000",1779184799999,"7348.85200000",41,"2088.73000000","5752.66910000","0"],[1779184800000,"2.76000000","2.77000000","2.76000000","2.76000000","4846.67000000",1779186599999,"13396.54080000",71,"3422.31000000","9454.80130000","0"],[1779186600000,"2.77000000","2.78000000","2.71000000","2.71000000","4794.95000000",1779188399999,"13092.70090000",159,"873.20000000","2382.97310000","0"],[1779188400000,"2.72000000","2.73000000","2.71000000","2.71000000","1882.95000000",1779190199999,"5118.25280000",36,"671.95000000","1831.81410000","0"],[1779190200000,"2.71000000","2.71000000","2.69000000","2.70000000","1681.15000000",1779191999999,"4542.22210000",36,"431.22000000","1167.44810000","0"],[1779192000000,"2.71000000","2.73000000","2.71000000","2.73000000","1185.79000000",1779193799999,"3228.42560000",21,"1061.66000000","2890.08910000","0"],[1779193800000,"2.73000000","2.75000000","2.72000000","2.73000000","5422.46000000",1779195599999,"14853.34450000",70,"4665.44000000","12776.14550000","0"],[1779195600000,"2.75000000","2.75000000","2.72000000","2.72000000","1999.61000000",1779197399999,"5461.20020000",44,"194.98000000","536.05420000","0"],[1779197400000,"2.73000000","2.75000000","2.72000000","2.75000000","4210.35000000",1779199199999,"11485.53120000",56,"1929.36000000","5272.43340000","0"],[1779199200000,"2.75000000","2.75000000","2.72000000","2.72000000","2413.15000000",1779200999999,"6606.95690000",36,"1354.20000000","3717.92780000","0"],[1779201000000,"2.72000000","2.73000000","2.69000000","2.71000000","2013.97000000",1779202799999,"5452.60780000",60,"861.09000000","2338.06060000","0"],[1779202800000,"2.71000000","2.73000000","2.70000000","2.70000000","763.40000000",1779204599999,"2073.39420000",22,"312.27000000","851.08040000","0"],[1779204600000,"2.72000000","2.73000000","2.71000000","2.71000000","5151.30000000",1779206399999,"14015.34040000",97,"4088.02000000","11126.25290000","0"],[1779206400000,"2.72000000","2.74000000","2.72000000","2.73000000","3669.34000000",1779208199999,"10021.99270000",68,"3136.24000000","8565.47640000","0"],[1779208200000,"2.74000000","2.76000000","2.74000000","2.75000000","1262.78000000",1779209999999,"3482.00490000",41,"905.57000000","2498.50940000","0"],[1779210000000,"2.76000000","2.76000000","2.72000000","2.73000000","2789.75000000",1779211799999,"7648.84200000",62,"729.84000000","2006.87990000","0"],[1779211800000,"2.72000000","2.74000000","2.72000000","2.73000000","615.77000000",1779213599999,"1681.01290000",9,"521.21000000","1422.92630000","0"],[1779213600000,"2.74000000","2.74000000","2.73000000","2.73000000","530.64000000",1779215399999,"1453.77060000",15,"441.30000000","1209.16200000","0"],[1779215400000,"2.73000000","2.77000000","2.72000000","2.75000000","7491.75000000",1779217199999,"20578.04600000",124,"5345.10000000","14685.55280000","0"],[1779217200000,"2.75000000","2.75000000","2.75000000","2.75000000","347.08000000",1779218999999,"954.47000000",12,"0.00000000","0.00000000","0"],[1779219000000,"2.74000000","2.75000000","2.74000000","2.75000000","2621.80000000",1779220799999,"7208.94010000",89,"1938.09000000","5329.74750000","0"],[1779220800000,"2.76000000","2.76000000","2.75000000","2.76000000","486.67000000",1779222599999,"1340.91610000",11,"301.46000000","831.58860000","0"],[1779222600000,"2.76000000","2.76000000","2.75000000","2.76000000","229.11000000",1779224399999,"632.13510000",18,"73.14000000","201.86640000","0"],[1779224400000,"2.77000000","2.77000000","2.76000000","2.76000000","1119.85000000",1779226199999,"3100.69520000",18,"92.50000000","256.22500000","0"],[1779226200000,"2.76000000","2.76000000","2.76000000","2.76000000","1582.58000000",1779227999999,"4367.92080000",12,"370.13000000","1021.55880000","0"],[1779228000000,"2.75000000","2.76000000","2.75000000","2.75000000","1758.01000000",1779229799999,"4838.95020000",67,"1357.83000000","3737.23920000","0"],[1779229800000,"2.76000000","2.76000000","2.75000000","2.75000000","1149.10000000",1779231599999,"3169.00710000",17,"34.59000000","95.46840000","0"],[1779231600000,"2.75000000","2.76000000","2.75000000","2.75000000","1617.91000000",1779233399999,"4449.61350000",31,"827.33000000","2275.51850000","0"],[1779233400000,"2.75000000","2.77000000","2.74000000","2.77000000","1816.00000000",1779235199999,"5005.32060000",31,"1348.69000000","3718.99300000","0"],[1779235200000,"2.77000000","2.78000000","2.74000000","2.75000000","3258.76000000",1779236999999,"8989.15560000",113,"985.27000000","2715.74840000","0"],[1779237000000,"2.76000000","2.77000000","2.75000000","2.76000000","1501.62000000",1779238799999,"4144.16490000",52,"917.10000000","2533.35800000","0"],[1779238800000,"2.76000000","2.77000000","2.75000000","2.75000000","1183.48000000",1779240599999,"3266.46980000",23,"520.01000000","1436.88560000","0"],[1779240600000,"2.75000000","2.75000000","2.74000000","2.74000000","1841.56000000",1779242399999,"5063.19490000",31,"0.00000000","0.00000000","0"],[1779242400000,"2.74000000","2.77000000","2.74000000","2.76000000","1416.04000000",1779244199999,"3907.36020000",25,"1091.95000000","3014.96900000","0"],[1779244200000,"2.76000000","2.78000000","2.75000000","2.75000000","2431.16000000",1779245999999,"6717.68570000",63,"348.31000000","967.51670000","0"],[1779246000000,"2.75000000","2.75000000","2.75000000","2.75000000","1503.54000000",1779247799999,"4134.73500000",13,"880.57000000","2421.56750000","0"],[1779247800000,"2.76000000","2.76000000","2.74000000","2.74000000","2280.71000000",1779249599999,"6286.14560000",34,"807.45000000","2228.56200000","0"],[1779249600000,"2.74000000","2.76000000","2.74000000","2.76000000","1551.78000000",1779251399999,"4278.45710000",24,"1549.07000000","4271.03170000","0"],[1779251400000,"2.75000000","2.78000000","2.75000000","2.77000000","4092.84000000",1779253199999,"11313.81370000",51,"3132.44000000","8668.92510000","0"],[1779253200000,"2.78000000","2.80000000","2.77000000","2.79000000","3534.75000000",1779254999999,"9846.21050000",89,"651.02000000","1816.83250000","0"],[1779255000000,"2.80000000","2.83000000","2.80000000","2.81000000","12086.20000000",1779256799999,"34110.01160000",240,"2734.74000000","7715.58100000","0"],[1779256800000,"2.82000000","2.83000000","2.81000000","2.82000000","2575.74000000",1779258599999,"7253.49200000",42,"684.77000000","1930.79590000","0"],[1779258600000,"2.82000000","2.82000000","2.80000000","2.82000000","2760.23000000",1779260399999,"7754.07060000",28,"1122.75000000","3156.29730000","0"],[1779260400000,"2.81000000","2.81000000","2.79000000","2.79000000","8602.71000000",1779262199999,"24067.40400000",98,"2315.60000000","6478.35880000","0"],[1779262200000,"2.78000000","2.80000000","2.78000000","2.78000000","1385.53000000",1779263999999,"3857.80750000",13,"126.51000000","353.85180000","0"],[1779264000000,"2.77000000","2.79000000","2.77000000","2.79000000","4948.72000000",1779265799999,"13727.24220000",47,"2516.54000000","6990.10360000","0"],[1779265800000,"2.78000000","2.79000000","2.78000000","2.79000000","609.39000000",1779267599999,"1695.91320000",7,"288.61000000","804.14480000","0"],[1779267600000,"2.79000000","2.79000000","2.78000000","2.78000000","1720.15000000",1779269399999,"4788.83950000",18,"110.08000000","307.12320000","0"],[1779269400000,"2.77000000","2.78000000","2.77000000","2.77000000","1270.18000000",1779271199999,"3519.65020000",27,"163.98000000","455.47620000","0"],[1779271200000,"2.76000000","2.78000000","2.76000000","2.78000000","2622.47000000",1779272999999,"7263.19100000",54,"1739.20000000","4818.33780000","0"],[1779273000000,"2.77000000","2.77000000","2.76000000","2.77000000","1378.14000000",1779274799999,"3805.90560000",25,"555.12000000","1532.59800000","0"],[1779274800000,"2.76000000","2.76000000","2.76000000","2.76000000","24.39000000",1779276599999,"67.31640000",1,"0.00000000","0.00000000","0"],[1779276600000,"2.77000000","2.77000000","2.75000000","2.75000000","855.16000000",1779278399999,"2358.31300000",26,"404.34000000","1115.73050000","0"],[1779278400000,"2.75000000","2.75000000","2.75000000","2.75000000","178.62000000",1779280199999,"491.20500000",3,"0.00000000","0.00000000","0"],[1779280200000,"2.75000000","2.78000000","2.75000000","2.78000000","2924.21000000",1779281999999,"8098.64980000",175,"1958.76000000","5421.70860000","0"],[1779282000000,"2.77000000","2.77000000","2.76000000","2.76000000","639.36000000",1779283799999,"1769.35080000",18,"194.67000000","537.64660000","0"],[1779283800000,"2.75000000","2.79000000","2.75000000","2.77000000","5968.85000000",1779285599999,"16572.15550000",60,"5485.10000000","15236.23320000","0"],[1779285600000,"2.78000000","2.78000000","2.78000000","2.78000000","1829.50000000",1779287399999,"5086.01000000",43,"731.12000000","2032.51360000","0"],[1779287400000,"2.78000000","2.79000000","2.78000000","2.79000000","1552.21000000",1779289199999,"4320.07320000",50,"381.51000000","1061.93710000","0"],[1779289200000,"2.79000000","2.80000000","2.79000000","2.80000000","2639.14000000",1779290999999,"7373.96580000",74,"2272.00000000","6346.85690000","0"],[1779291000000,"2.80000000","2.81000000","2.80000000","2.80000000","208.76000000",1779292799999,"584.57540000",9,"4.74000000","13.31940000","0"],[1779292800000,"2.81000000","2.83000000","2.81000000","2.82000000","6259.70000000",1779294599999,"17671.23970000",85,"3766.36000000","10631.71560000","0"],[1779294600000,"2.83000000","2.84000000","2.82000000","2.82000000","1652.69000000",1779296399999,"4675.10580000",38,"1213.44000000","3434.47900000","0"],[1779296400000,"2.83000000","2.84000000","2.82000000","2.82000000","3891.27000000",1779298199999,"10988.60740000",87,"706.29000000","1996.69580000","0"],[1779298200000,"2.82000000","2.83000000","2.82000000","2.82000000","164.56000000",1779299999999,"465.22110000",9,"116.19000000","328.81770000","0"],[1779300000000,"2.82000000","2.83000000","2.81000000","2.81000000","2921.84000000",1779301799999,"8242.44280000",84,"2528.74000000","7134.82180000","0"],[1779301800000,"2.81000000","2.81000000","2.80000000","2.80000000","4974.60000000",1779303599999,"13940.79460000",41,"0.00000000","0.00000000","0"],[1779303600000,"2.81000000","2.82000000","2.81000000","2.81000000","1380.57000000",1779305399999,"3883.96490000",26,"1355.72000000","3814.13640000","0"],[1779305400000,"2.81000000","2.81000000","2.81000000","2.81000000","13.03000000",1779307199999,"36.61430000",2,"0.00000000","0.00000000","0"],[1779307200000,"2.81000000","2.81000000","2.80000000","2.81000000","1833.70000000",1779308999999,"5141.78730000",33,"769.40000000","2157.37500000","0"],[1779309000000,"2.80000000","2.81000000","2.80000000","2.81000000","108.92000000",1779310799999,"305.06520000",4,"8.92000000","25.06520000","0"],[1779310800000,"2.81000000","2.81000000","2.80000000","2.80000000","150.70000000",1779312599999,"423.43340000",3,"147.34000000","414.02540000","0"],[1779312600000,"2.81000000","2.81000000","2.80000000","2.80000000","1467.54000000",1779314399999,"4110.96250000",17,"197.45000000","554.71050000","0"],[1779314400000,"2.79000000","2.79000000","2.77000000","2.79000000","2560.07000000",1779316199999,"7117.23700000",105,"1993.33000000","5542.09550000","0"],[1779316200000,"2.78000000","2.78000000","2.77000000","2.77000000","529.27000000",1779317999999,"1467.27620000",67,"47.27000000","131.41060000","0"],[1779318000000,"2.77000000","2.78000000","2.77000000","2.77000000","309.00000000",1779319799999,"856.02490000",65,"9.49000000","26.38220000","0"],[1779319800000,"2.77000000","2.78000000","2.77000000","2.78000000","878.58000000",1779321599999,"2439.44040000",71,"463.24000000","1287.80720000","0"],[1779321600000,"2.78000000","2.79000000","2.77000000","2.78000000","738.44000000",1779323399999,"2051.92990000",82,"99.32000000","276.25720000","0"],[1779323400000,"2.79000000","2.82000000","2.78000000","2.82000000","1086.86000000",1779325199999,"3043.08610000",46,"912.36000000","2556.41170000","0"],[1779325200000,"2.82000000","2.82000000","2.80000000","2.81000000","574.44000000",1779326999999,"1614.16170000",19,"3.94000000","11.09260000","0"],[1779327000000,"2.80000000","2.82000000","2.80000000","2.81000000","529.63000000",1779328799999,"1488.25980000",43,"222.30000000","624.68800000","0"],[1779328800000,"2.81000000","2.81000000","2.81000000","2.81000000","371.10000000",1779330599999,"1042.79100000",11,"323.26000000","908.36060000","0"],[1779330600000,"2.81000000","2.82000000","2.81000000","2.81000000","580.30000000",1779332399999,"1631.03820000",13,"293.05000000","823.86570000","0"],[1779332400000,"2.81000000","2.82000000","2.80000000","2.81000000","888.13000000",1779334199999,"2496.18280000",15,"456.05000000","1282.26520000","0"],[1779334200000,"2.80000000","2.81000000","2.80000000","2.81000000","717.19000000",1779335999999,"2015.26330000",23,"713.13000000","2003.89530000","0"],[1779336000000,"2.80000000","2.81000000","2.80000000","2.81000000","13.93000000",1779337799999,"39.07510000",2,"7.11000000","19.97910000","0"],[1779337800000,"2.80000000","2.81000000","2.80000000","2.80000000","27.53000000",1779339599999,"77.12170000",4,"3.77000000","10.59370000","0"],[1779339600000,"2.81000000","2.81000000","2.80000000","2.80000000","487.80000000",1779341399999,"1366.01590000",58,"17.59000000","49.42790000","0"],[1779341400000,"2.79000000","2.80000000","2.79000000","2.80000000","815.29000000",1779343199999,"2275.02810000",18,"516.68000000","1441.90620000","0"],[1779343200000,"2.79000000","2.80000000","2.79000000","2.79000000","93.51000000",1779344999999,"260.96700000",3,"7.41000000","20.74800000","0"],[1779345000000,"2.79000000","2.79000000","2.79000000","2.79000000","377.75000000",1779346799999,"1053.92250000",10,"28.39000000","79.20810000","0"],[1779346800000,"2.79000000","2.79000000","2.78000000","2.78000000","1843.83000000",1779348599999,"5130.95940000",23,"384.99000000","1070.46580000","0"],[1779348600000,"2.78000000","2.81000000","2.78000000","2.81000000","5107.65000000",1779350399999,"14281.02780000",48,"4883.76000000","13658.61360000","0"],[1779350400000,"2.81000000","2.81000000","2.78000000","2.80000000","7124.45000000",1779352199999,"19928.75570000",160,"1371.24000000","3840.55320000","0"],[1779352200000,"2.80000000","2.80000000","2.79000000","2.79000000","671.84000000",1779353999999,"1880.87750000",4,"644.39000000","1804.29200000","0"],[1779354000000,"2.80000000","2.83000000","2.80000000","2.81000000","6464.76000000",1779355799999,"18157.53520000",58,"6348.61000000","17832.12520000","0"],[1779355800000,"2.80000000","2.80000000","2.80000000","2.80000000","359.37000000",1779357599999,"1006.23600000",7,"9.51000000","26.62800000","0"],[1779357600000,"2.79000000","2.80000000","2.76000000","2.77000000","3499.42000000",1779359399999,"9702.70840000",69,"873.68000000","2417.19360000","0"],[1779359400000,"2.76000000","2.77000000","2.75000000","2.76000000","1068.32000000",1779361199999,"2950.10550000",28,"575.55000000","1590.95730000","0"],[1779361200000,"2.75000000","2.76000000","2.75000000","2.76000000","1409.03000000",1779362999999,"3888.50490000",39,"1097.58000000","3029.32080000","0"],[1779363000000,"2.76000000","2.76000000","2.75000000","2.75000000","803.48000000",1779364799999,"2217.09180000",31,"0.00000000","0.00000000","0"],[1779364800000,"2.75000000","2.75000000","2.75000000","2.75000000","272.39000000",1779366599999,"749.07250000",4,"0.00000000","0.00000000","0"],[1779366600000,"2.76000000","2.77000000","2.76000000","2.77000000","1513.69000000",1779368399999,"4186.24480000",26,"1247.13000000","3447.87360000","0"],[1779368400000,"2.76000000","2.77000000","2.76000000","2.77000000","296.06000000",1779370199999,"818.35460000",6,"122.90000000","340.43300000","0"],[1779370200000,"2.76000000","2.76000000","2.74000000","2.76000000","2363.35000000",1779371999999,"6493.81570000",136,"1039.92000000","2856.86580000","0"],[1779372000000,"2.76000000","2.76000000","2.74000000","2.75000000","1123.54000000",1779373799999,"3090.84530000",38,"808.25000000","2222.74770000","0"],[1779373800000,"2.76000000","2.76000000","2.74000000","2.75000000","771.10000000",1779375599999,"2118.93750000",17,"292.69000000","805.07860000","0"],[1779375600000,"2.75000000","2.76000000","2.74000000","2.76000000","1523.17000000",1779377399999,"4190.34200000",40,"396.74000000","1093.21110000","0"],[1779377400000,"2.75000000","2.78000000","2.75000000","2.78000000","6307.57000000",1779379199999,"17452.27640000",45,"5531.98000000","15319.40390000","0"],[1779379200000,"2.77000000","2.78000000","2.77000000","2.77000000","690.91000000",1779380999999,"1914.04850000",15,"585.44000000","1621.89660000","0"],[1779381000000,"2.78000000","2.78000000","2.77000000","2.78000000","816.06000000",1779382799999,"2268.61210000",16,"785.64000000","2184.07920000","0"],[1779382800000,"2.79000000","2.84000000","2.79000000","2.82000000","3456.06000000",1779384599999,"9711.58810000",120,"2307.97000000","6481.83980000","0"],[1779384600000,"2.83000000","2.84000000","2.82000000","2.83000000","2384.79000000",1779386399999,"6738.97010000",40,"920.67000000","2605.56510000","0"],[1779386400000,"2.83000000","2.83000000","2.83000000","2.83000000","1520.78000000",1779388199999,"4303.80740000",32,"811.98000000","2297.90340000","0"],[1779388200000,"2.83000000","2.83000000","2.82000000","2.82000000","375.26000000",1779389999999,"1058.65890000",8,"127.58000000","359.77560000","0"],[1779390000000,"2.82000000","2.82000000","2.82000000","2.82000000","97.47000000",1779391799999,"274.86540000",4,"0.00000000","0.00000000","0"],[1779391800000,"2.82000000","2.84000000","2.82000000","2.82000000","1250.37000000",1779393599999,"3539.97810000",50,"562.45000000","1593.76050000","0"],[1779393600000,"2.82000000","2.82000000","2.82000000","2.82000000","37.04000000",1779395399999,"104.45280000",2,"0.00000000","0.00000000","0"],[1779395400000,"2.83000000","2.83000000","2.82000000","2.82000000","124.41000000",1779397199999,"350.92470000",5,"11.36000000","32.12370000","0"],[1779397200000,"2.82000000","2.83000000","2.82000000","2.82000000","460.23000000",1779398999999,"1298.60860000",28,"451.76000000","1274.72320000","0"],[1779399000000,"2.82000000","2.82000000","2.82000000","2.82000000","4.23000000",1779400799999,"11.92860000",1,"0.00000000","0.00000000","0"],[1779400800000,"2.82000000","2.83000000","2.82000000","2.83000000","190.54000000",1779402599999,"537.39340000",2,"7.06000000","19.97980000","0"],[1779402600000,"2.82000000","2.82000000","2.82000000","2.82000000","944.00000000",1779404399999,"2662.08000000",6,"0.00000000","0.00000000","0"],[1779404400000,"2.82000000","2.82000000","2.81000000","2.82000000","1216.38000000",1779406199999,"3418.42840000",56,"778.58000000","2188.21040000","0"],[1779406200000,"2.82000000","2.83000000","2.82000000","2.83000000","162.67000000",1779407999999,"458.78940000",11,"162.67000000","458.78940000","0"],[1779408000000,"2.83000000","2.83000000","2.82000000","2.82000000","1625.49000000",1779409799999,"4597.24700000",17,"52.83000000","149.50890000","0"],[1779409800000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779411599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779411600000,"2.82000000","2.83000000","2.82000000","2.83000000","23.99000000",1779413399999,"67.75760000",2,"10.58000000","29.94140000","0"],[1779413400000,"2.82000000","2.82000000","2.80000000","2.81000000","5828.68000000",1779415199999,"16363.13050000",224,"1921.88000000","5401.98720000","0"],[1779415200000,"2.82000000","2.83000000","2.82000000","2.82000000","116.04000000",1779416999999,"327.25490000",8,"82.91000000","233.82830000","0"],[1779417000000,"2.82000000","2.82000000","2.82000000","2.82000000","0.00000000",1779418799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779418800000,"2.82000000","2.82000000","2.82000000","2.82000000","383.23000000",1779420599999,"1080.70860000",5,"10.83000000","30.54060000","0"],[1779420600000,"2.81000000","2.81000000","2.81000000","2.81000000","599.23000000",1779422399999,"1683.83630000",4,"0.00000000","0.00000000","0"],[1779422400000,"2.82000000","2.82000000","2.81000000","2.82000000","962.03000000",1779424199999,"2712.89160000",16,"473.99000000","1336.65180000","0"],[1779424200000,"2.82000000","2.82000000","2.82000000","2.82000000","734.09000000",1779425999999,"2070.13380000",22,"323.82000000","913.17240000","0"],[1779426000000,"2.81000000","2.82000000","2.81000000","2.82000000","752.22000000",1779427799999,"2114.11070000",17,"37.25000000","105.04500000","0"],[1779427800000,"2.80000000","2.80000000","2.80000000","2.80000000","179.45000000",1779429599999,"502.46000000",4,"106.20000000","297.36000000","0"],[1779429600000,"2.80000000","2.80000000","2.79000000","2.79000000","736.26000000",1779431399999,"2060.68640000",9,"11.11000000","30.99690000","0"],[1779431400000,"2.79000000","2.79000000","2.78000000","2.79000000","1703.43000000",1779433199999,"4750.72090000",23,"825.07000000","2301.94530000","0"],[1779433200000,"2.78000000","2.80000000","2.78000000","2.80000000","5337.80000000",1779434999999,"14899.84400000",73,"3239.66000000","9044.80620000","0"],[1779435000000,"2.79000000","2.80000000","2.79000000","2.80000000","493.95000000",1779436799999,"1382.86320000",12,"474.27000000","1327.95600000","0"],[1779436800000,"2.80000000","2.81000000","2.80000000","2.81000000","416.38000000",1779438599999,"1166.08320000",10,"120.92000000","338.79520000","0"],[1779438600000,"2.80000000","2.81000000","2.79000000","2.81000000","2450.70000000",1779440399999,"6862.10170000",47,"832.18000000","2328.87290000","0"],[1779440400000,"2.80000000","2.80000000","2.80000000","2.80000000","594.64000000",1779442199999,"1664.99200000",8,"10.64000000","29.79200000","0"],[1779442200000,"2.79000000","2.80000000","2.79000000","2.80000000","519.87000000",1779443999999,"1455.43720000",9,"499.99000000","1399.97200000","0"],[1779444000000,"2.79000000","2.79000000","2.79000000","2.79000000","26.17000000",1779445799999,"73.01430000",3,"0.00000000","0.00000000","0"],[1779445800000,"2.79000000","2.79000000","2.79000000","2.79000000","158.75000000",1779447599999,"442.91250000",4,"0.00000000","0.00000000","0"],[1779447600000,"2.80000000","2.80000000","2.79000000","2.79000000","1728.95000000",1779449399999,"4828.84370000",36,"1280.98000000","3579.00740000","0"],[1779449400000,"2.79000000","2.80000000","2.79000000","2.80000000","318.15000000",1779451199999,"887.67420000",12,"318.15000000","887.67420000","0"],[1779451200000,"2.80000000","2.81000000","2.79000000","2.80000000","1018.70000000",1779452999999,"2852.30880000",16,"423.73000000","1186.46180000","0"],[1779453000000,"2.80000000","2.83000000","2.80000000","2.83000000","1396.07000000",1779454799999,"3917.96320000",30,"939.17000000","2635.76180000","0"],[1779454800000,"2.82000000","2.82000000","2.81000000","2.81000000","2283.80000000",1779456599999,"6418.32470000",142,"479.08000000","1347.02580000","0"],[1779456600000,"2.81000000","2.81000000","2.79000000","2.81000000","2144.18000000",1779458399999,"6004.35370000",31,"878.52000000","2460.53370000","0"],[1779458400000,"2.80000000","2.80000000","2.78000000","2.78000000","3878.48000000",1779460199999,"10818.24770000",86,"1816.60000000","5067.73890000","0"],[1779460200000,"2.78000000","2.78000000","2.77000000","2.77000000","539.59000000",1779461999999,"1499.78230000",11,"0.00000000","0.00000000","0"],[1779462000000,"2.77000000","2.78000000","2.77000000","2.78000000","876.46000000",1779463799999,"2429.95680000",17,"634.43000000","1758.62570000","0"],[1779463800000,"2.77000000","2.78000000","2.76000000","2.78000000","1832.81000000",1779465599999,"5087.83070000",45,"559.95000000","1553.41880000","0"],[1779465600000,"2.77000000","2.78000000","2.76000000","2.77000000","600.22000000",1779467399999,"1662.38970000",15,"338.71000000","938.44740000","0"],[1779467400000,"2.77000000","2.77000000","2.75000000","2.76000000","6710.85000000",1779469199999,"18541.39630000",160,"1194.51000000","3308.79270000","0"],[1779469200000,"2.77000000","2.77000000","2.75000000","2.76000000","5520.35000000",1779470999999,"15228.81340000",86,"1342.41000000","3702.46250000","0"],[1779471000000,"2.76000000","2.76000000","2.75000000","2.75000000","4203.47000000",1779472799999,"11600.09780000",37,"754.38000000","2082.08880000","0"],[1779472800000,"2.75000000","2.76000000","2.74000000","2.76000000","2800.36000000",1779474599999,"7694.50100000",38,"1282.62000000","3527.35120000","0"],[1779474600000,"2.75000000","2.75000000","2.71000000","2.72000000","3211.29000000",1779476399999,"8757.45130000",87,"910.43000000","2480.42420000","0"],[1779476400000,"2.72000000","2.72000000","2.70000000","2.70000000","7697.21000000",1779478199999,"20811.60470000",202,"4043.02000000","10934.62550000","0"],[1779478200000,"2.70000000","2.72000000","2.69000000","2.72000000","5651.86000000",1779479999999,"15265.51380000",76,"4236.86000000","11446.51960000","0"],[1779480000000,"2.72000000","2.72000000","2.71000000","2.72000000","607.45000000",1779481799999,"1652.11510000",10,"222.50000000","605.20000000","0"],[1779481800000,"2.72000000","2.73000000","2.72000000","2.72000000","1162.93000000",1779483599999,"3163.40260000",14,"479.88000000","1305.50660000","0"],[1779483600000,"2.72000000","2.73000000","2.72000000","2.72000000","1748.25000000",1779485399999,"4761.29530000",26,"1529.84000000","4167.22010000","0"],[1779485400000,"2.72000000","2.72000000","2.72000000","2.72000000","0.00000000",1779487199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779487200000,"2.71000000","2.71000000","2.71000000","2.71000000","14.48000000",1779488999999,"39.24080000",1,"0.00000000","0.00000000","0"],[1779489000000,"2.71000000","2.71000000","2.70000000","2.70000000","556.07000000",1779490799999,"1505.95880000",6,"0.00000000","0.00000000","0"],[1779490800000,"2.71000000","2.71000000","2.69000000","2.69000000","894.33000000",1779492599999,"2411.46040000",16,"261.73000000","706.08010000","0"],[1779492600000,"2.69000000","2.69000000","2.67000000","2.68000000","2918.45000000",1779494399999,"7811.44740000",64,"1726.48000000","4623.02120000","0"],[1779494400000,"2.67000000","2.69000000","2.66000000","2.69000000","976.69000000",1779496199999,"2623.23810000",34,"697.12000000","1872.63420000","0"],[1779496200000,"2.69000000","2.70000000","2.68000000","2.70000000","867.12000000",1779497999999,"2331.43070000",13,"458.14000000","1233.02030000","0"],[1779498000000,"2.70000000","2.71000000","2.70000000","2.71000000","67.26000000",1779499799999,"182.06610000",7,"2.22000000","6.01620000","0"],[1779499800000,"2.71000000","2.72000000","2.71000000","2.72000000","277.87000000",1779501599999,"754.49420000",15,"6.62000000","18.00640000","0"],[1779501600000,"2.72000000","2.73000000","2.71000000","2.71000000","425.90000000",1779503399999,"1155.23270000",45,"2.23000000","6.08790000","0"],[1779503400000,"2.72000000","2.72000000","2.71000000","2.71000000","195.37000000",1779505199999,"529.48960000",4,"3.69000000","10.03680000","0"],[1779505200000,"2.72000000","2.72000000","2.72000000","2.72000000","4.74000000",1779506999999,"12.89280000",1,"4.74000000","12.89280000","0"],[1779507000000,"2.72000000","2.72000000","2.72000000","2.72000000","3.40000000",1779508799999,"9.24800000",1,"3.40000000","9.24800000","0"],[1779508800000,"2.71000000","2.71000000","2.70000000","2.71000000","720.19000000",1779510599999,"1949.37360000",15,"33.09000000","89.67390000","0"],[1779510600000,"2.70000000","2.70000000","2.69000000","2.69000000","465.80000000",1779512399999,"1257.60500000",6,"0.00000000","0.00000000","0"],[1779512400000,"2.69000000","2.70000000","2.69000000","2.69000000","813.32000000",1779514199999,"2187.86520000",11,"195.93000000","527.08610000","0"],[1779514200000,"2.69000000","2.69000000","2.69000000","2.69000000","283.55000000",1779515999999,"762.74950000",3,"283.55000000","762.74950000","0"],[1779516000000,"2.69000000","2.69000000","2.69000000","2.69000000","190.64000000",1779517799999,"512.82160000",3,"14.83000000","39.89270000","0"],[1779517800000,"2.69000000","2.70000000","2.68000000","2.68000000","1040.87000000",1779519599999,"2797.12670000",41,"288.14000000","775.11660000","0"],[1779519600000,"2.68000000","2.68000000","2.67000000","2.67000000","2629.14000000",1779521399999,"7039.50640000",59,"831.62000000","2227.80200000","0"],[1779521400000,"2.66000000","2.67000000","2.62000000","2.63000000","9495.00000000",1779523199999,"25090.99460000",137,"4842.86000000","12796.00440000","0"],[1779523200000,"2.63000000","2.65000000","2.62000000","2.63000000","5627.63000000",1779524999999,"14834.66840000",165,"3163.87000000","8346.42280000","0"],[1779525000000,"2.63000000","2.65000000","2.62000000","2.65000000","3126.52000000",1779526799999,"8251.87620000",83,"2680.74000000","7078.48350000","0"],[1779526800000,"2.65000000","2.65000000","2.64000000","2.65000000","2076.57000000",1779528599999,"5502.68440000",44,"1600.71000000","4241.88150000","0"],[1779528600000,"2.65000000","2.65000000","2.64000000","2.64000000","238.32000000",1779530399999,"631.36800000",14,"0.00000000","0.00000000","0"],[1779530400000,"2.65000000","2.66000000","2.65000000","2.66000000","618.45000000",1779532199999,"1639.24720000",14,"477.63000000","1266.07420000","0"],[1779532200000,"2.65000000","2.65000000","2.65000000","2.65000000","813.08000000",1779533999999,"2154.66200000",8,"2.18000000","5.77700000","0"],[1779534000000,"2.65000000","2.65000000","2.65000000","2.65000000","0.00000000",1779535799999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779535800000,"2.65000000","2.65000000","2.65000000","2.65000000","0.00000000",1779537599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779537600000,"2.64000000","2.64000000","2.64000000","2.64000000","989.22000000",1779539399999,"2611.54080000",8,"304.09000000","802.79760000","0"],[1779539400000,"2.65000000","2.65000000","2.65000000","2.65000000","26.21000000",1779541199999,"69.45650000",2,"2.00000000","5.30000000","0"],[1779541200000,"2.65000000","2.66000000","2.65000000","2.66000000","85.92000000",1779542999999,"228.50940000",5,"23.64000000","62.88240000","0"],[1779543000000,"2.66000000","2.66000000","2.66000000","2.66000000","109.23000000",1779544799999,"290.55180000",1,"109.23000000","290.55180000","0"],[1779544800000,"2.66000000","2.66000000","2.66000000","2.66000000","1427.09000000",1779546599999,"3796.05940000",15,"1171.55000000","3116.32300000","0"],[1779546600000,"2.66000000","2.67000000","2.66000000","2.67000000","2346.70000000",1779548399999,"6263.08690000",23,"2141.26000000","5716.57920000","0"],[1779548400000,"2.68000000","2.69000000","2.68000000","2.68000000","425.26000000",1779550199999,"1139.76280000",20,"16.34000000","43.85720000","0"],[1779550200000,"2.68000000","2.68000000","2.68000000","2.68000000","682.00000000",1779551999999,"1827.76000000",13,"545.13000000","1460.94840000","0"],[1779552000000,"2.68000000","2.69000000","2.67000000","2.67000000","1312.56000000",1779553799999,"3518.40280000",52,"729.51000000","1955.85530000","0"],[1779553800000,"2.67000000","2.68000000","2.67000000","2.68000000","192.09000000",1779555599999,"513.07880000",7,"19.85000000","53.19800000","0"],[1779555600000,"2.68000000","2.69000000","2.68000000","2.68000000","1112.35000000",1779557399999,"2989.99320000",20,"774.50000000","2082.87790000","0"],[1779557400000,"2.69000000","2.69000000","2.69000000","2.69000000","22.65000000",1779559199999,"60.92850000",3,"22.65000000","60.92850000","0"],[1779559200000,"2.69000000","2.69000000","2.68000000","2.69000000","980.94000000",1779560999999,"2637.27230000",30,"363.54000000","977.92260000","0"],[1779561000000,"2.69000000","2.69000000","2.69000000","2.69000000","4.00000000",1779562799999,"10.76000000",1,"0.00000000","0.00000000","0"],[1779562800000,"2.70000000","2.70000000","2.69000000","2.69000000","437.44000000",1779564599999,"1177.71810000",7,"134.12000000","361.78730000","0"],[1779564600000,"2.68000000","2.68000000","2.68000000","2.68000000","380.26000000",1779566399999,"1019.09680000",4,"0.00000000","0.00000000","0"],[1779566400000,"2.68000000","2.72000000","2.68000000","2.70000000","6062.42000000",1779568199999,"16361.64790000",57,"4901.56000000","13237.78360000","0"],[1779568200000,"2.70000000","2.76000000","2.70000000","2.75000000","1566.50000000",1779569999999,"4295.03250000",55,"829.77000000","2271.33110000","0"],[1779570000000,"2.75000000","2.75000000","2.72000000","2.73000000","4338.63000000",1779571799999,"11858.87000000",80,"1561.50000000","4264.40660000","0"],[1779571800000,"2.72000000","2.73000000","2.72000000","2.73000000","519.51000000",1779573599999,"1415.90920000",15,"118.95000000","324.38590000","0"],[1779573600000,"2.73000000","2.73000000","2.72000000","2.73000000","1019.03000000",1779575399999,"2778.21410000",9,"326.99000000","892.68270000","0"],[1779575400000,"2.72000000","2.72000000","2.71000000","2.72000000","1171.24000000",1779577199999,"3183.69120000",15,"421.41000000","1146.23520000","0"],[1779577200000,"2.72000000","2.73000000","2.71000000","2.71000000","2241.26000000",1779578999999,"6095.25520000",37,"1651.70000000","4494.53260000","0"],[1779579000000,"2.71000000","2.72000000","2.71000000","2.71000000","330.75000000",1779580799999,"896.37600000",9,"298.07000000","807.81320000","0"],[1779580800000,"2.72000000","2.74000000","2.70000000","2.74000000","4272.72000000",1779582599999,"11619.26800000",40,"4247.16000000","11550.09310000","0"],[1779582600000,"2.72000000","2.73000000","2.72000000","2.73000000","553.97000000",1779584399999,"1507.16980000",52,"327.12000000","890.13780000","0"],[1779584400000,"2.72000000","2.73000000","2.71000000","2.71000000","682.28000000",1779586199999,"1855.60640000",78,"479.96000000","1305.55610000","0"],[1779586200000,"2.72000000","2.76000000","2.72000000","2.74000000","10299.59000000",1779587999999,"28193.41540000",166,"9276.63000000","25393.15100000","0"],[1779588000000,"2.74000000","2.74000000","2.73000000","2.73000000","975.06000000",1779589799999,"2670.45390000",30,"478.72000000","1311.69280000","0"],[1779589800000,"2.73000000","2.73000000","2.73000000","2.73000000","1.91000000",1779591599999,"5.21430000",1,"1.91000000","5.21430000","0"],[1779591600000,"2.72000000","2.72000000","2.72000000","2.72000000","49.50000000",1779593399999,"134.64000000",1,"0.00000000","0.00000000","0"],[1779593400000,"2.73000000","2.73000000","2.72000000","2.72000000","347.98000000",1779595199999,"946.90930000",7,"45.15000000","123.21170000","0"],[1779595200000,"2.72000000","2.72000000","2.71000000","2.71000000","75.54000000",1779596999999,"204.75020000",22,"3.68000000","10.00960000","0"],[1779597000000,"2.71000000","2.72000000","2.71000000","2.71000000","1162.95000000",1779598799999,"3161.33200000",60,"796.65000000","2166.88800000","0"],[1779598800000,"2.71000000","2.71000000","2.70000000","2.70000000","238.61000000",1779600599999,"644.51530000",62,"0.00000000","0.00000000","0"],[1779600600000,"2.70000000","2.70000000","2.68000000","2.69000000","758.02000000",1779602399999,"2039.97040000",76,"433.66000000","1166.70100000","0"],[1779602400000,"2.69000000","2.72000000","2.69000000","2.71000000","4036.66000000",1779604199999,"10934.02440000",85,"3720.55000000","10081.31150000","0"],[1779604200000,"2.71000000","2.73000000","2.71000000","2.72000000","280.16000000",1779605999999,"761.76950000",64,"56.01000000","152.90730000","0"],[1779606000000,"2.72000000","2.72000000","2.72000000","2.72000000","128.56000000",1779607799999,"349.68320000",36,"0.00000000","0.00000000","0"],[1779607800000,"2.72000000","2.72000000","2.72000000","2.72000000","966.32000000",1779609599999,"2628.39040000",20,"477.35000000","1298.39200000","0"],[1779609600000,"2.72000000","2.72000000","2.71000000","2.71000000","560.75000000",1779611399999,"1523.55870000",12,"0.00000000","0.00000000","0"],[1779611400000,"2.71000000","2.71000000","2.71000000","2.71000000","80.79000000",1779613199999,"218.94090000",4,"13.29000000","36.01590000","0"],[1779613200000,"2.71000000","2.72000000","2.71000000","2.72000000","483.37000000",1779614999999,"1309.97270000",8,"433.19000000","1173.98490000","0"],[1779615000000,"2.72000000","2.73000000","2.71000000","2.73000000","1823.73000000",1779616799999,"4957.85570000",41,"1398.62000000","3805.77460000","0"],[1779616800000,"2.72000000","2.72000000","2.71000000","2.72000000","2074.92000000",1779618599999,"5633.30000000",74,"1345.19000000","3652.91250000","0"],[1779618600000,"2.71000000","2.71000000","2.70000000","2.71000000","315.88000000",1779620399999,"855.95680000",8,"28.05000000","76.01550000","0"],[1779620400000,"2.71000000","2.71000000","2.71000000","2.71000000","431.35000000",1779622199999,"1168.95850000",9,"431.35000000","1168.95850000","0"],[1779622200000,"2.70000000","2.70000000","2.70000000","2.70000000","18.51000000",1779623999999,"49.97700000",1,"0.00000000","0.00000000","0"],[1779624000000,"2.70000000","2.70000000","2.69000000","2.70000000","150.39000000",1779625799999,"405.26680000",13,"105.52000000","284.56650000","0"],[1779625800000,"2.69000000","2.70000000","2.68000000","2.70000000","889.64000000",1779627599999,"2394.89850000",21,"447.18000000","1204.86330000","0"],[1779627600000,"2.69000000","2.69000000","2.69000000","2.69000000","38.89000000",1779629399999,"104.61410000",3,"0.00000000","0.00000000","0"],[1779629400000,"2.69000000","2.70000000","2.68000000","2.68000000","467.07000000",1779631199999,"1257.31730000",10,"101.00000000","272.70000000","0"],[1779631200000,"2.68000000","2.68000000","2.66000000","2.68000000","2206.35000000",1779632999999,"5895.16440000",114,"816.10000000","2180.70570000","0"],[1779633000000,"2.69000000","2.69000000","2.68000000","2.68000000","643.64000000",1779634799999,"1724.99570000",7,"280.30000000","751.24450000","0"],[1779634800000,"2.68000000","2.68000000","2.68000000","2.68000000","1135.26000000",1779636599999,"3042.49680000",26,"946.41000000","2536.37880000","0"],[1779636600000,"2.68000000","2.69000000","2.68000000","2.69000000","33.33000000",1779638399999,"89.34460000",7,"2.02000000","5.43380000","0"],[1779638400000,"2.69000000","2.69000000","2.68000000","2.68000000","232.10000000",1779640199999,"624.01940000",4,"165.39000000","444.89910000","0"],[1779640200000,"2.68000000","2.68000000","2.67000000","2.68000000","1757.62000000",1779641999999,"4710.33520000",23,"926.78000000","2483.77040000","0"],[1779642000000,"2.69000000","2.69000000","2.68000000","2.68000000","1028.05000000",1779643799999,"2758.42520000",16,"360.73000000","970.00760000","0"],[1779643800000,"2.68000000","2.68000000","2.68000000","2.68000000","7.46000000",1779645599999,"19.99280000",2,"7.46000000","19.99280000","0"],[1779645600000,"2.68000000","2.68000000","2.68000000","2.68000000","503.55000000",1779647399999,"1349.51400000",8,"352.01000000","943.38680000","0"],[1779647400000,"2.68000000","2.68000000","2.68000000","2.68000000","746.47000000",1779649199999,"2000.53960000",17,"507.71000000","1360.66280000","0"],[1779649200000,"2.68000000","2.68000000","2.67000000","2.67000000","24.58000000",1779650999999,"65.81500000",2,"18.64000000","49.95520000","0"],[1779651000000,"2.68000000","2.68000000","2.68000000","2.68000000","4.43000000",1779652799999,"11.87240000",1,"4.43000000","11.87240000","0"],[1779652800000,"2.67000000","2.67000000","2.66000000","2.67000000","383.31000000",1779654599999,"1023.41600000",7,"23.38000000","62.42460000","0"],[1779654600000,"2.67000000","2.67000000","2.66000000","2.66000000","408.12000000",1779656399999,"1086.06760000",4,"408.12000000","1086.06760000","0"],[1779656400000,"2.66000000","2.66000000","2.66000000","2.66000000","0.00000000",1779658199999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779658200000,"2.65000000","2.65000000","2.63000000","2.63000000","1922.99000000",1779659999999,"5084.80160000",67,"1075.18000000","2842.50190000","0"],[1779660000000,"2.65000000","2.67000000","2.65000000","2.67000000","1158.67000000",1779661799999,"3075.29070000",35,"1154.50000000","3064.19850000","0"],[1779661800000,"2.66000000","2.66000000","2.66000000","2.66000000","471.50000000",1779663599999,"1254.19000000",20,"343.21000000","912.93860000","0"],[1779663600000,"2.66000000","2.66000000","2.66000000","2.66000000","0.00000000",1779665399999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779665400000,"2.67000000","2.67000000","2.66000000","2.66000000","47.55000000",1779667199999,"126.53900000",5,"5.60000000","14.95200000","0"],[1779667200000,"2.66000000","2.67000000","2.66000000","2.67000000","695.91000000",1779668999999,"1857.72410000",18,"409.24000000","1092.67080000","0"],[1779669000000,"2.67000000","2.67000000","2.67000000","2.67000000","220.66000000",1779670799999,"589.16220000",18,"126.12000000","336.74040000","0"],[1779670800000,"2.67000000","2.67000000","2.67000000","2.67000000","0.00000000",1779672599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779672600000,"2.67000000","2.67000000","2.66000000","2.66000000","359.93000000",1779674399999,"957.47890000",6,"6.51000000","17.38170000","0"],[1779674400000,"2.66000000","2.68000000","2.66000000","2.67000000","978.29000000",1779676199999,"2608.49900000",45,"602.65000000","1607.69670000","0"],[1779676200000,"2.68000000","2.68000000","2.67000000","2.67000000","83.43000000",1779677999999,"223.47210000",6,"71.40000000","191.35200000","0"],[1779678000000,"2.67000000","2.67000000","2.67000000","2.67000000","9.06000000",1779679799999,"24.19020000",1,"0.00000000","0.00000000","0"],[1779679800000,"2.67000000","2.67000000","2.67000000","2.67000000","22.57000000",1779681599999,"60.26190000",1,"0.00000000","0.00000000","0"],[1779681600000,"2.67000000","2.67000000","2.67000000","2.67000000","394.27000000",1779683399999,"1052.70090000",7,"0.00000000","0.00000000","0"],[1779683400000,"2.68000000","2.68000000","2.68000000","2.68000000","650.12000000",1779685199999,"1742.32160000",18,"478.37000000","1282.03160000","0"],[1779685200000,"2.69000000","2.70000000","2.69000000","2.70000000","311.80000000",1779686999999,"841.58210000",10,"303.61000000","819.55100000","0"],[1779687000000,"2.69000000","2.69000000","2.69000000","2.69000000","42.74000000",1779688799999,"114.97060000",12,"0.00000000","0.00000000","0"],[1779688800000,"2.69000000","2.70000000","2.69000000","2.70000000","122.64000000",1779690599999,"330.04750000",5,"14.59000000","39.39300000","0"],[1779690600000,"2.69000000","2.69000000","2.69000000","2.69000000","3.74000000",1779692399999,"10.06060000",1,"0.00000000","0.00000000","0"],[1779692400000,"2.69000000","2.69000000","2.69000000","2.69000000","18.72000000",1779694199999,"50.35680000",2,"0.00000000","0.00000000","0"],[1779694200000,"2.69000000","2.69000000","2.69000000","2.69000000","24.82000000",1779695999999,"66.76580000",1,"0.00000000","0.00000000","0"],[1779696000000,"2.69000000","2.69000000","2.69000000","2.69000000","1072.50000000",1779697799999,"2885.02500000",6,"0.00000000","0.00000000","0"],[1779697800000,"2.69000000","2.69000000","2.69000000","2.69000000","0.00000000",1779699599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779699600000,"2.70000000","2.70000000","2.69000000","2.69000000","257.74000000",1779701399999,"693.33910000",6,"1.85000000","4.99500000","0"],[1779701400000,"2.69000000","2.70000000","2.69000000","2.69000000","63.39000000",1779703199999,"171.05620000",4,"53.71000000","145.01700000","0"],[1779703200000,"2.69000000","2.71000000","2.69000000","2.70000000","510.08000000",1779704999999,"1377.26170000",17,"301.43000000","813.99010000","0"],[1779705000000,"2.70000000","2.71000000","2.70000000","2.71000000","136.41000000",1779706799999,"368.34390000",7,"3.69000000","9.99990000","0"],[1779706800000,"2.70000000","2.70000000","2.69000000","2.69000000","284.43000000",1779708599999,"767.51890000",14,"0.00000000","0.00000000","0"],[1779708600000,"2.70000000","2.70000000","2.70000000","2.70000000","247.55000000",1779710399999,"668.38500000",5,"247.55000000","668.38500000","0"],[1779710400000,"2.70000000","2.71000000","2.69000000","2.70000000","943.62000000",1779712199999,"2546.47820000",38,"641.34000000","1732.09830000","0"],[1779712200000,"2.70000000","2.71000000","2.70000000","2.70000000","206.40000000",1779713999999,"557.93780000",47,"65.78000000","178.26380000","0"],[1779714000000,"2.70000000","2.71000000","2.70000000","2.70000000","653.33000000",1779715799999,"1766.13970000",58,"214.87000000","582.29770000","0"],[1779715800000,"2.70000000","2.71000000","2.70000000","2.71000000","954.28000000",1779717599999,"2582.69140000",63,"577.80000000","1565.83800000","0"],[1779717600000,"2.71000000","2.73000000","2.71000000","2.73000000","1062.00000000",1779719399999,"2890.09720000",66,"487.22000000","1326.23670000","0"],[1779719400000,"2.74000000","2.74000000","2.72000000","2.72000000","4244.14000000",1779721199999,"11596.03580000",49,"1849.72000000","5051.87370000","0"],[1779721200000,"2.73000000","2.74000000","2.71000000","2.72000000","3479.81000000",1779722999999,"9482.36080000",41,"1218.78000000","3326.95570000","0"],[1779723000000,"2.72000000","2.72000000","2.72000000","2.72000000","246.53000000",1779724799999,"670.56160000",6,"237.68000000","646.48960000","0"],[1779724800000,"2.72000000","2.73000000","2.72000000","2.73000000","20.59000000",1779726599999,"56.06830000",6,"6.35000000","17.33550000","0"],[1779726600000,"2.73000000","2.73000000","2.72000000","2.73000000","632.80000000",1779728399999,"1727.50670000",13,"612.20000000","1671.30600000","0"],[1779728400000,"2.73000000","2.73000000","2.71000000","2.71000000","3667.46000000",1779730199999,"9975.42680000",35,"1205.00000000","3289.65000000","0"],[1779730200000,"2.71000000","2.71000000","2.71000000","2.71000000","4.31000000",1779731999999,"11.68010000",1,"0.00000000","0.00000000","0"],[1779732000000,"2.72000000","2.73000000","2.72000000","2.73000000","980.53000000",1779733799999,"2670.44840000",17,"835.24000000","2275.25960000","0"],[1779733800000,"2.73000000","2.73000000","2.73000000","2.73000000","0.00000000",1779735599999,"0.00000000",0,"0.00000000","0.00000000","0"],[1779735600000,"2.73000000","2.74000000","2.72000000","2.73000000","1405.76000000",1779737399999,"3840.44870000",70,"488.61000000","1337.42940000","0"],[1779737400000,"2.72000000","2.72000000","2.72000000","2.72000000","138.01000000",1779739199999,"375.38720000",8,"0.00000000","0.00000000","0"],[1779739200000,"2.72000000","2.73000000","2.72000000","2.72000000","26.59000000",1779740999999,"72.35020000",4,"2.54000000","6.93420000","0"],[1779741000000,"2.72000000","2.72000000","2.72000000","2.72000000","352.79000000",1779742799999,"959.58880000",6,"9.21000000","25.05120000","0"],[1779742800000,"2.72000000","2.73000000","2.71000000","2.71000000","139.68000000",1779744599999,"379.90290000",4,"2.52000000","6.87960000","0"],[1779744600000,"2.71000000","2.71000000","2.70000000","2.70000000","1052.32000000",1779746399999,"2847.91660000",15,"0.00000000","0.00000000","0"],[1779746400000,"2.71000000","2.71000000","2.71000000","2.71000000","88.87000000",1779748199999,"240.83770000",2,"88.87000000","240.83770000","0"],[1779748200000,"2.70000000","2.70000000","2.69000000","2.70000000","515.09000000",1779749999999,"1390.70150000",16,"209.57000000","565.83900000","0"],[1779750000000,"2.70000000","2.71000000","2.70000000","2.70000000","1003.82000000",1779751799999,"2711.65140000",18,"405.99000000","1097.51040000","0"],[1779751800000,"2.71000000","2.72000000","2.71000000","2.72000000","121.95000000",1779753599999,"330.50460000",6,"99.81000000","270.50520000","0"],[1779753600000,"2.71000000","2.72000000","2.71000000","2.72000000","757.27000000",1779755399999,"2054.62520000",18,"409.15000000","1111.05580000","0"],[1779755400000,"2.71000000","2.71000000","2.70000000","2.70000000","677.29000000",1779757199999,"1830.94930000",10,"104.50000000","282.15000000","0"],[1779757200000,"2.70000000","2.71000000","2.70000000","2.70000000","728.24000000",1779758999999,"1966.41530000",14,"297.75000000","804.09230000","0"],[1779759000000,"2.69000000","2.69000000","2.68000000","2.68000000","650.97000000",1779760799999,"1749.56620000",13,"98.38000000","263.65840000","0"],[1779760800000,"2.68000000","2.68000000","2.68000000","2.68000000","106.81000000",1779762599999,"286.25080000",10,"41.41000000","110.97880000","0"],[1779762600000,"2.68000000","2.69000000","2.68000000","2.69000000","761.07000000",1779764399999,"2039.72330000",12,"36.39000000","97.58090000","0"],[1779764400000,"2.68000000","2.70000000","2.68000000","2.70000000","489.86000000",1779766199999,"1317.92880000",15,"332.22000000","893.95380000","0"],[1779766200000,"2.69000000","2.69000000","2.69000000","2.69000000","16.72000000",1779767999999,"44.97680000",1,"0.00000000","0.00000000","0"],[1779768000000,"2.69000000","2.70000000","2.69000000","2.70000000","241.46000000",1779769799999,"651.88680000",7,"227.69000000","614.76300000","0"],[1779769800000,"2.71000000","2.71000000","2.71000000","2.71000000","504.60000000",1779771599999,"1367.46600000",13,"0.00000000","0.00000000","0"],[1779771600000,"2.70000000","2.71000000","2.70000000","2.71000000","295.67000000",1779773399999,"801.24060000",5,"293.16000000","794.46360000","0"],[1779773400000,"2.72000000","2.72000000","2.72000000","2.72000000","361.04000000",1779775199999,"982.02880000",12,"187.10000000","508.91200000","0"],[1779775200000,"2.72000000","2.73000000","2.72000000","2.72000000","1632.67000000",1779776999999,"4441.04620000",23,"295.10000000","802.85580000","0"],[1779777000000,"2.72000000","2.74000000","2.72000000","2.73000000","497.81000000",1779778799999,"1357.25080000",63,"480.85000000","1310.95000000","0"],[1779778800000,"2.72000000","2.72000000","2.71000000","2.71000000","1326.57000000",1779780599999,"3602.46360000",30,"367.79000000","1000.38880000","0"],[1779780600000,"2.71000000","2.71000000","2.70000000","2.71000000","1331.66000000",1779782399999,"3607.65380000",23,"1057.37000000","2865.47270000","0"],[1779782400000,"2.71000000","2.72000000","2.71000000","2.71000000","1173.13000000",1779784199999,"3180.69710000",11,"151.48000000","412.02560000","0"],[1779784200000,"2.72000000","2.72000000","2.72000000","2.72000000","684.02000000",1779785999999,"1860.53440000",26,"147.11000000","400.13920000","0"],[1779786000000,"2.72000000","2.72000000","2.71000000","2.72000000","963.93000000",1779787799999,"2621.77290000",40,"342.43000000","931.40960000","0"],[1779787800000,"2.72000000","2.73000000","2.71000000","2.73000000","837.46000000",1779789599999,"2279.00570000",18,"551.47000000","1501.18820000","0"],[1779789600000,"2.72000000","2.74000000","2.71000000","2.74000000","2723.17000000",1779791399999,"7430.93650000",53,"1638.93000000","4474.90010000","0"],[1779791400000,"2.74000000","2.74000000","2.73000000","2.73000000","295.88000000",1779793199999,"808.46720000",12,"71.48000000","195.85520000","0"],[1779793200000,"2.73000000","2.73000000","2.73000000","2.73000000","33.82000000",1779794999999,"92.32860000",1,"0.00000000","0.00000000","0"],[1779795000000,"2.74000000","2.74000000","2.73000000","2.74000000","160.46000000",1779796799999,"438.66190000",8,"60.61000000","166.07140000","0"],[1779796800000,"2.73000000","2.74000000","2.73000000","2.73000000","777.66000000",1779798599999,"2124.82780000",9,"472.07000000","1290.56710000","0"],[1779798600000,"2.73000000","2.74000000","2.73000000","2.74000000","415.77000000",1779800399999,"1137.10630000",6,"205.42000000","562.85080000","0"],[1779800400000,"2.73000000","2.73000000","2.72000000","2.73000000","322.08000000",1779802199999,"879.24900000",8,"38.55000000","105.24150000","0"],[1779802200000,"2.72000000","2.75000000","2.72000000","2.75000000","3469.51000000",1779803999999,"9513.21100000",75,"3144.70000000","8622.23030000","0"],[1779804000000,"2.75000000","2.78000000","2.75000000","2.77000000","5841.44000000",1779805799999,"16125.04300000",137,"2598.31000000","7175.95330000","0"],[1779805800000,"2.77000000","2.77000000","2.75000000","2.75000000","4711.85000000",1779807599999,"13000.73010000",74,"691.24000000","1904.13780000","0"],[1779807600000,"2.74000000","2.75000000","2.72000000","2.73000000","2811.57000000",1779809399999,"7677.54990000",46,"872.22000000","2385.39720000","0"],[1779809400000,"2.72000000","2.73000000","2.71000000","2.72000000","2359.88000000",1779811199999,"6410.91380000",53,"1155.94000000","3141.80090000","0"],[1779811200000,"2.73000000","2.73000000","2.72000000","2.72000000","704.64000000",1779812999999,"1918.29790000",12,"195.08000000","532.29470000","0"],[1779813000000,"2.71000000","2.71000000","2.71000000","2.71000000","512.56000000",1779814799999,"1389.03760000",12,"129.71000000","351.51410000","0"],[1779814800000,"2.71000000","2.72000000","2.69000000","2.69000000","3517.71000000",1779816599999,"9475.85860000",59,"2638.90000000","7102.67770000","0"],[1779816600000,"2.68000000","2.69000000","2.68000000","2.69000000","1474.24000000",1779818399999,"3953.74740000",25,"723.62000000","1941.71040000","0"],[1779818400000,"2.69000000","2.70000000","2.69000000","2.70000000","1566.40000000",1779820199999,"4227.85460000",31,"695.82000000","1878.71400000","0"],[1779820200000,"2.70000000","2.70000000","2.70000000","2.70000000","11.42000000",1779821999999,"30.83400000",2,"11.42000000","30.83400000","0"],[1779822000000,"2.69000000","2.70000000","2.69000000","2.69000000","1071.39000000",1779823799999,"2882.49040000",21,"373.29000000","1004.60140000","0"],[1779823800000,"2.70000000","2.70000000","2.70000000","2.70000000","759.36000000",1779825599999,"2050.27200000",14,"714.14000000","1928.17800000","0"],[1779825600000,"2.71000000","2.71000000","2.70000000","2.70000000","528.78000000",1779827399999,"1427.80420000",11,"9.82000000","26.61220000","0"],[1779827400000,"2.70000000","2.70000000","2.69000000","2.69000000","112.59000000",1779829199999,"302.95990000",2,"9.28000000","25.05600000","0"],[1779829200000,"2.69000000","2.70000000","2.68000000","2.70000000","776.50000000",1779830999999,"2089.85190000",46,"332.75000000","896.18450000","0"],[1779831000000,"2.70000000","2.70000000","2.70000000","2.70000000","1105.64000000",1779832799999,"2985.22800000",33,"109.70000000","296.19000000","0"],[1779832800000,"2.70000000","2.71000000","2.70000000","2.70000000","1264.31000000",1779834599999,"3416.34700000",37,"1091.14000000","2948.78800000","0"],[1779834600000,"2.71000000","2.72000000","2.71000000","2.72000000","3326.07000000",1779836399999,"9030.62810000",71,"2717.32000000","7375.75510000","0"],[1779836400000,"2.72000000","2.73000000","2.72000000","2.73000000","1701.95000000",1779838199999,"4632.14880000",46,"859.32000000","2340.19520000","0"],[1779838200000,"2.73000000","2.74000000","2.73000000","2.74000000","1256.69000000",1779839999999,"3436.66090000",47,"1132.61000000","3097.86700000","0"],[1779840000000,"2.74000000","2.75000000","2.74000000","2.74000000","1332.16000000",1779841799999,"3650.19110000",34,"361.38000000","990.25390000","0"],[1779841800000,"2.74000000","2.75000000","2.74000000","2.75000000","951.84000000",1779843599999,"2609.76420000",17,"948.83000000","2601.51680000","0"],[1779843600000,"2.75000000","2.75000000","2.73000000","2.74000000","2279.53000000",1779845399999,"6254.53470000",64,"1532.96000000","4205.78250000","0"],[1779845400000,"2.75000000","2.75000000","2.74000000","2.74000000","1507.95000000",1779847199999,"4133.87670000",45,"1002.16000000","2748.01210000","0"],[1779847200000,"2.74000000","2.74000000","2.71000000","2.73000000","3998.98000000",1779848999999,"10892.25250000",98,"1826.35000000","4977.16950000","0"],[1779849000000,"2.73000000","2.73000000","2.72000000","2.73000000","808.05000000",1779850799999,"2205.37230000",31,"557.79000000","1522.76670000","0"],[1779850800000,"2.73000000","2.74000000","2.71000000","2.72000000","4135.30000000",1779852599999,"11267.28220000",167,"885.85000000","2415.39940000","0"],[1779852600000,"2.73000000","2.73000000","2.67000000","2.68000000","11626.97000000",1779854399999,"31257.30500000",220,"2555.11000000","6885.51920000","0"],[1779854400000,"2.68000000","2.70000000","2.68000000","2.69000000","1468.25000000",1779856199999,"3953.07020000",48,"1011.43000000","2725.72630000","0"],[1779856200000,"2.69000000","2.71000000","2.69000000","2.71000000","2434.76000000",1779857999999,"6570.09590000",32,"2385.48000000","6437.53270000","0"],[1779858000000,"2.71000000","2.71000000","2.70000000","2.71000000","231.68000000",1779859799999,"627.79280000",20,"221.18000000","599.39780000","0"],[1779859800000,"2.72000000","2.72000000","2.70000000","2.72000000","1753.67000000",1779861599999,"4751.21810000",35,"1123.42000000","3045.38050000","0"],[1779861600000,"2.71000000","2.72000000","2.70000000","2.70000000","1307.03000000",1779863399999,"3536.66440000",43,"679.61000000","1839.71220000","0"],[1779863400000,"2.71000000","2.73000000","2.71000000","2.73000000","3128.57000000",1779865199999,"8520.11110000",55,"2563.78000000","6985.08950000","0"],[1779865200000,"2.73000000","2.73000000","2.72000000","2.73000000","912.94000000",1779866999999,"2486.39180000",6,"159.13000000","434.42490000","0"],[1779867000000,"2.73000000","2.74000000","2.73000000","2.73000000","1795.25000000",1779868799999,"4905.20570000",26,"1480.58000000","4044.29430000","0"],[1779868800000,"2.74000000","2.74000000","2.73000000","2.73000000","1011.17000000",1779870599999,"2762.07930000",44,"363.80000000","994.70370000","0"],[1779870600000,"2.72000000","2.73000000","2.71000000","2.72000000","1400.15000000",1779872399999,"3807.22290000",20,"438.21000000","1191.92060000","0"],[1779872400000,"2.71000000","2.72000000","2.71000000","2.71000000","2741.17000000",1779874199999,"7431.32050000",22,"965.88000000","2620.28460000","0"],[1779874200000,"2.70000000","2.71000000","2.70000000","2.70000000","938.62000000",1779875999999,"2536.08210000",18,"180.81000000","489.99510000","0"],[1779876000000,"2.71000000","2.72000000","2.71000000","2.71000000","1659.74000000",1779877799999,"4498.22040000",28,"855.21000000","2317.94410000","0"],[1779877800000,"2.71000000","2.71000000","2.71000000","2.71000000","25.83000000",1779879599999,"69.99930000",3,"25.83000000","69.99930000","0"],[1779879600000,"2.71000000","2.75000000","2.70000000","2.73000000","8487.67000000",1779881399999,"23159.77470000",165,"5286.57000000","14442.54200000","0"],[1779881400000,"2.73000000","2.73000000","2.72000000","2.72000000","198.41000000",1779883199999,"541.37200000",12,"21.21000000","57.90330000","0"],[1779883200000,"2.72000000","2.73000000","2.71000000","2.73000000","1272.77000000",1779884999999,"3462.16830000",25,"777.45000000","2115.02720000","0"],[1779885000000,"2.73000000","2.73000000","2.73000000","2.73000000","405.59000000",1779886799999,"1107.26070000",5,"398.59000000","1088.15070000","0"],[1779886800000,"2.73000000","2.73000000","2.71000000","2.71000000","888.04000000",1779888599999,"2415.20690000",12,"110.49000000","299.42790000","0"],[1779888600000,"2.70000000","2.70000000","2.69000000","2.70000000","1993.27000000",1779890399999,"5381.79750000",15,"794.54000000","2145.25800000","0"],[1779890400000,"2.71000000","2.72000000","2.70000000","2.70000000","909.47000000",1779892199999,"2461.99850000",11,"254.35000000","689.32530000","0"],[1779892200000,"2.70000000","2.71000000","2.70000000","2.71000000","990.37000000",1779893999999,"2676.40740000",16,"570.91000000","1542.72670000","0"],[1779894000000,"2.71000000","2.73000000","2.71000000","2.73000000","655.33000000",1779895799999,"1785.76550000",14,"365.96000000","996.51210000","0"],[1779895800000,"2.74000000","2.74000000","2.73000000","2.73000000","2514.24000000",1779897599999,"6878.06490000",59,"1507.39000000","4127.33500000","0"],[1779897600000,"2.73000000","2.76000000","2.72000000","2.72000000","2354.52000000",1779899399999,"6466.46560000",88,"1594.28000000","4382.18720000","0"],[1779899400000,"2.73000000","2.74000000","2.73000000","2.74000000","516.00000000",1779901199999,"1410.30750000",12,"503.30000000","1375.50950000","0"],[1779901200000,"2.74000000","2.75000000","2.72000000","2.72000000","1568.26000000",1779902999999,"4299.10030000",39,"417.64000000","1145.14730000","0"],[1779903000000,"2.73000000","2.73000000","2.71000000","2.71000000","286.89000000",1779904799999,"781.19170000",8,"121.09000000","330.57570000","0"],[1779904800000,"2.71000000","2.72000000","2.71000000","2.72000000","701.32000000",1779906599999,"1907.50100000",28,"252.60000000","687.07200000","0"],[1779906600000,"2.73000000","2.75000000","2.73000000","2.74000000","1321.78000000",1779908399999,"3615.48260000",59,"1178.76000000","3224.00000000","0"],[1779908400000,"2.75000000","2.76000000","2.74000000","2.75000000","1833.31000000",1779910199999,"5042.43980000",20,"472.61000000","1301.49350000","0"],[1779910200000,"2.76000000","2.76000000","2.75000000","2.75000000","2534.23000000",1779911999999,"6993.59920000",80,"685.60000000","1892.25600000","0"],[1779912000000,"2.76000000","2.78000000","2.76000000","2.76000000","2833.07000000",1779913799999,"7826.18990000",75,"519.62000000","1437.32310000","0"],[1779913800000,"2.76000000","2.76000000","2.75000000","2.75000000","630.08000000",1779915599999,"1736.53650000",67,"15.85000000","43.74600000","0"],[1779915600000,"2.76000000","2.76000000","2.76000000","2.76000000","2242.01000000",1779917399999,"6187.94760000",23,"1607.07000000","4435.51320000","0"],[1779917400000,"2.75000000","2.75000000","2.70000000","2.72000000","4997.68000000",1779919199999,"13572.48400000",48,"3244.03000000","8817.32350000","0"],[1779919200000,"2.72000000","2.74000000","2.71000000","2.72000000","2812.44000000",1779920999999,"7670.82130000",49,"1661.37000000","4536.02660000","0"],[1779921000000,"2.73000000","2.73000000","2.73000000","2.73000000","458.04000000",1779922799999,"1250.44920000",5,"205.12000000","559.97760000","0"],[1779922800000,"2.73000000","2.74000000","2.71000000","2.71000000","991.73000000",1779924599999,"2704.54260000",40,"449.80000000","1228.03100000","0"],[1779924600000,"2.72000000","2.72000000","2.71000000","2.72000000","431.30000000",1779926399999,"1173.09770000",12,"332.02000000","903.09440000","0"],[1779926400000,"2.73000000","2.74000000","2.72000000","2.72000000","221.45000000",1779928199999,"604.61620000",9,"158.45000000","432.69620000","0"],[1779928200000,"2.73000000","2.73000000","2.72000000","2.72000000","20.85000000",1779929999999,"56.73920000",3,"2.72000000","7.42560000","0"],[1779930000000,"2.72000000","2.72000000","2.68000000","2.69000000","3046.31000000",1779931799999,"8218.28000000",51,"747.15000000","2011.22290000","0"],[1779931800000,"2.69000000","2.70000000","2.69000000","2.69000000","1056.62000000",1779933599999,"2844.93290000",12,"1054.56000000","2839.39150000","0"],[1779933600000,"2.69000000","2.70000000","2.69000000","2.69000000","898.42000000",1779935399999,"2416.78740000",15,"661.82000000","1780.33340000","0"],[1779935400000,"2.69000000","2.69000000","2.69000000","2.69000000","7.64000000",1779937199999,"20.55160000",1,"0.00000000","0.00000000","0"],[1779937200000,"2.69000000","2.69000000","2.67000000","2.67000000","2450.16000000",1779938999999,"6552.80960000",40,"937.33000000","2503.00320000","0"],[1779939000000,"2.67000000","2.67000000","2.64000000","2.64000000","4200.04000000",1779940799999,"11146.86410000",51,"507.37000000","1349.26770000","0"],[1779940800000,"2.64000000","2.65000000","2.62000000","2.63000000","4700.42000000",1779942599999,"12368.86510000",114,"2217.28000000","5843.50660000","0"],[1779942600000,"2.63000000","2.63000000","2.62000000","2.63000000","371.30000000",1779944399999,"975.93050000",8,"186.45000000","490.36350000","0"],[1779944400000,"2.63000000","2.63000000","2.61000000","2.62000000","5812.33000000",1779946199999,"15258.93090000",125,"1984.18000000","5217.76340000","0"],[1779946200000,"2.62000000","2.62000000","2.61000000","2.62000000","1464.02000000",1779947999999,"3835.58790000",27,"1294.83000000","3392.45460000","0"],[1779948000000,"2.62000000","2.62000000","2.61000000","2.62000000","476.64000000",1779949799999,"1245.59190000",8,"156.15000000","409.11300000","0"],[1779949800000,"2.61000000","2.62000000","2.61000000","2.62000000","307.30000000",1779951599999,"804.41180000",9,"162.11000000","424.72820000","0"],[1779951600000,"2.62000000","2.62000000","2.62000000","2.62000000","770.66000000",1779953399999,"2019.12920000",5,"381.26000000","998.90120000","0"],[1779953400000,"2.63000000","2.64000000","2.63000000","2.63000000","1595.79000000",1779955199999,"4197.09450000",17,"961.65000000","2529.30630000","0"],[1779955200000,"2.63000000","2.63000000","2.62000000","2.62000000","694.41000000",1779956999999,"1824.42010000",9,"74.74000000","196.52800000","0"],[1779957000000,"2.61000000","2.62000000","2.61000000","2.61000000","135.85000000",1779958799999,"355.12060000",9,"55.21000000","144.65020000","0"],[1779958800000,"2.61000000","2.62000000","2.61000000","2.61000000","69.34000000",1779960599999,"181.06510000",7,"8.77000000","22.97740000","0"],[1779960600000,"2.62000000","2.62000000","2.62000000","2.62000000","481.87000000",1779962399999,"1262.49940000",4,"481.87000000","1262.49940000","0"],[1779962400000,"2.62000000","2.63000000","2.61000000","2.61000000","2114.71000000",1779964199999,"5532.71660000",70,"1100.92000000","2880.49000000","0"],[1779964200000,"2.61000000","2.62000000","2.60000000","2.60000000","774.52000000",1779965999999,"2017.08720000",35,"230.17000000","601.11370000","0"],[1779966000000,"2.60000000","2.61000000","2.60000000","2.61000000","948.84000000",1779967799999,"2474.21040000",16,"432.55000000","1128.95550000","0"],[1779967800000,"2.60000000","2.62000000","2.60000000","2.61000000","1126.95000000",1779969599999,"2941.08920000",17,"1007.42000000","2630.31120000","0"],[1779969600000,"2.60000000","2.61000000","2.60000000","2.61000000","79.26000000",1779971399999,"206.31820000",2,"0.00000000","0.00000000","0"],[1779971400000,"2.62000000","2.64000000","2.62000000","2.64000000","881.38000000",1779973199999,"2319.81220000",44,"270.23000000","711.33490000","0"],[1779973200000,"2.64000000","2.65000000","2.61000000","2.62000000","2777.18000000",1779974999999,"7306.30720000",92,"1272.83000000","3348.28270000","0"],[1779975000000,"2.61000000","2.63000000","2.61000000","2.62000000","558.03000000",1779976799999,"1461.39360000",12,"29.47000000","77.27340000","0"],[1779976800000,"2.62000000","2.62000000","2.62000000","2.62000000","4.39000000",1779978599999,"11.50180000",1,"4.39000000","11.50180000","0"]]}