{"ok":true,"error":"","data":[[1778236200000,"49.35000000","50.15000000","49.33000000","49.87000000","6474.01000000",1778237999999,"322438.21477000",3074,"3616.23500000","180327.63551000","0"],[1778238000000,"49.88000000","50.89000000","49.86000000","50.54000000","15759.96100000",1778239799999,"793949.70585000",6895,"9996.56800000","503954.34866000","0"],[1778239800000,"50.55000000","50.61000000","50.02000000","50.18000000","4080.37200000",1778241599999,"205077.63176000",1645,"1588.17500000","79796.61073000","0"],[1778241600000,"50.18000000","50.79000000","49.99000000","50.76000000","4059.18700000",1778243399999,"204423.33976000",1849,"2283.99800000","115125.50696000","0"],[1778243400000,"50.75000000","50.79000000","50.04000000","50.06000000","8545.19500000",1778245199999,"431135.57723000",3416,"4119.69500000","207967.09829000","0"],[1778245200000,"50.08000000","50.09000000","49.32000000","49.41000000","5789.55300000",1778246999999,"287779.44204000",2610,"2117.31000000","105269.89353000","0"],[1778247000000,"49.42000000","49.64000000","49.10000000","49.56000000","7380.93000000",1778248799999,"364810.63848000",2566,"3147.58800000","155506.29915000","0"],[1778248800000,"49.54000000","50.51000000","49.40000000","49.97000000","6032.38300000",1778250599999,"300301.56248000",2145,"3030.18200000","150992.36352000","0"],[1778250600000,"49.94000000","50.51000000","49.66000000","50.09000000","10368.01800000",1778252399999,"519683.76635000",3256,"4589.21200000","230295.58493000","0"],[1778252400000,"50.08000000","50.21000000","49.55000000","49.88000000","9520.88800000",1778254199999,"473835.89446000",2775,"6292.87500000","313050.78168000","0"],[1778254200000,"49.89000000","49.94000000","49.40000000","49.63000000","7734.11700000",1778255999999,"384141.65633000",2224,"4042.20100000","200887.03944000","0"],[1778256000000,"49.63000000","49.89000000","49.17000000","49.45000000","17022.63000000",1778257799999,"843668.38597000",3304,"4181.57200000","207125.37819000","0"],[1778257800000,"49.47000000","49.71000000","48.57000000","49.19000000","15344.90900000",1778259599999,"753501.31985000",4804,"6979.62700000","342887.95515000","0"],[1778259600000,"49.18000000","49.74000000","49.15000000","49.70000000","8523.12400000",1778261399999,"421693.41872000",3133,"3955.65900000","195802.63710000","0"],[1778261400000,"49.71000000","50.08000000","49.15000000","49.23000000","16763.59200000",1778263199999,"829769.55126000",4094,"5803.06500000","287463.93119000","0"],[1778263200000,"49.23000000","49.61000000","49.10000000","49.46000000","8394.70200000",1778264999999,"413910.88272000",3867,"3787.86800000","186886.16385000","0"],[1778265000000,"49.45000000","49.61000000","48.92000000","49.01000000","10647.35600000",1778266799999,"523982.48500000",4376,"3299.57700000","162367.63972000","0"],[1778266800000,"49.01000000","49.07000000","48.63000000","48.76000000","10084.99700000",1778268599999,"492774.10367000",4497,"3567.02200000","174253.99991000","0"],[1778268600000,"48.76000000","48.79000000","47.85000000","48.22000000","23622.30000000",1778270399999,"1140242.99948000",9427,"9428.94800000","455483.59233000","0"],[1778270400000,"48.23000000","48.37000000","47.67000000","48.11000000","13151.81400000",1778272199999,"631817.16286000",5176,"5528.96200000","265550.84264000","0"],[1778272200000,"48.12000000","48.28000000","47.73000000","47.83000000","7182.24000000",1778273999999,"345068.96559000",2392,"4312.81700000","207220.49873000","0"],[1778274000000,"47.84000000","48.14000000","47.20000000","48.02000000","20143.76900000",1778275799999,"959676.65174000",6109,"11687.14800000","556412.87381000","0"],[1778275800000,"48.06000000","48.89000000","47.99000000","48.86000000","13876.77000000",1778277599999,"673834.53095000",4033,"7945.45300000","385851.97311000","0"],[1778277600000,"48.86000000","50.10000000","48.84000000","49.93000000","33465.78000000",1778279399999,"1653310.05789000",4939,"20765.07000000","1026521.72503000","0"],[1778279400000,"49.94000000","50.48000000","49.46000000","49.69000000","23955.17700000",1778281199999,"1197007.61647000",5292,"11136.41600000","556838.85130000","0"],[1778281200000,"49.70000000","50.20000000","49.43000000","50.07000000","10560.36200000",1778282999999,"526239.93892000",3539,"5524.60300000","275498.95691000","0"],[1778283000000,"50.08000000","50.42000000","49.90000000","50.26000000","5050.36600000",1778284799999,"253103.56285000",2225,"2200.81000000","110318.96259000","0"],[1778284800000,"50.25000000","50.44000000","49.71000000","49.84000000","6688.27500000",1778286599999,"334681.23394000",2690,"3068.89200000","153572.91876000","0"],[1778286600000,"49.85000000","50.29000000","49.35000000","49.70000000","8520.37400000",1778288399999,"424530.30525000",3045,"4299.58400000","214298.62812000","0"],[1778288400000,"49.69000000","49.90000000","49.44000000","49.84000000","3747.63900000",1778290199999,"186167.92849000",1734,"1846.82600000","91757.11309000","0"],[1778290200000,"49.85000000","50.19000000","49.69000000","49.83000000","4771.93300000",1778291999999,"238265.20599000",1749,"2854.47100000","142503.34686000","0"],[1778292000000,"49.84000000","50.55000000","49.78000000","50.28000000","7631.27300000",1778293799999,"383820.81317000",2990,"4179.79300000","210238.19760000","0"],[1778293800000,"50.29000000","51.90000000","50.29000000","51.61000000","25594.74600000",1778295599999,"1312605.45730000",6395,"11901.30400000","609291.43104000","0"],[1778295600000,"51.59000000","52.05000000","50.50000000","50.54000000","17971.58900000",1778297399999,"922826.71890000",6497,"8428.05700000","433084.88338000","0"],[1778297400000,"50.56000000","50.64000000","49.61000000","50.02000000","15779.12200000",1778299199999,"788702.77571000",7404,"6404.05400000","320151.06253000","0"],[1778299200000,"50.01000000","50.18000000","49.89000000","50.16000000","5808.44100000",1778300999999,"290625.09359000",1864,"3024.06000000","151289.15531000","0"],[1778301000000,"50.16000000","51.49000000","50.15000000","50.85000000","16594.50500000",1778302799999,"843790.31153000",7284,"10643.51800000","540947.44255000","0"],[1778302800000,"50.84000000","51.38000000","50.60000000","51.01000000","10467.38000000",1778304599999,"534876.59570000",3398,"6367.04700000","325513.35556000","0"],[1778304600000,"51.00000000","52.83000000","50.73000000","52.45000000","25891.88600000",1778306399999,"1346578.09570000",7854,"15696.61900000","816157.95403000","0"],[1778306400000,"52.44000000","52.71000000","51.07000000","51.37000000","20732.14300000",1778308199999,"1072148.79166000",5925,"10305.33600000","532879.57844000","0"],[1778308200000,"51.37000000","51.60000000","50.81000000","50.97000000","8987.32100000",1778309999999,"459233.13510000",3511,"4530.35800000","231406.36717000","0"],[1778310000000,"50.98000000","51.19000000","49.85000000","50.26000000","13774.84400000",1778311799999,"693603.20875000",7932,"5375.49600000","270401.88115000","0"],[1778311800000,"50.25000000","50.32000000","49.76000000","50.09000000","9080.10500000",1778313599999,"454029.98342000",3908,"3160.11200000","158215.87587000","0"],[1778313600000,"50.09000000","50.50000000","49.94000000","50.04000000","9063.66400000",1778315399999,"455214.34502000",4248,"4335.11100000","217884.33804000","0"],[1778315400000,"50.02000000","50.61000000","49.99000000","50.50000000","4276.40700000",1778317199999,"215464.24468000",2292,"3027.27200000","152548.57549000","0"],[1778317200000,"50.49000000","50.74000000","49.90000000","50.08000000","7861.59400000",1778318999999,"395491.74404000",4148,"3639.89300000","183236.59723000","0"],[1778319000000,"50.06000000","50.16000000","49.16000000","49.57000000","9952.74200000",1778320799999,"494188.72314000",3822,"4497.31300000","223530.99784000","0"],[1778320800000,"49.56000000","49.64000000","49.25000000","49.42000000","3339.45200000",1778322599999,"165216.90509000",1615,"1235.82900000","61158.98334000","0"],[1778322600000,"49.44000000","49.69000000","49.25000000","49.56000000","3677.31600000",1778324399999,"182105.57853000",1338,"1712.69700000","84825.59194000","0"],[1778324400000,"49.55000000","49.69000000","49.29000000","49.57000000","5183.44600000",1778326199999,"256282.20157000",1418,"1344.52000000","66500.30543000","0"],[1778326200000,"49.57000000","49.99000000","49.50000000","49.95000000","4378.96900000",1778327999999,"217873.49940000",1533,"2330.43800000","115983.34485000","0"],[1778328000000,"49.95000000","50.17000000","49.24000000","50.02000000","8409.97100000",1778329799999,"418889.83685000",3531,"3260.52700000","162505.34344000","0"],[1778329800000,"50.00000000","50.08000000","49.65000000","49.87000000","4885.81900000",1778331599999,"243507.55482000",1451,"2646.37700000","132038.84106000","0"],[1778331600000,"49.87000000","50.06000000","49.18000000","49.20000000","7954.44400000",1778333399999,"395282.23568000",4619,"4837.29300000","240839.52725000","0"],[1778333400000,"49.22000000","49.68000000","48.74000000","49.59000000","15556.81800000",1778335199999,"762596.33218000",4851,"6366.62100000","312372.15080000","0"],[1778335200000,"49.59000000","49.73000000","49.25000000","49.33000000","3538.47300000",1778336999999,"175026.86623000",1969,"1356.14900000","67107.25185000","0"],[1778337000000,"49.36000000","49.46000000","48.99000000","49.33000000","6270.13700000",1778338799999,"308916.40736000",1914,"3992.58300000","196728.49189000","0"],[1778338800000,"49.32000000","49.67000000","49.17000000","49.66000000","2916.19400000",1778340599999,"144094.43622000",1917,"1663.10400000","82196.75024000","0"],[1778340600000,"49.67000000","49.89000000","49.49000000","49.72000000","5008.73300000",1778342399999,"249004.01387000",1764,"2407.33000000","119604.74172000","0"],[1778342400000,"49.72000000","50.61000000","49.72000000","50.19000000","12325.75700000",1778344199999,"619542.95167000",3125,"6585.90800000","331049.68173000","0"],[1778344200000,"50.18000000","50.18000000","49.80000000","49.90000000","5229.49200000",1778345999999,"261319.20168000",1853,"2259.13200000","112901.89211000","0"],[1778346000000,"49.91000000","50.95000000","49.90000000","50.73000000","9429.03300000",1778347799999,"476873.04264000",2846,"4859.50400000","245677.76541000","0"],[1778347800000,"50.73000000","50.84000000","50.06000000","50.11000000","7991.55300000",1778349599999,"403298.19686000",2498,"3144.08200000","158688.10757000","0"],[1778349600000,"50.11000000","50.24000000","49.91000000","50.09000000","5652.48700000",1778351399999,"283260.06962000",1808,"2145.43600000","107536.00096000","0"],[1778351400000,"50.11000000","50.28000000","49.93000000","50.21000000","6653.00000000",1778353199999,"333084.06885000",1554,"1105.83500000","55397.47729000","0"],[1778353200000,"50.21000000","50.22000000","49.79000000","49.92000000","4019.20600000",1778354999999,"200994.22990000",1475,"1909.54800000","95483.61368000","0"],[1778355000000,"49.93000000","50.33000000","49.88000000","50.19000000","2615.47700000",1778356799999,"131202.74917000",939,"1871.79400000","93938.23248000","0"],[1778356800000,"50.21000000","50.30000000","50.00000000","50.11000000","2659.82800000",1778358599999,"133394.24617000",1310,"1267.55300000","63586.90516000","0"],[1778358600000,"50.12000000","50.31000000","49.94000000","50.14000000","2174.21800000",1778360399999,"109163.56942000",1054,"1039.99300000","52237.70819000","0"],[1778360400000,"50.17000000","50.19000000","49.81000000","49.91000000","3674.15800000",1778362199999,"183687.08814000",1197,"1209.35600000","60477.17500000","0"],[1778362200000,"49.91000000","50.19000000","49.84000000","50.17000000","2137.64100000",1778363999999,"106864.55941000",680,"1496.17200000","74793.47814000","0"],[1778364000000,"50.19000000","50.22000000","49.82000000","49.89000000","3050.95400000",1778365799999,"152282.57312000",823,"827.92100000","41344.15807000","0"],[1778365800000,"49.87000000","49.87000000","49.57000000","49.77000000","2568.59000000",1778367599999,"127629.13259000",983,"988.52600000","49126.71986000","0"],[1778367600000,"49.76000000","49.80000000","49.34000000","49.35000000","2562.37800000",1778369399999,"126897.37495000",969,"776.35500000","38453.51185000","0"],[1778369400000,"49.35000000","49.45000000","48.98000000","49.03000000","5718.94600000",1778371199999,"281027.10221000",2102,"2299.47900000","113013.74233000","0"],[1778371200000,"49.02000000","49.19000000","48.46000000","49.03000000","7529.47000000",1778372999999,"367437.15547000",2442,"2404.94100000","117460.67287000","0"],[1778373000000,"49.02000000","49.17000000","48.53000000","48.65000000","5365.27100000",1778374799999,"262059.93371000",1629,"1869.90100000","91423.50959000","0"],[1778374800000,"48.66000000","48.99000000","48.46000000","48.84000000","3054.39200000",1778376599999,"148875.33426000",1593,"1557.74600000","75929.16438000","0"],[1778376600000,"48.83000000","49.16000000","48.80000000","49.04000000","3269.57200000",1778378399999,"160315.51363000",1259,"1219.13400000","59743.40251000","0"],[1778378400000,"49.03000000","49.90000000","48.90000000","49.90000000","4723.11900000",1778380199999,"233388.61550000",2028,"3027.49700000","149641.96335000","0"],[1778380200000,"49.90000000","49.95000000","49.35000000","49.35000000","3992.79700000",1778381999999,"198168.12132000",1342,"2034.21700000","100986.89043000","0"],[1778382000000,"49.34000000","49.68000000","49.15000000","49.68000000","4672.78300000",1778383799999,"230656.99396000",1393,"2822.94900000","139330.84819000","0"],[1778383800000,"49.69000000","49.79000000","49.45000000","49.45000000","2211.50500000",1778385599999,"109858.22017000",988,"969.29700000","48185.85327000","0"],[1778385600000,"49.47000000","49.61000000","49.04000000","49.12000000","3288.77600000",1778387399999,"161935.09344000",932,"1213.03500000","59771.22556000","0"],[1778387400000,"49.11000000","49.37000000","49.02000000","49.28000000","1869.40700000",1778389199999,"91875.94267000",703,"967.53400000","47545.97630000","0"],[1778389200000,"49.27000000","49.27000000","48.93000000","49.19000000","4578.37000000",1778390999999,"224800.85573000",1219,"2144.27200000","105271.64072000","0"],[1778391000000,"49.18000000","49.21000000","48.88000000","49.03000000","3001.20500000",1778392799999,"147337.16946000",1021,"1846.99700000","90691.67925000","0"],[1778392800000,"49.03000000","49.16000000","48.78000000","48.97000000","1645.17500000",1778394599999,"80498.91298000",913,"749.72100000","36694.83445000","0"],[1778394600000,"48.97000000","49.38000000","48.97000000","49.29000000","2457.79300000",1778396399999,"120842.00601000",964,"1463.63200000","71965.76059000","0"],[1778396400000,"49.30000000","49.67000000","49.12000000","49.34000000","6518.98600000",1778398199999,"322379.77248000",2056,"4267.19800000","211119.98832000","0"],[1778398200000,"49.34000000","49.38000000","48.83000000","49.05000000","4834.38200000",1778399999999,"237620.67030000",1246,"2376.83800000","116838.38615000","0"],[1778400000000,"49.07000000","49.21000000","48.81000000","48.99000000","2527.17000000",1778401799999,"123806.48966000",977,"1669.21400000","81744.36677000","0"],[1778401800000,"48.98000000","49.16000000","48.95000000","49.06000000","2238.66800000",1778403599999,"109807.86966000",697,"927.28400000","45454.01596000","0"],[1778403600000,"49.06000000","49.38000000","49.00000000","49.24000000","1962.20100000",1778405399999,"96574.06547000",1063,"1267.79800000","62411.27999000","0"],[1778405400000,"49.24000000","49.26000000","48.92000000","48.92000000","1663.86600000",1778407199999,"81553.86868000",668,"569.40600000","27914.97112000","0"],[1778407200000,"48.91000000","49.24000000","48.58000000","49.09000000","4317.24200000",1778408999999,"211321.84166000",1603,"1768.28600000","86626.65979000","0"],[1778409000000,"49.11000000","49.38000000","49.04000000","49.28000000","3015.73700000",1778410799999,"148537.74340000",1318,"1284.51500000","63308.70340000","0"],[1778410800000,"49.26000000","49.26000000","48.70000000","49.10000000","4662.56000000",1778412599999,"228475.59668000",2105,"2322.49800000","113834.79245000","0"],[1778412600000,"49.11000000","49.15000000","48.21000000","48.60000000","12737.94500000",1778414399999,"619729.87718000",3233,"3705.35400000","180547.82178000","0"],[1778414400000,"48.60000000","48.65000000","48.30000000","48.42000000","4047.29300000",1778416199999,"196039.38567000",1581,"1781.16200000","86278.39614000","0"],[1778416200000,"48.40000000","48.51000000","48.32000000","48.43000000","2309.85600000",1778417999999,"111831.62957000",1169,"1197.34600000","57970.49570000","0"],[1778418000000,"48.44000000","48.99000000","48.43000000","48.79000000","4268.24600000",1778419799999,"207922.12025000",1455,"2425.28600000","118194.17609000","0"],[1778419800000,"48.78000000","49.10000000","48.72000000","48.90000000","2888.45100000",1778421599999,"141307.61896000",1122,"1718.16900000","84070.01773000","0"],[1778421600000,"48.90000000","49.04000000","48.51000000","48.65000000","5331.42800000",1778423399999,"260250.33263000",1118,"2861.42800000","139752.89953000","0"],[1778423400000,"48.66000000","49.22000000","48.64000000","48.91000000","8632.27500000",1778425199999,"422536.48077000",1716,"5171.35300000","253155.17167000","0"],[1778425200000,"48.90000000","49.40000000","48.80000000","49.26000000","5716.23900000",1778426999999,"280973.44398000",1609,"1807.87200000","88844.64975000","0"],[1778427000000,"49.25000000","49.49000000","48.86000000","49.32000000","8979.55000000",1778428799999,"442374.79434000",2295,"5985.22900000","295031.59575000","0"],[1778428800000,"49.32000000","49.55000000","49.07000000","49.17000000","7225.13600000",1778430599999,"356294.85386000",1975,"3837.13700000","189406.75425000","0"],[1778430600000,"49.17000000","49.23000000","48.85000000","48.99000000","9112.58500000",1778432399999,"447191.99651000",2137,"5105.91800000","250761.37260000","0"],[1778432400000,"48.98000000","49.28000000","48.70000000","49.15000000","10593.60000000",1778434199999,"517890.87607000",2379,"5217.94800000","255342.76455000","0"],[1778434200000,"49.15000000","49.35000000","48.97000000","49.31000000","5888.25700000",1778435999999,"289364.58927000",1591,"3354.74800000","164919.45221000","0"],[1778436000000,"49.32000000","49.46000000","49.00000000","49.32000000","6269.07900000",1778437799999,"308770.30221000",1760,"2392.71400000","117818.79662000","0"],[1778437800000,"49.32000000","49.38000000","48.92000000","49.11000000","3681.32300000",1778439599999,"180727.47125000",1109,"1583.13000000","77754.61984000","0"],[1778439600000,"49.11000000","49.31000000","48.90000000","49.12000000","5155.02100000",1778441399999,"253328.23773000",1425,"1517.37600000","74586.09815000","0"],[1778441400000,"49.13000000","49.19000000","48.55000000","48.65000000","8364.82100000",1778443199999,"408871.66797000",4537,"2612.90600000","127714.87694000","0"],[1778443200000,"48.65000000","49.00000000","47.75000000","47.89000000","16345.65500000",1778444999999,"789498.34914000",7150,"4931.33900000","237693.64649000","0"],[1778445000000,"47.88000000","47.90000000","45.84000000","46.77000000","42862.27700000",1778446799999,"2006517.24185000",14222,"16795.84000000","783544.96268000","0"],[1778446800000,"46.76000000","47.11000000","46.22000000","47.09000000","8371.12700000",1778448599999,"391820.58808000",4316,"4039.76700000","189158.94680000","0"],[1778448600000,"47.10000000","47.36000000","46.87000000","46.94000000","4559.17800000",1778450399999,"215044.93328000",1359,"2584.66500000","121927.61424000","0"],[1778450400000,"46.94000000","47.68000000","46.94000000","47.28000000","20403.20400000",1778452199999,"964858.24927000",6159,"6003.90100000","284215.80215000","0"],[1778452200000,"47.29000000","48.07000000","47.29000000","47.93000000","7710.38600000",1778453999999,"367579.83914000",3324,"4823.49100000","229932.44551000","0"],[1778454000000,"47.95000000","48.06000000","47.63000000","48.02000000","5803.57700000",1778455799999,"277791.04248000",1686,"2273.64200000","108868.49380000","0"],[1778455800000,"48.01000000","48.11000000","47.55000000","47.61000000","2974.02900000",1778457599999,"142043.03620000",1390,"1443.51900000","68948.13379000","0"],[1778457600000,"47.62000000","47.79000000","46.94000000","47.16000000","14535.37000000",1778459399999,"686258.70575000",3279,"8164.98600000","384752.44311000","0"],[1778459400000,"47.17000000","47.41000000","46.60000000","46.85000000","5375.59800000",1778461199999,"252408.33786000",1757,"2272.43300000","106566.15971000","0"],[1778461200000,"46.84000000","47.15000000","46.73000000","47.03000000","2243.80400000",1778462999999,"105420.48103000",1062,"1246.69900000","58580.31725000","0"],[1778463000000,"47.02000000","47.04000000","46.72000000","46.90000000","3249.87800000",1778464799999,"152551.36928000",811,"747.32100000","35051.03708000","0"],[1778464800000,"46.91000000","46.99000000","46.49000000","46.76000000","3467.38700000",1778466599999,"162081.15690000",1033,"1451.06800000","67873.76515000","0"],[1778466600000,"46.76000000","46.91000000","46.57000000","46.91000000","6402.57100000",1778468399999,"298775.76888000",1490,"1309.96900000","61174.75573000","0"],[1778468400000,"46.91000000","46.98000000","46.38000000","46.45000000","3004.91100000",1778470199999,"140229.93082000",1186,"1209.19900000","56432.24250000","0"],[1778470200000,"46.45000000","46.54000000","46.07000000","46.43000000","20106.64600000",1778471999999,"931888.84015000",2575,"11190.94200000","519564.03195000","0"],[1778472000000,"46.43000000","47.13000000","46.28000000","47.07000000","4380.00300000",1778473799999,"204650.27255000",1795,"2298.88500000","107281.57505000","0"],[1778473800000,"47.08000000","47.80000000","47.05000000","47.73000000","7791.88300000",1778475599999,"368971.73927000",2770,"2883.55900000","136640.01052000","0"],[1778475600000,"47.73000000","47.83000000","47.34000000","47.52000000","3686.94800000",1778477399999,"175520.36089000",1378,"1682.22000000","80102.44340000","0"],[1778477400000,"47.50000000","47.75000000","47.42000000","47.62000000","2250.95500000",1778479199999,"107199.14218000",887,"1123.46200000","53512.36955000","0"],[1778479200000,"47.62000000","47.74000000","47.35000000","47.44000000","2249.91300000",1778480999999,"106829.23909000",972,"1245.01100000","59119.03204000","0"],[1778481000000,"47.43000000","47.55000000","46.99000000","47.21000000","2573.70200000",1778482799999,"121444.36938000",1060,"997.55100000","47061.43002000","0"],[1778482800000,"47.21000000","47.21000000","46.81000000","46.89000000","3009.82000000",1778484599999,"141237.74773000",936,"1034.52200000","48531.53015000","0"],[1778484600000,"46.90000000","47.01000000","46.71000000","46.79000000","3621.22700000",1778486399999,"169561.84693000",840,"2317.05000000","108497.40654000","0"],[1778486400000,"46.78000000","47.09000000","46.76000000","46.90000000","5214.77800000",1778488199999,"244944.64208000",826,"2095.71300000","98455.55835000","0"],[1778488200000,"46.89000000","47.61000000","46.80000000","47.47000000","4132.76700000",1778489999999,"195518.78186000",1473,"2800.84700000","132467.38051000","0"],[1778490000000,"47.47000000","47.75000000","47.40000000","47.44000000","2138.55700000",1778491799999,"101717.05134000",824,"1401.34200000","66664.21811000","0"],[1778491800000,"47.43000000","47.46000000","47.10000000","47.27000000","2378.44800000",1778493599999,"112389.06064000",951,"1095.60100000","51776.09759000","0"],[1778493600000,"47.26000000","47.50000000","47.22000000","47.48000000","1116.55400000",1778495399999,"52905.29217000",606,"617.94300000","29277.06843000","0"],[1778495400000,"47.48000000","47.59000000","47.20000000","47.27000000","2546.48700000",1778497199999,"120730.55126000",753,"818.24100000","38770.38483000","0"],[1778497200000,"47.27000000","47.53000000","47.15000000","47.53000000","2790.87900000",1778498999999,"131924.31943000",974,"1096.32500000","51858.72886000","0"],[1778499000000,"47.53000000","47.75000000","47.29000000","47.40000000","2679.12800000",1778500799999,"127341.75060000",1145,"1503.60600000","71433.01547000","0"],[1778500800000,"47.41000000","47.48000000","47.13000000","47.34000000","2319.17000000",1778502599999,"109712.68649000",994,"971.17100000","45957.21812000","0"],[1778502600000,"47.33000000","47.42000000","46.72000000","46.78000000","3176.91200000",1778504399999,"149386.29557000",1150,"1347.14300000","63349.73310000","0"],[1778504400000,"46.79000000","47.00000000","46.61000000","46.72000000","4656.11200000",1778506199999,"217792.11748000",1182,"1717.06500000","80299.39080000","0"],[1778506200000,"46.72000000","46.90000000","46.48000000","46.71000000","2952.42600000",1778507999999,"137741.85475000",1308,"1559.65200000","72789.13650000","0"],[1778508000000,"46.72000000","46.96000000","46.39000000","46.43000000","2630.62200000",1778509799999,"122856.65571000",1658,"1472.06600000","68850.98930000","0"],[1778509800000,"46.45000000","46.57000000","46.26000000","46.50000000","3906.60700000",1778511599999,"181308.09870000",1860,"2240.32400000","103965.04722000","0"],[1778511600000,"46.50000000","46.86000000","46.31000000","46.74000000","4136.93900000",1778513399999,"192399.71388000",1346,"2631.67300000","122477.99677000","0"],[1778513400000,"46.76000000","46.93000000","46.53000000","46.64000000","2472.21700000",1778515199999,"115585.37849000",1124,"1340.79700000","62687.94125000","0"],[1778515200000,"46.64000000","46.92000000","46.51000000","46.56000000","5129.51600000",1778516999999,"239544.87004000",1393,"3494.35000000","163150.66068000","0"],[1778517000000,"46.56000000","46.87000000","46.48000000","46.51000000","4414.10200000",1778518799999,"206195.76751000",1151,"1430.77300000","66768.83295000","0"],[1778518800000,"46.55000000","46.63000000","46.27000000","46.57000000","2056.77100000",1778520599999,"95531.43198000",814,"829.44100000","38555.26216000","0"],[1778520600000,"46.57000000","46.76000000","46.57000000","46.63000000","1657.81400000",1778522399999,"77365.76935000",717,"735.89200000","34350.29252000","0"],[1778522400000,"46.62000000","46.77000000","46.53000000","46.66000000","2236.87800000",1778524199999,"104347.69169000",703,"834.46500000","38907.50232000","0"],[1778524200000,"46.68000000","46.81000000","46.38000000","46.38000000","4538.44700000",1778525999999,"211840.99888000",1052,"2647.31200000","123629.88736000","0"],[1778526000000,"46.38000000","46.75000000","46.34000000","46.59000000","2689.67700000",1778527799999,"125186.92462000",1038,"1304.36600000","60751.44801000","0"],[1778527800000,"46.60000000","47.07000000","46.60000000","46.86000000","4003.25600000",1778529599999,"187741.64779000",998,"2848.63400000","133571.39617000","0"],[1778529600000,"46.87000000","47.09000000","46.58000000","46.68000000","2502.63100000",1778531399999,"117106.57955000",942,"1251.72000000","58579.80676000","0"],[1778531400000,"46.69000000","46.89000000","46.56000000","46.82000000","1547.52700000",1778533199999,"72327.12427000",686,"894.59600000","41788.21518000","0"],[1778533200000,"46.81000000","47.02000000","46.78000000","46.87000000","2249.19500000",1778534999999,"105544.36109000",1095,"1001.99200000","47031.08948000","0"],[1778535000000,"46.86000000","47.01000000","46.77000000","46.92000000","3090.42300000",1778536799999,"144902.05875000",780,"799.06100000","37474.52393000","0"],[1778536800000,"46.91000000","47.25000000","46.89000000","47.06000000","2549.48900000",1778538599999,"120192.86651000",688,"1249.75400000","58939.83643000","0"],[1778538600000,"47.08000000","47.10000000","46.96000000","46.96000000","1962.02500000",1778540399999,"92286.29293000",690,"810.51100000","38139.32319000","0"],[1778540400000,"46.98000000","47.03000000","46.60000000","46.65000000","6093.67200000",1778542199999,"285478.89211000",1025,"643.27500000","30097.53453000","0"],[1778542200000,"46.68000000","46.93000000","46.66000000","46.80000000","2201.42900000",1778543999999,"102985.82362000",737,"1734.80200000","81137.17298000","0"],[1778544000000,"46.79000000","47.00000000","46.61000000","46.91000000","1471.09900000",1778545799999,"68869.28248000",683,"967.12700000","45273.83948000","0"],[1778545800000,"46.91000000","47.18000000","46.85000000","46.85000000","1701.90300000",1778547599999,"80076.16941000",713,"1115.97900000","52524.42851000","0"],[1778547600000,"46.87000000","47.00000000","45.89000000","46.13000000","14361.65400000",1778549399999,"664287.30565000",2426,"4524.13700000","209809.86295000","0"],[1778549400000,"46.12000000","46.14000000","45.16000000","45.49000000","19533.23200000",1778551199999,"888603.34033000",3299,"12371.67800000","562541.99634000","0"],[1778551200000,"45.50000000","45.75000000","45.22000000","45.57000000","4689.36900000",1778552999999,"213544.27113000",1474,"2044.71600000","93069.16786000","0"],[1778553000000,"45.58000000","45.76000000","45.36000000","45.57000000","2798.42000000",1778554799999,"127472.89999000",1241,"1422.79600000","64838.30275000","0"],[1778554800000,"45.58000000","45.66000000","45.36000000","45.40000000","2648.28300000",1778556599999,"120612.76337000",765,"1483.96000000","67615.92474000","0"],[1778556600000,"45.40000000","45.55000000","45.33000000","45.43000000","2330.24400000",1778558399999,"105881.83184000",626,"1709.19600000","77664.48568000","0"],[1778558400000,"45.46000000","45.82000000","45.39000000","45.70000000","2036.19000000",1778560199999,"92954.15880000",725,"938.76300000","42840.45824000","0"],[1778560200000,"45.69000000","45.93000000","45.66000000","45.66000000","1515.10100000",1778561999999,"69375.67989000",680,"750.14000000","34356.47417000","0"],[1778562000000,"45.65000000","45.93000000","45.64000000","45.83000000","1344.47500000",1778563799999,"61640.88480000",656,"907.43800000","41607.36126000","0"],[1778563800000,"45.82000000","46.05000000","45.80000000","45.82000000","2128.85400000",1778565599999,"97733.59455000",1012,"717.53600000","32950.38403000","0"],[1778565600000,"45.82000000","46.05000000","45.77000000","45.77000000","1817.79300000",1778567399999,"83436.90311000",867,"768.23000000","35260.30374000","0"],[1778567400000,"45.78000000","45.80000000","45.45000000","45.63000000","4744.63300000",1778569199999,"216294.15062000",1233,"2020.00500000","91997.23585000","0"],[1778569200000,"45.62000000","46.14000000","45.34000000","46.14000000","7946.42100000",1778570999999,"363492.79955000",2401,"5308.77000000","242478.32270000","0"],[1778571000000,"46.14000000","46.33000000","46.07000000","46.22000000","3116.48700000",1778572799999,"143856.22529000",1119,"1376.74200000","63569.44404000","0"],[1778572800000,"46.21000000","46.30000000","45.96000000","46.00000000","5648.29200000",1778574599999,"260522.70086000",1503,"2941.61200000","135634.05518000","0"],[1778574600000,"45.99000000","46.02000000","45.59000000","45.76000000","8700.10600000",1778576399999,"398310.75818000",1540,"2052.40900000","93941.17673000","0"],[1778576400000,"45.74000000","45.77000000","45.37000000","45.40000000","5065.94500000",1778578199999,"230778.46426000",1710,"2052.21300000","93503.51314000","0"],[1778578200000,"45.41000000","45.73000000","45.41000000","45.56000000","2786.13900000",1778579999999,"127010.01043000",1778,"1827.24000000","83325.93710000","0"],[1778580000000,"45.56000000","45.64000000","45.33000000","45.46000000","3169.09800000",1778581799999,"144013.94326000",1149,"1587.07700000","72125.71797000","0"],[1778581800000,"45.46000000","45.56000000","45.30000000","45.49000000","4232.15100000",1778583599999,"192159.05416000",1843,"3037.25800000","137924.76143000","0"],[1778583600000,"45.50000000","45.63000000","45.35000000","45.56000000","2247.59400000",1778585399999,"102112.57200000",1080,"1478.06300000","67151.19043000","0"],[1778585400000,"45.55000000","45.82000000","45.55000000","45.67000000","3915.15900000",1778587199999,"179045.17186000",968,"1556.82600000","71165.63778000","0"],[1778587200000,"45.67000000","45.87000000","45.40000000","45.43000000","2116.95400000",1778588999999,"96459.07819000",868,"1462.50800000","66640.16924000","0"],[1778589000000,"45.46000000","45.80000000","45.25000000","45.49000000","9621.79600000",1778590799999,"437476.62369000",4208,"6700.26600000","304701.46996000","0"],[1778590800000,"45.49000000","45.62000000","45.41000000","45.50000000","2418.56200000",1778592599999,"110012.78928000",904,"1477.89900000","67211.77371000","0"],[1778592600000,"45.48000000","45.64000000","44.91000000","45.03000000","13635.49200000",1778594399999,"617769.12373000",5019,"7457.18300000","337796.84015000","0"],[1778594400000,"45.03000000","45.45000000","44.87000000","45.00000000","5345.82800000",1778596199999,"241600.82110000",1675,"2956.78800000","133632.44492000","0"],[1778596200000,"45.00000000","45.36000000","44.68000000","45.24000000","4458.01600000",1778597999999,"200636.92889000",1656,"2279.82000000","102766.49901000","0"],[1778598000000,"45.23000000","45.59000000","45.11000000","45.20000000","3635.75200000",1778599799999,"164875.15495000",1511,"1643.87600000","74658.89260000","0"],[1778599800000,"45.21000000","45.50000000","45.13000000","45.34000000","2217.54400000",1778601599999,"100534.18915000",1105,"1593.07600000","72230.63030000","0"],[1778601600000,"45.34000000","45.60000000","45.18000000","45.40000000","4449.76100000",1778603399999,"201910.84158000",1150,"1557.26600000","70769.47937000","0"],[1778603400000,"45.40000000","45.60000000","45.00000000","45.07000000","5337.05400000",1778605199999,"241900.10468000",1823,"3552.01800000","161047.33850000","0"],[1778605200000,"45.08000000","45.62000000","45.00000000","45.51000000","4137.14600000",1778606999999,"187351.90989000",1067,"2119.15600000","96095.81341000","0"],[1778607000000,"45.51000000","46.16000000","45.51000000","46.03000000","10999.81900000",1778608799999,"504576.30321000",2165,"7896.91700000","361995.93836000","0"],[1778608800000,"46.01000000","46.26000000","45.89000000","46.13000000","3447.88100000",1778610599999,"158765.06857000",1017,"1621.29200000","74691.35685000","0"],[1778610600000,"46.13000000","46.38000000","46.02000000","46.10000000","12434.00000000",1778612399999,"574040.52160000",1663,"10011.26800000","462166.13291000","0"],[1778612400000,"46.10000000","46.35000000","46.05000000","46.07000000","2171.80400000",1778614199999,"100426.82094000",890,"1392.79100000","64414.37316000","0"],[1778614200000,"46.07000000","46.54000000","46.07000000","46.28000000","4002.70600000",1778615999999,"185455.78019000",1367,"1997.50800000","92580.66363000","0"],[1778616000000,"46.29000000","46.49000000","46.07000000","46.15000000","4821.74700000",1778617799999,"222979.18480000",1327,"2431.28700000","112406.47722000","0"],[1778617800000,"46.15000000","46.24000000","45.91000000","46.21000000","2404.61200000",1778619599999,"110607.28346000",739,"595.46800000","27406.14245000","0"],[1778619600000,"46.21000000","46.37000000","46.13000000","46.33000000","1786.01700000",1778621399999,"82631.66976000",970,"1121.94500000","51922.93833000","0"],[1778621400000,"46.34000000","46.50000000","46.23000000","46.30000000","3248.45000000",1778623199999,"150739.79370000",862,"1729.82200000","80293.80842000","0"],[1778623200000,"46.30000000","46.94000000","46.30000000","46.89000000","7631.56500000",1778624999999,"356163.09842000",1846,"4537.90700000","211577.34096000","0"],[1778625000000,"46.86000000","46.86000000","46.41000000","46.51000000","3913.75200000",1778626799999,"182262.45340000",870,"1820.23300000","84875.91326000","0"],[1778626800000,"46.53000000","47.04000000","46.52000000","46.74000000","44449.49700000",1778628599999,"2082077.78977000",3983,"23345.19900000","1092816.38604000","0"],[1778628600000,"46.73000000","46.91000000","46.13000000","46.40000000","2589.40100000",1778630399999,"120444.37999000",1022,"1579.17200000","73516.56920000","0"],[1778630400000,"46.38000000","47.30000000","46.20000000","47.04000000","10327.04700000",1778632199999,"484567.02485000",2729,"7277.70500000","341800.38649000","0"],[1778632200000,"47.06000000","47.07000000","46.69000000","47.00000000","5291.38400000",1778633999999,"247872.17402000",3230,"2692.89100000","126154.59256000","0"],[1778634000000,"47.01000000","47.26000000","46.74000000","47.22000000","10923.75600000",1778635799999,"512451.89573000",3526,"4512.02900000","211831.58122000","0"],[1778635800000,"47.23000000","47.35000000","46.98000000","47.10000000","7394.05400000",1778637599999,"348724.51986000",3177,"4181.39200000","197098.68891000","0"],[1778637600000,"47.11000000","47.30000000","46.92000000","47.03000000","3202.87000000",1778639399999,"150842.90132000",1788,"1483.23200000","69867.77147000","0"],[1778639400000,"47.04000000","47.58000000","47.02000000","47.44000000","5332.63800000",1778641199999,"252510.13723000",1964,"3600.15200000","170518.80521000","0"],[1778641200000,"47.45000000","47.50000000","46.92000000","46.97000000","7084.07000000",1778642999999,"333860.62713000",2930,"1981.88900000","93557.05689000","0"],[1778643000000,"46.96000000","47.15000000","46.80000000","47.10000000","4828.99500000",1778644799999,"226833.73921000",2360,"2237.76800000","105127.41532000","0"],[1778644800000,"47.10000000","47.10000000","46.55000000","46.63000000","9398.52800000",1778646599999,"440935.45797000",1550,"1365.37200000","63798.28285000","0"],[1778646600000,"46.64000000","46.80000000","46.37000000","46.38000000","2446.79100000",1778648399999,"114133.10814000",1181,"934.51400000","43609.33147000","0"],[1778648400000,"46.38000000","46.58000000","46.20000000","46.37000000","2634.38600000",1778650199999,"122304.06603000",1189,"1083.19200000","50303.22173000","0"],[1778650200000,"46.37000000","46.39000000","46.13000000","46.22000000","5972.73100000",1778651999999,"276113.63760000",1056,"3885.06800000","179556.91978000","0"],[1778652000000,"46.22000000","46.44000000","46.14000000","46.37000000","1312.42600000",1778653799999,"60828.69059000",572,"695.85400000","32258.81443000","0"],[1778653800000,"46.37000000","46.50000000","46.26000000","46.38000000","1712.70000000",1778655599999,"79460.54598000",806,"880.72300000","40870.51712000","0"],[1778655600000,"46.39000000","46.50000000","45.93000000","46.02000000","4004.19600000",1778657399999,"185281.54842000",1075,"1415.35400000","65528.46060000","0"],[1778657400000,"46.03000000","46.15000000","45.95000000","46.14000000","1277.82600000",1778659199999,"58868.28202000",535,"783.13000000","36078.29976000","0"],[1778659200000,"46.13000000","46.26000000","45.92000000","46.13000000","2629.65100000",1778660999999,"121182.18672000",631,"1093.50600000","50441.33703000","0"],[1778661000000,"46.14000000","46.31000000","46.11000000","46.26000000","2076.94300000",1778662799999,"96002.57854000",687,"1172.70900000","54213.54389000","0"],[1778662800000,"46.24000000","46.39000000","46.09000000","46.28000000","1711.81400000",1778664599999,"79199.66083000",612,"955.66500000","44228.07943000","0"],[1778664600000,"46.28000000","46.39000000","46.14000000","46.20000000","2215.58200000",1778666399999,"102494.12376000",742,"1113.85800000","51535.09744000","0"],[1778666400000,"46.20000000","46.24000000","45.61000000","45.75000000","3785.33800000",1778668199999,"173858.05929000",1379,"1929.04400000","88588.13103000","0"],[1778668200000,"45.75000000","45.76000000","45.47000000","45.72000000","2630.69500000",1778669999999,"120099.61415000",848,"1614.83300000","73715.97871000","0"],[1778670000000,"45.72000000","45.72000000","45.30000000","45.30000000","3139.16200000",1778671799999,"142711.46892000",1321,"1570.21500000","71411.20311000","0"],[1778671800000,"45.29000000","45.44000000","45.12000000","45.22000000","4730.38400000",1778673599999,"214188.32048000",1141,"2333.31000000","105663.27456000","0"],[1778673600000,"45.23000000","45.51000000","45.23000000","45.47000000","4043.88800000",1778675399999,"183351.60903000",1184,"1464.54900000","66440.59165000","0"],[1778675400000,"45.47000000","45.47000000","43.89000000","44.63000000","24748.23500000",1778677199999,"1099392.14177000",9797,"12758.13700000","566212.68155000","0"],[1778677200000,"44.64000000","44.93000000","44.45000000","44.47000000","7022.07500000",1778678999999,"313842.45180000",1925,"2264.39600000","101258.95818000","0"],[1778679000000,"44.47000000","44.59000000","43.45000000","43.68000000","23483.66400000",1778680799999,"1031464.01127000",5867,"9993.19700000","439290.60950000","0"],[1778680800000,"43.69000000","44.15000000","43.36000000","44.08000000","8391.32500000",1778682599999,"367506.17082000",3621,"5015.57800000","219711.06579000","0"],[1778682600000,"44.07000000","44.21000000","43.83000000","43.94000000","3932.16400000",1778684399999,"173064.25788000",2328,"2606.79400000","114745.04815000","0"],[1778684400000,"43.93000000","44.21000000","43.68000000","43.83000000","6626.84300000",1778686199999,"290830.09336000",1389,"1542.24600000","67771.88516000","0"],[1778686200000,"43.82000000","44.16000000","43.44000000","43.47000000","4969.78900000",1778687999999,"217643.18355000",1749,"2651.01800000","116100.03781000","0"],[1778688000000,"43.49000000","43.85000000","43.48000000","43.74000000","3243.79700000",1778689799999,"141826.97657000",1061,"1924.20400000","84155.41991000","0"],[1778689800000,"43.74000000","44.01000000","43.71000000","43.89000000","1830.02200000",1778691599999,"80336.23609000",727,"702.74800000","30835.44955000","0"],[1778691600000,"43.90000000","44.27000000","43.90000000","44.15000000","4349.08300000",1778693399999,"191871.14660000",812,"1984.68000000","87551.33239000","0"],[1778693400000,"44.16000000","44.26000000","43.87000000","44.12000000","2849.53400000",1778695199999,"125657.22435000",1091,"1567.24700000","69109.69878000","0"],[1778695200000,"44.12000000","44.32000000","44.03000000","44.31000000","1618.17300000",1778696999999,"71525.47084000",787,"952.89800000","42127.15550000","0"],[1778697000000,"44.30000000","44.30000000","44.05000000","44.20000000","2052.75300000",1778698799999,"90734.90475000",620,"509.01900000","22501.67770000","0"],[1778698800000,"44.19000000","44.24000000","43.88000000","44.00000000","2155.83000000",1778700599999,"94956.90415000",875,"985.13600000","43396.26510000","0"],[1778700600000,"44.01000000","44.04000000","43.72000000","43.84000000","1489.17000000",1778702399999,"65369.20545000",597,"632.10000000","27759.65168000","0"],[1778702400000,"43.85000000","44.25000000","43.84000000","44.11000000","4472.85400000",1778704199999,"197520.19632000",711,"3076.54100000","135916.25854000","0"],[1778704200000,"44.10000000","44.31000000","44.07000000","44.11000000","3914.25500000",1778705999999,"172989.36361000",1222,"1883.31900000","83213.01336000","0"],[1778706000000,"44.11000000","44.13000000","43.72000000","43.87000000","3757.53600000",1778707799999,"164870.00094000",824,"2643.56500000","115924.03307000","0"],[1778707800000,"43.87000000","43.97000000","43.67000000","43.72000000","1802.94100000",1778709599999,"78976.42086000",610,"854.27000000","37428.19522000","0"],[1778709600000,"43.73000000","43.89000000","43.56000000","43.84000000","4334.23400000",1778711399999,"189397.88608000",987,"2255.46600000","98571.98018000","0"],[1778711400000,"43.85000000","44.05000000","43.77000000","43.93000000","1536.50600000",1778713199999,"67472.85949000",555,"794.88500000","34912.61165000","0"],[1778713200000,"43.94000000","43.99000000","43.78000000","43.82000000","1418.93400000",1778714999999,"62257.95386000",498,"353.52900000","15517.25679000","0"],[1778715000000,"43.83000000","43.84000000","43.72000000","43.81000000","1264.89700000",1778716799999,"55372.30261000",330,"747.19300000","32705.57212000","0"],[1778716800000,"43.81000000","44.12000000","43.77000000","44.07000000","2977.86500000",1778718599999,"131029.71301000",1166,"2149.62400000","94594.89787000","0"],[1778718600000,"44.09000000","44.24000000","43.82000000","43.82000000","3301.85900000",1778720399999,"145580.47611000",839,"1656.44700000","73073.11445000","0"],[1778720400000,"43.82000000","43.98000000","43.80000000","43.93000000","457.04500000",1778722199999,"20067.72155000",298,"239.95200000","10535.77728000","0"],[1778722200000,"43.94000000","44.06000000","43.84000000","43.87000000","2281.58900000",1778723999999,"100280.50740000",520,"1237.05000000","54421.49550000","0"],[1778724000000,"43.88000000","44.09000000","43.88000000","44.08000000","2196.95400000",1778725799999,"96704.36128000",443,"1771.94600000","77999.65233000","0"],[1778725800000,"44.08000000","44.11000000","43.63000000","43.80000000","1633.74200000",1778727599999,"71577.11488000",452,"441.43400000","19330.58732000","0"],[1778727600000,"43.78000000","43.92000000","43.19000000","43.56000000","4308.09400000",1778729399999,"187066.59437000",1077,"1821.00900000","79021.31704000","0"],[1778729400000,"43.57000000","43.60000000","43.11000000","43.21000000","3227.28400000",1778731199999,"139839.62122000",975,"1252.56700000","54219.91919000","0"],[1778731200000,"43.23000000","43.68000000","43.15000000","43.63000000","8234.96900000",1778732999999,"357972.60599000",2361,"6892.59700000","299686.55384000","0"],[1778733000000,"43.62000000","43.82000000","43.58000000","43.76000000","1263.68000000",1778734799999,"55179.19754000",477,"585.95900000","25598.41808000","0"],[1778734800000,"43.75000000","44.04000000","43.74000000","44.00000000","2058.24000000",1778736599999,"90466.47881000",601,"1144.91700000","50318.46623000","0"],[1778736600000,"44.00000000","44.16000000","43.93000000","43.93000000","2050.34300000",1778738399999,"90294.65725000",1010,"746.74700000","32878.23958000","0"],[1778738400000,"43.92000000","44.30000000","43.87000000","44.01000000","1036.62800000",1778740199999,"45752.65502000",664,"557.04200000","24594.57573000","0"],[1778740200000,"44.00000000","44.05000000","43.87000000","43.97000000","1438.97700000",1778741999999,"63230.22464000",498,"853.87700000","37529.41346000","0"],[1778742000000,"43.96000000","43.98000000","43.85000000","43.88000000","1302.04100000",1778743799999,"57170.45204000",519,"549.21400000","24126.37180000","0"],[1778743800000,"43.89000000","44.03000000","43.73000000","43.79000000","2053.92400000",1778745599999,"90205.02411000",680,"345.35400000","15158.48168000","0"],[1778745600000,"43.80000000","44.01000000","43.58000000","43.84000000","3561.64400000",1778747399999,"155999.30494000",880,"954.22800000","41864.17902000","0"],[1778747400000,"43.84000000","44.19000000","43.84000000","44.16000000","1952.20200000",1778749199999,"86028.50692000",700,"798.59000000","35189.69545000","0"],[1778749200000,"44.17000000","44.25000000","44.09000000","44.19000000","1746.24900000",1778750999999,"77126.01834000",868,"904.56400000","39951.22712000","0"],[1778751000000,"44.16000000","44.26000000","44.03000000","44.23000000","2909.50500000",1778752799999,"128523.90353000",619,"2189.46700000","96750.67882000","0"],[1778752800000,"44.21000000","44.41000000","44.07000000","44.31000000","4315.88400000",1778754599999,"190961.11981000",1462,"2124.38700000","94008.33143000","0"],[1778754600000,"44.31000000","44.40000000","44.05000000","44.40000000","2247.23500000",1778756399999,"99461.46033000",973,"1067.21000000","47256.30866000","0"],[1778756400000,"44.40000000","44.47000000","43.92000000","43.99000000","4258.53000000",1778758199999,"188402.26679000",1285,"1617.17900000","71636.93222000","0"],[1778758200000,"43.98000000","44.05000000","43.91000000","43.92000000","2296.36100000",1778759999999,"101015.53208000",830,"1154.78100000","50808.35077000","0"],[1778760000000,"43.92000000","44.15000000","43.92000000","44.07000000","2380.36100000",1778761799999,"104857.97897000",1296,"1741.53700000","76722.49088000","0"],[1778761800000,"44.06000000","44.23000000","44.02000000","44.18000000","3654.52400000",1778763599999,"161225.67959000",1011,"1577.02700000","69549.33560000","0"],[1778763600000,"44.17000000","44.36000000","44.12000000","44.29000000","3468.24500000",1778765399999,"153458.04549000",923,"1720.68000000","76141.03192000","0"],[1778765400000,"44.29000000","44.84000000","44.14000000","44.70000000","10248.32500000",1778767199999,"456953.46667000",2506,"6045.56900000","269585.82348000","0"],[1778767200000,"44.67000000","45.34000000","44.51000000","45.20000000","12490.71700000",1778768999999,"562095.43392000",4019,"5606.55200000","252220.07850000","0"],[1778769000000,"45.23000000","45.63000000","44.89000000","45.28000000","22679.61200000",1778770799999,"1028176.64261000",5314,"9509.15300000","430773.77853000","0"],[1778770800000,"45.29000000","46.56000000","45.26000000","45.72000000","43287.18100000",1778772599999,"1988724.80351000",12671,"25084.35300000","1152833.93193000","0"],[1778772600000,"45.72000000","46.08000000","45.41000000","45.89000000","14912.84300000",1778774399999,"682401.19231000",7387,"8537.38600000","390878.30210000","0"],[1778774400000,"45.90000000","46.06000000","45.54000000","45.58000000","9569.45600000",1778776199999,"438707.81042000",2847,"4695.84200000","215237.49949000","0"],[1778776200000,"45.59000000","45.83000000","45.20000000","45.80000000","6495.92000000",1778777999999,"295326.05165000",1547,"4598.06600000","209028.37737000","0"],[1778778000000,"45.78000000","46.06000000","45.42000000","45.58000000","6382.91900000",1778779799999,"292242.70837000",1800,"3102.25500000","142172.83453000","0"],[1778779800000,"45.56000000","45.78000000","45.47000000","45.54000000","2616.68300000",1778781599999,"119369.48905000",716,"1841.30700000","84004.03889000","0"],[1778781600000,"45.54000000","45.61000000","45.28000000","45.53000000","2244.92900000",1778783399999,"102024.86070000",754,"885.78200000","40264.41323000","0"],[1778783400000,"45.52000000","45.60000000","45.15000000","45.56000000","3683.57600000",1778785199999,"166974.69484000",1318,"1050.62300000","47664.46304000","0"],[1778785200000,"45.57000000","45.83000000","45.51000000","45.60000000","3612.58300000",1778786999999,"165110.70023000",1036,"2321.12900000","106095.71583000","0"],[1778787000000,"45.60000000","46.13000000","45.53000000","46.07000000","5398.79600000",1778788799999,"248268.87048000",1262,"3164.23800000","145527.83353000","0"],[1778788800000,"46.08000000","46.19000000","45.64000000","45.80000000","2437.04900000",1778790599999,"111945.22586000",1218,"894.76200000","41093.25995000","0"],[1778790600000,"45.80000000","46.33000000","45.77000000","46.33000000","2761.94300000",1778792399999,"127110.29084000",1003,"1530.21000000","70434.45118000","0"],[1778792400000,"46.34000000","46.59000000","46.15000000","46.53000000","3592.91800000",1778794199999,"166705.44817000",1267,"2108.36200000","97875.43959000","0"],[1778794200000,"46.55000000","46.56000000","46.02000000","46.07000000","2420.45100000",1778795999999,"111929.40296000",998,"882.64300000","40766.17499000","0"],[1778796000000,"46.07000000","47.03000000","45.88000000","46.80000000","15899.25200000",1778797799999,"742207.86143000",3247,"12354.23400000","576815.59386000","0"],[1778797800000,"46.80000000","46.81000000","46.36000000","46.64000000","5073.42000000",1778799599999,"236260.26502000",1914,"2626.47800000","122335.80890000","0"],[1778799600000,"46.62000000","46.62000000","46.18000000","46.52000000","10466.54400000",1778801399999,"485843.64684000",1774,"2159.86100000","100175.23176000","0"],[1778801400000,"46.53000000","46.53000000","46.10000000","46.34000000","3010.49700000",1778803199999,"139288.07912000",1087,"1649.64000000","76309.34673000","0"],[1778803200000,"46.35000000","46.44000000","45.90000000","46.14000000","4095.55300000",1778804999999,"188658.28102000",1367,"1902.99700000","87668.62631000","0"],[1778805000000,"46.15000000","46.22000000","45.78000000","45.85000000","5589.35200000",1778806799999,"256562.74431000",1410,"1805.84900000","82921.64043000","0"],[1778806800000,"45.87000000","45.92000000","45.58000000","45.79000000","10333.16900000",1778808599999,"472433.20671000",1956,"7910.86400000","361725.38501000","0"],[1778808600000,"45.78000000","45.84000000","45.39000000","45.59000000","2906.35100000",1778810399999,"132435.59297000",1626,"1002.18400000","45695.16687000","0"],[1778810400000,"45.59000000","45.81000000","45.36000000","45.38000000","2933.69400000",1778812199999,"133651.81825000",1309,"1395.24000000","63581.19597000","0"],[1778812200000,"45.37000000","45.72000000","45.16000000","45.53000000","7882.24400000",1778813999999,"357258.27953000",1203,"1105.41700000","50182.19765000","0"],[1778814000000,"45.54000000","45.59000000","45.31000000","45.43000000","1098.22300000",1778815799999,"49873.03168000",649,"558.17700000","25341.53229000","0"],[1778815800000,"45.43000000","45.46000000","45.25000000","45.43000000","998.32500000",1778817599999,"45269.46601000",678,"375.13500000","17018.78099000","0"],[1778817600000,"45.42000000","45.51000000","45.24000000","45.33000000","1899.93100000",1778819399999,"86224.97449000",784,"866.35000000","39322.82124000","0"],[1778819400000,"45.32000000","45.39000000","45.10000000","45.15000000","1942.19600000",1778821199999,"87858.24446000",790,"441.71800000","19970.51892000","0"],[1778821200000,"45.13000000","45.34000000","45.11000000","45.29000000","715.60400000",1778822999999,"32371.61554000",500,"339.67000000","15369.40515000","0"],[1778823000000,"45.30000000","45.33000000","44.54000000","44.80000000","5724.11500000",1778824799999,"256404.21962000",1818,"2697.05400000","120780.23907000","0"],[1778824800000,"44.81000000","45.13000000","44.74000000","45.06000000","2352.08900000",1778826599999,"105844.22168000",1079,"1283.01900000","57748.62031000","0"],[1778826600000,"45.05000000","45.60000000","45.05000000","45.31000000","3101.49300000",1778828399999,"140781.44454000",1086,"1836.73600000","83405.01816000","0"],[1778828400000,"45.30000000","45.87000000","45.21000000","45.65000000","13267.54200000",1778830199999,"606319.17466000",1805,"11237.63200000","513635.91700000","0"],[1778830200000,"45.65000000","45.88000000","45.48000000","45.72000000","3112.98100000",1778831999999,"142122.74663000",967,"1217.53900000","55560.82917000","0"],[1778832000000,"45.71000000","45.81000000","45.39000000","45.41000000","2862.22300000",1778833799999,"130418.91386000",1116,"1870.75300000","85232.90196000","0"],[1778833800000,"45.42000000","45.51000000","45.13000000","45.13000000","3381.19000000",1778835599999,"153282.60776000",931,"1570.89400000","71223.15413000","0"],[1778835600000,"45.15000000","45.19000000","44.92000000","45.19000000","5973.61000000",1778837399999,"268932.10117000",983,"1454.38900000","65471.38654000","0"],[1778837400000,"45.20000000","45.37000000","44.98000000","45.25000000","4023.44100000",1778839199999,"181979.64895000",870,"2377.54600000","107555.59281000","0"],[1778839200000,"45.24000000","45.35000000","45.02000000","45.11000000","2630.34100000",1778840999999,"118856.53911000",881,"1161.32100000","52480.16831000","0"],[1778841000000,"45.11000000","45.36000000","45.05000000","45.25000000","1534.82700000",1778842799999,"69348.23606000",578,"700.69900000","31681.71549000","0"],[1778842800000,"45.26000000","45.31000000","45.07000000","45.11000000","2188.72000000",1778844599999,"99028.77111000",450,"905.18000000","40982.48115000","0"],[1778844600000,"45.11000000","45.29000000","45.07000000","45.19000000","985.29200000",1778846399999,"44532.32288000",361,"522.92500000","23626.96409000","0"],[1778846400000,"45.18000000","45.23000000","44.99000000","45.05000000","2340.12100000",1778848199999,"105506.24938000",614,"867.01500000","39104.86685000","0"],[1778848200000,"45.06000000","45.11000000","44.78000000","44.87000000","2535.39200000",1778849999999,"113862.21476000",801,"1176.22400000","52840.26070000","0"],[1778850000000,"44.87000000","44.87000000","44.46000000","44.68000000","3614.09400000",1778851799999,"161175.04137000",1023,"1544.79900000","68903.90898000","0"],[1778851800000,"44.68000000","44.68000000","42.82000000","43.21000000","27909.78500000",1778853599999,"1213201.46333000",9913,"13440.39600000","583041.65001000","0"],[1778853600000,"43.20000000","43.75000000","43.03000000","43.37000000","8551.31600000",1778855399999,"370763.33734000",2649,"4107.41100000","178267.94145000","0"],[1778855400000,"43.38000000","43.55000000","43.11000000","43.25000000","4752.53700000",1778857199999,"205938.11494000",1624,"2447.60500000","106120.30600000","0"],[1778857200000,"43.26000000","43.51000000","43.26000000","43.32000000","2829.07700000",1778858999999,"122686.08091000",1201,"1484.27900000","64352.77845000","0"],[1778859000000,"43.33000000","43.46000000","43.00000000","43.26000000","8729.66400000",1778860799999,"376432.41023000",1931,"2179.14400000","94062.68061000","0"],[1778860800000,"43.26000000","43.88000000","43.11000000","43.85000000","4434.20600000",1778862599999,"192980.82978000",1561,"2476.79600000","107860.55100000","0"],[1778862600000,"43.85000000","43.93000000","43.63000000","43.85000000","4111.32700000",1778864399999,"179999.49877000",1348,"1510.87400000","66186.78885000","0"],[1778864400000,"43.87000000","44.04000000","43.80000000","43.97000000","3382.30000000",1778866199999,"148598.07329000",978,"1554.93400000","68299.73791000","0"],[1778866200000,"43.96000000","44.35000000","43.96000000","44.33000000","2873.61500000",1778867999999,"126761.38913000",893,"986.97400000","43574.10014000","0"],[1778868000000,"44.33000000","44.45000000","43.94000000","44.11000000","1868.54300000",1778869799999,"82578.76918000",740,"865.68800000","38265.29279000","0"],[1778869800000,"44.12000000","44.13000000","43.83000000","43.84000000","3682.16000000",1778871599999,"161802.79688000",886,"1228.86900000","53981.78499000","0"],[1778871600000,"43.85000000","43.85000000","43.50000000","43.58000000","4380.73500000",1778873399999,"191175.32188000",1982,"1577.80300000","68879.15739000","0"],[1778873400000,"43.58000000","43.71000000","43.45000000","43.52000000","2808.75400000",1778875199999,"122398.33983000",1053,"1180.87500000","51453.67280000","0"],[1778875200000,"43.53000000","43.60000000","43.36000000","43.60000000","3236.29900000",1778876999999,"140635.19957000",752,"1102.90800000","47940.57892000","0"],[1778877000000,"43.61000000","43.61000000","43.30000000","43.47000000","2739.37100000",1778878799999,"118907.58815000",813,"1225.11200000","53172.21017000","0"],[1778878800000,"43.47000000","43.62000000","43.45000000","43.62000000","1156.73000000",1778880599999,"50360.75135000",372,"602.99300000","26253.74810000","0"],[1778880600000,"43.61000000","43.63000000","43.33000000","43.33000000","815.40900000",1778882399999,"35462.56809000",307,"210.57300000","9164.36168000","0"],[1778882400000,"43.35000000","43.51000000","43.33000000","43.38000000","1034.27100000",1778884199999,"44859.54166000",291,"460.49500000","19974.58182000","0"],[1778884200000,"43.39000000","43.47000000","43.32000000","43.40000000","1600.54700000",1778885999999,"69457.88123000",337,"1097.48300000","47642.82195000","0"],[1778886000000,"43.40000000","43.50000000","43.35000000","43.38000000","501.91700000",1778887799999,"21792.46458000",271,"282.26700000","12255.76632000","0"],[1778887800000,"43.38000000","43.42000000","43.31000000","43.38000000","1283.23200000",1778889599999,"55664.94450000",357,"820.34500000","35591.96416000","0"],[1778889600000,"43.37000000","43.58000000","43.29000000","43.52000000","2075.02800000",1778891399999,"90182.63158000",535,"995.25200000","43301.65233000","0"],[1778891400000,"43.49000000","43.54000000","43.27000000","43.29000000","1396.48900000",1778893199999,"60650.93735000",531,"956.33800000","41547.06222000","0"],[1778893200000,"43.29000000","43.34000000","42.96000000","43.00000000","3880.19400000",1778894999999,"167360.72043000",772,"1989.59000000","85887.42219000","0"],[1778895000000,"43.00000000","43.12000000","42.89000000","43.09000000","6316.73600000",1778896799999,"271641.99266000",946,"5183.44700000","222926.61635000","0"],[1778896800000,"43.11000000","43.16000000","42.90000000","42.90000000","1519.93200000",1778898599999,"65373.14421000",350,"310.41700000","13358.69838000","0"],[1778898600000,"42.89000000","42.96000000","42.77000000","42.95000000","1428.08600000",1778900399999,"61182.05280000",481,"992.21800000","42498.61149000","0"],[1778900400000,"42.96000000","43.06000000","42.92000000","42.95000000","685.28000000",1778902199999,"29450.16186000",356,"318.84300000","13699.38475000","0"],[1778902200000,"42.93000000","42.97000000","42.66000000","42.76000000","3890.49700000",1778903999999,"166343.64832000",810,"3007.62700000","128600.75314000","0"],[1778904000000,"42.74000000","42.76000000","42.38000000","42.43000000","4589.99600000",1778905799999,"195170.86418000",1370,"2012.55300000","85566.34576000","0"],[1778905800000,"42.42000000","42.59000000","42.22000000","42.55000000","2054.85400000",1778907599999,"87149.88526000",931,"1182.27700000","50139.09929000","0"],[1778907600000,"42.54000000","42.54000000","42.36000000","42.51000000","1091.10400000",1778909399999,"46306.30808000",468,"734.72100000","31174.80937000","0"],[1778909400000,"42.52000000","42.55000000","42.23000000","42.26000000","3461.64400000",1778911199999,"146650.71066000",878,"2461.73300000","104257.90077000","0"],[1778911200000,"42.26000000","42.34000000","41.77000000","41.93000000","13064.44600000",1778912999999,"549865.73074000",2021,"7406.91200000","312476.36323000","0"],[1778913000000,"41.92000000","42.08000000","41.80000000","41.96000000","2388.08800000",1778914799999,"100203.15578000",765,"1574.77100000","66077.34855000","0"],[1778914800000,"41.96000000","41.96000000","41.21000000","41.67000000","13718.81200000",1778916599999,"569510.74932000",3470,"8339.11200000","346120.74708000","0"],[1778916600000,"41.67000000","41.73000000","41.47000000","41.55000000","4508.39000000",1778918399999,"187455.80023000",773,"1354.25600000","56254.13227000","0"],[1778918400000,"41.55000000","41.93000000","41.55000000","41.60000000","1862.98400000",1778920199999,"77837.20297000",679,"775.49100000","32421.92979000","0"],[1778920200000,"41.59000000","41.74000000","41.47000000","41.47000000","1545.42500000",1778921999999,"64296.74814000",509,"891.36100000","37091.48417000","0"],[1778922000000,"41.48000000","41.64000000","40.89000000","41.02000000","13477.99000000",1778923799999,"554856.36822000",2596,"7530.23100000","309711.13332000","0"],[1778923800000,"41.04000000","41.23000000","40.83000000","40.84000000","2457.07800000",1778925599999,"100790.36454000",737,"1087.35400000","44615.57314000","0"],[1778925600000,"40.84000000","40.96000000","40.50000000","40.60000000","6516.66700000",1778927399999,"264911.79806000",2262,"2238.62800000","91002.12769000","0"],[1778927400000,"40.59000000","40.77000000","40.53000000","40.63000000","6265.48000000",1778929199999,"254584.61146000",2617,"2057.16900000","83578.50258000","0"],[1778929200000,"40.63000000","41.20000000","40.54000000","41.13000000","8317.09100000",1778930999999,"339756.44065000",2370,"3348.96300000","137002.77656000","0"],[1778931000000,"41.13000000","41.17000000","40.93000000","40.93000000","4040.58200000",1778932799999,"165777.30433000",567,"777.17800000","31924.73332000","0"],[1778932800000,"40.94000000","41.04000000","40.75000000","40.81000000","2694.45800000",1778934599999,"110182.53450000",614,"1196.50400000","48921.07027000","0"],[1778934600000,"40.82000000","41.02000000","40.82000000","40.96000000","1539.26100000",1778936399999,"63061.94772000",432,"848.67200000","34765.50427000","0"],[1778936400000,"40.98000000","41.28000000","40.95000000","41.25000000","1693.17300000",1778938199999,"69586.79309000",607,"783.36400000","32200.41460000","0"],[1778938200000,"41.25000000","41.29000000","40.93000000","40.94000000","2286.30000000",1778939999999,"94012.62029000",591,"899.80200000","36985.98872000","0"],[1778940000000,"40.96000000","41.20000000","40.87000000","41.07000000","1313.02300000",1778941799999,"53883.39213000",380,"831.80300000","34153.68197000","0"],[1778941800000,"41.08000000","41.34000000","41.08000000","41.15000000","1874.39100000",1778943599999,"77270.12583000",709,"835.96700000","34467.82624000","0"],[1778943600000,"41.14000000","41.35000000","41.14000000","41.32000000","2309.77900000",1778945399999,"95320.95326000",549,"919.50800000","37953.75969000","0"],[1778945400000,"41.32000000","41.59000000","41.32000000","41.40000000","2440.33300000",1778947199999,"101258.08605000",964,"1048.99100000","43527.07710000","0"],[1778947200000,"41.39000000","41.45000000","41.07000000","41.42000000","4118.10500000",1778948999999,"170082.40816000",917,"2302.01600000","95107.96094000","0"],[1778949000000,"41.42000000","41.55000000","41.35000000","41.52000000","2353.34900000",1778950799999,"97582.78379000",532,"1200.45100000","49786.77403000","0"],[1778950800000,"41.53000000","41.66000000","41.40000000","41.62000000","2670.87800000",1778952599999,"110886.35457000",621,"1178.40500000","48989.80891000","0"],[1778952600000,"41.62000000","41.76000000","41.57000000","41.58000000","3433.52100000",1778954399999,"143101.87081000",833,"1303.35500000","54313.75356000","0"],[1778954400000,"41.58000000","41.71000000","41.41000000","41.49000000","3349.19500000",1778956199999,"139067.35966000",696,"733.83600000","30488.54353000","0"],[1778956200000,"41.50000000","41.64000000","41.44000000","41.46000000","1069.72700000",1778957999999,"44438.41435000",415,"358.76800000","14903.16835000","0"],[1778958000000,"41.45000000","41.47000000","41.27000000","41.45000000","1031.78600000",1778959799999,"42693.12404000",320,"613.45900000","25391.25618000","0"],[1778959800000,"41.44000000","41.61000000","41.44000000","41.44000000","1746.97000000",1778961599999,"72589.96599000",351,"1180.27000000","49069.58356000","0"],[1778961600000,"41.46000000","41.53000000","41.41000000","41.47000000","1355.82200000",1778963399999,"56198.99241000",261,"400.84300000","16626.66951000","0"],[1778963400000,"41.45000000","41.49000000","41.30000000","41.38000000","876.85400000",1778965199999,"36293.56298000",279,"451.92500000","18713.40960000","0"],[1778965200000,"41.37000000","41.50000000","41.31000000","41.36000000","921.10600000",1778966999999,"38120.60633000",350,"446.73000000","18495.23473000","0"],[1778967000000,"41.36000000","41.41000000","41.22000000","41.30000000","583.25000000",1778968799999,"24081.51870000",293,"160.84000000","6645.17002000","0"],[1778968800000,"41.30000000","41.30000000","41.10000000","41.20000000","1674.07700000",1778970599999,"68923.16257000",561,"655.61800000","26995.50168000","0"],[1778970600000,"41.20000000","41.35000000","41.19000000","41.22000000","419.57200000",1778972399999,"17305.48083000",275,"236.49900000","9756.55474000","0"],[1778972400000,"41.22000000","41.33000000","41.15000000","41.27000000","664.07600000",1778974199999,"27377.74429000",264,"240.63600000","9923.29074000","0"],[1778974200000,"41.28000000","41.37000000","41.23000000","41.26000000","441.16700000",1778975999999,"18222.49536000",216,"240.01300000","9914.99946000","0"],[1778976000000,"41.25000000","41.39000000","41.05000000","41.17000000","1356.92700000",1778977799999,"55871.72097000",469,"679.18100000","27988.70581000","0"],[1778977800000,"41.15000000","41.29000000","40.87000000","40.96000000","2241.04200000",1778979599999,"91999.23027000",598,"812.95200000","33389.59654000","0"],[1778979600000,"40.97000000","41.03000000","40.73000000","40.83000000","1920.12300000",1778981399999,"78483.93792000",765,"916.27300000","37458.74589000","0"],[1778981400000,"40.83000000","40.86000000","40.62000000","40.64000000","2545.35400000",1778983199999,"103678.79379000",770,"1017.83900000","41465.74877000","0"],[1778983200000,"40.65000000","40.85000000","40.58000000","40.79000000","889.95600000",1778984999999,"36251.93738000",354,"610.91500000","24901.94071000","0"],[1778985000000,"40.78000000","40.80000000","40.63000000","40.71000000","820.31800000",1778986799999,"33406.96777000",329,"442.40900000","18022.99112000","0"],[1778986800000,"40.72000000","40.86000000","40.72000000","40.82000000","707.63700000",1778988599999,"28873.21299000",345,"345.20200000","14084.47663000","0"],[1778988600000,"40.82000000","40.91000000","40.79000000","40.83000000","1263.22500000",1778990399999,"51592.01840000",293,"709.20600000","28976.35103000","0"],[1778990400000,"40.82000000","41.28000000","40.80000000","41.19000000","4377.89500000",1778992199999,"179899.88020000",672,"2358.61200000","97030.84526000","0"],[1778992200000,"41.17000000","41.27000000","41.10000000","41.19000000","1907.01000000",1778993999999,"78523.81991000",719,"1206.17700000","49676.07818000","0"],[1778994000000,"41.19000000","41.60000000","41.16000000","41.33000000","1844.78900000",1778995799999,"76392.90119000",832,"1060.42000000","43939.81158000","0"],[1778995800000,"41.30000000","41.46000000","41.23000000","41.38000000","1607.41900000",1778997599999,"66464.00010000",414,"375.80700000","15541.53217000","0"],[1778997600000,"41.38000000","41.52000000","41.37000000","41.48000000","711.90000000",1778999399999,"29492.29396000",244,"557.16300000","23086.44331000","0"],[1778999400000,"41.47000000","41.80000000","41.47000000","41.76000000","2603.25900000",1779001199999,"108479.16851000",747,"1842.06200000","76747.98576000","0"],[1779001200000,"41.77000000","42.16000000","41.68000000","42.01000000","3924.02800000",1779002999999,"164480.66100000",1030,"1785.64700000","74786.02011000","0"],[1779003000000,"42.00000000","42.21000000","41.86000000","42.16000000","12742.94700000",1779004799999,"536171.63388000",1584,"6165.13200000","259077.13952000","0"],[1779004800000,"42.16000000","42.29000000","41.64000000","41.67000000","8459.24000000",1779006599999,"355029.83300000",2007,"4706.12500000","197560.17682000","0"],[1779006600000,"41.67000000","41.93000000","41.64000000","41.93000000","1299.84300000",1779008399999,"54293.41844000",631,"609.25800000","25462.34507000","0"],[1779008400000,"41.91000000","42.16000000","41.78000000","41.92000000","3775.49000000",1779010199999,"158496.70778000",1119,"2048.00000000","86033.84697000","0"],[1779010200000,"41.90000000","42.12000000","41.83000000","42.12000000","2962.43500000",1779011999999,"124417.45085000",1103,"1647.72700000","69226.32736000","0"],[1779012000000,"42.13000000","42.58000000","42.13000000","42.40000000","18409.06600000",1779013799999,"780080.45970000",2673,"10102.18900000","428151.22976000","0"],[1779013800000,"42.36000000","42.46000000","42.12000000","42.15000000","3618.73200000",1779015599999,"153101.68930000",1286,"1639.20400000","69373.27680000","0"],[1779015600000,"42.13000000","42.13000000","41.81000000","41.92000000","1706.04900000",1779017399999,"71588.80761000",605,"511.58000000","21451.98427000","0"],[1779017400000,"41.89000000","41.93000000","41.76000000","41.81000000","815.33700000",1779019199999,"34096.49297000",330,"343.86800000","14380.26164000","0"],[1779019200000,"41.80000000","41.92000000","41.63000000","41.75000000","1452.04200000",1779020999999,"60640.67299000",493,"618.67900000","25851.21644000","0"],[1779021000000,"41.76000000","41.89000000","41.72000000","41.83000000","893.03800000",1779022799999,"37363.20867000",435,"387.66700000","16223.03811000","0"],[1779022800000,"41.82000000","41.91000000","41.49000000","41.65000000","2770.58000000",1779024599999,"115370.28643000",844,"1159.08600000","48277.25719000","0"],[1779024600000,"41.66000000","42.00000000","41.63000000","41.66000000","1732.64400000",1779026399999,"72408.05335000",504,"810.83200000","33917.19257000","0"],[1779026400000,"41.67000000","41.67000000","41.30000000","41.49000000","1393.22700000",1779028199999,"57799.20903000",586,"286.67700000","11904.49612000","0"],[1779028200000,"41.51000000","41.73000000","41.37000000","41.61000000","2150.22800000",1779029999999,"89326.59739000",558,"1169.87500000","48644.52746000","0"],[1779030000000,"41.61000000","41.72000000","41.37000000","41.37000000","1850.15600000",1779031799999,"76821.31461000",493,"836.92900000","34756.30761000","0"],[1779031800000,"41.36000000","41.52000000","41.30000000","41.48000000","3634.35900000",1779033599999,"150440.43650000",597,"1720.17000000","71211.08412000","0"],[1779033600000,"41.49000000","41.62000000","41.41000000","41.52000000","485.08100000",1779035399999,"20128.46708000",263,"202.25800000","8392.98950000","0"],[1779035400000,"41.53000000","41.63000000","41.25000000","41.30000000","6716.23700000",1779037199999,"278441.28660000",786,"1891.83700000","78298.08153000","0"],[1779037200000,"41.31000000","41.31000000","40.97000000","41.16000000","2961.92000000",1779038999999,"121775.77737000",647,"1656.38700000","68132.63628000","0"],[1779039000000,"41.18000000","41.21000000","40.90000000","41.17000000","1393.56500000",1779040799999,"57226.10645000",360,"890.67100000","36586.76995000","0"],[1779040800000,"41.16000000","41.32000000","40.93000000","41.18000000","1682.56300000",1779042599999,"69249.60742000",408,"575.29400000","23663.70847000","0"],[1779042600000,"41.18000000","41.55000000","41.03000000","41.23000000","4532.91000000",1779044399999,"187136.18179000",704,"3428.85900000","141627.03427000","0"],[1779044400000,"41.25000000","41.35000000","41.16000000","41.16000000","1135.18600000",1779046199999,"46824.47413000",259,"389.55800000","16080.31726000","0"],[1779046200000,"41.17000000","41.57000000","41.17000000","41.56000000","2572.32700000",1779047999999,"106603.27882000",479,"2125.23800000","88074.49502000","0"],[1779048000000,"41.56000000","41.72000000","41.29000000","41.41000000","4395.16400000",1779049799999,"182279.75901000",684,"1916.78500000","79630.04831000","0"],[1779049800000,"41.48000000","42.01000000","41.38000000","41.99000000","4424.55300000",1779051599999,"184801.89609000",898,"2396.76400000","100174.87620000","0"],[1779051600000,"41.98000000","42.74000000","41.97000000","42.49000000","16139.46900000",1779053399999,"683818.94229000",2857,"10230.79700000","433550.36816000","0"],[1779053400000,"42.47000000","42.67000000","42.11000000","42.54000000","10885.00600000",1779055199999,"461676.22826000",1174,"4173.32900000","177295.04306000","0"],[1779055200000,"42.56000000","42.56000000","41.71000000","41.73000000","9635.14600000",1779056999999,"405873.21615000",1269,"4888.02600000","205854.99140000","0"],[1779057000000,"41.73000000","42.03000000","41.64000000","41.89000000","9037.32000000",1779058799999,"377967.74659000",1008,"5700.28700000","238400.16213000","0"],[1779058800000,"41.90000000","41.99000000","41.51000000","41.54000000","4316.24000000",1779060599999,"180534.92390000",972,"1929.70500000","80712.13667000","0"],[1779060600000,"41.54000000","41.61000000","39.84000000","40.76000000","29942.26200000",1779062399999,"1211911.86594000",6533,"14554.68300000","588969.89632000","0"],[1779062400000,"40.77000000","40.79000000","40.15000000","40.40000000","7183.26900000",1779064199999,"290634.80789000",1771,"2933.94100000","118651.56101000","0"],[1779064200000,"40.39000000","40.57000000","40.28000000","40.56000000","2065.94200000",1779065999999,"83533.13540000",549,"826.67500000","33420.82615000","0"],[1779066000000,"40.55000000","40.69000000","40.32000000","40.49000000","3791.41500000",1779067799999,"153623.51407000",657,"2016.35500000","81706.18160000","0"],[1779067800000,"40.47000000","40.62000000","40.19000000","40.54000000","3918.25200000",1779069599999,"158017.69435000",869,"1870.80500000","75479.28141000","0"],[1779069600000,"40.55000000","40.88000000","40.51000000","40.62000000","4533.97700000",1779071399999,"184612.63617000",1025,"2020.47200000","82289.95480000","0"],[1779071400000,"40.62000000","40.84000000","40.53000000","40.72000000","2494.99900000",1779073199999,"101456.54376000",671,"1280.89300000","52110.27651000","0"],[1779073200000,"40.75000000","41.16000000","40.72000000","40.76000000","5212.38100000",1779074999999,"213296.50782000",1056,"1074.40000000","43981.35851000","0"],[1779075000000,"40.76000000","40.97000000","40.55000000","40.89000000","2250.07500000",1779076799999,"91797.86819000",696,"1297.41000000","52980.58682000","0"],[1779076800000,"40.90000000","41.25000000","40.85000000","40.90000000","3715.35600000",1779078599999,"152401.52648000",775,"1679.61800000","68975.18332000","0"],[1779078600000,"40.90000000","43.66000000","40.85000000","43.00000000","30091.30300000",1779080399999,"1271026.49220000",6503,"18646.50800000","789604.66223000","0"],[1779080400000,"43.01000000","43.22000000","42.42000000","42.91000000","17972.87500000",1779082199999,"770124.26245000",3695,"10039.46600000","430303.33552000","0"],[1779082200000,"42.96000000","43.14000000","41.70000000","41.77000000","13294.76200000",1779083999999,"561908.50997000",4238,"5914.43900000","249966.64504000","0"],[1779084000000,"41.76000000","42.11000000","41.51000000","41.88000000","14144.29300000",1779085799999,"592749.69136000",2031,"7739.05600000","324464.07999000","0"],[1779085800000,"41.89000000","42.27000000","41.62000000","41.85000000","3802.72500000",1779087599999,"159445.39048000",1322,"2194.19200000","92028.78358000","0"],[1779087600000,"41.88000000","42.01000000","41.14000000","41.52000000","4777.60200000",1779089399999,"198059.59390000",1389,"2382.94300000","98768.74354000","0"],[1779089400000,"41.54000000","41.54000000","41.15000000","41.47000000","1986.90400000",1779091199999,"82185.63788000",783,"1226.64800000","50755.06092000","0"],[1779091200000,"41.44000000","41.84000000","41.39000000","41.48000000","3102.70900000",1779092999999,"129077.44726000",1032,"1704.90100000","70952.21456000","0"],[1779093000000,"41.43000000","41.84000000","41.35000000","41.79000000","2213.58600000",1779094799999,"91903.11542000",857,"961.92100000","39938.97647000","0"],[1779094800000,"41.78000000","41.90000000","41.36000000","41.44000000","2118.72100000",1779096599999,"88073.19996000",803,"798.83700000","33240.19581000","0"],[1779096600000,"41.41000000","41.63000000","41.21000000","41.30000000","2987.80800000",1779098399999,"123686.15933000",736,"878.14100000","36370.84904000","0"],[1779098400000,"41.32000000","41.39000000","41.00000000","41.18000000","2841.39300000",1779100199999,"116997.88701000",820,"969.26000000","39920.18306000","0"],[1779100200000,"41.20000000","41.34000000","41.08000000","41.12000000","2272.52200000",1779101999999,"93608.68967000",597,"1264.21900000","52079.89608000","0"],[1779102000000,"41.15000000","41.36000000","40.93000000","41.18000000","3607.62500000",1779103799999,"148390.34055000",951,"1884.32300000","77502.91067000","0"],[1779103800000,"41.17000000","41.85000000","41.09000000","41.76000000","5987.13200000",1779105599999,"248921.28664000",1261,"3488.96300000","144985.81373000","0"],[1779105600000,"41.77000000","42.12000000","41.69000000","41.87000000","7447.15000000",1779107399999,"311770.50831000",1378,"3303.35500000","138368.15766000","0"],[1779107400000,"41.87000000","42.20000000","41.79000000","41.82000000","2553.28600000",1779109199999,"107100.99404000",623,"1401.64900000","58800.96238000","0"],[1779109200000,"41.83000000","41.83000000","41.47000000","41.59000000","3272.85600000",1779110999999,"136265.32712000",620,"2010.00500000","83629.69089000","0"],[1779111000000,"41.55000000","41.60000000","40.63000000","41.23000000","17175.21400000",1779112799999,"704158.78233000",6108,"6451.56400000","264339.74090000","0"],[1779112800000,"41.22000000","41.25000000","40.80000000","40.85000000","5073.18500000",1779114599999,"207970.54067000",1790,"2578.92300000","105669.83187000","0"],[1779114600000,"40.86000000","40.89000000","40.44000000","40.59000000","9624.02200000",1779116399999,"391209.86064000",2054,"3001.93700000","122012.66374000","0"],[1779116400000,"40.59000000","40.63000000","40.30000000","40.34000000","5150.89100000",1779118199999,"208387.97632000",1410,"2073.73300000","83943.42282000","0"],[1779118200000,"40.32000000","41.14000000","40.26000000","40.90000000","7273.50000000",1779119999999,"296364.18026000",1446,"4911.83400000","200070.46889000","0"],[1779120000000,"40.92000000","41.21000000","40.80000000","41.10000000","3705.73300000",1779121799999,"152013.95378000",1093,"1703.68700000","69896.63088000","0"],[1779121800000,"41.10000000","41.47000000","41.00000000","41.39000000","3229.57000000",1779123599999,"133194.85454000",813,"2094.12900000","86351.23918000","0"],[1779123600000,"41.40000000","41.50000000","41.25000000","41.45000000","3661.72700000",1779125399999,"151504.64471000",942,"1705.37500000","70582.79768000","0"],[1779125400000,"41.45000000","41.48000000","41.20000000","41.31000000","1061.34700000",1779127199999,"43878.60732000",427,"569.80700000","23573.29400000","0"],[1779127200000,"41.29000000","41.30000000","40.73000000","40.97000000","1990.32800000",1779128999999,"81613.96230000",891,"726.48800000","29821.33033000","0"],[1779129000000,"40.96000000","41.11000000","40.76000000","40.84000000","1508.07900000",1779130799999,"61741.22306000",696,"630.94100000","25839.68086000","0"],[1779130800000,"40.83000000","42.09000000","40.83000000","42.00000000","9206.05400000",1779132599999,"383919.39849000",3068,"5239.31900000","218197.62567000","0"],[1779132600000,"41.99000000","42.82000000","41.92000000","42.26000000","18522.25200000",1779134399999,"786432.08927000",4682,"10574.11000000","448963.23792000","0"],[1779134400000,"42.26000000","42.43000000","41.95000000","42.09000000","9374.89800000",1779136199999,"395715.23836000",2202,"3760.84100000","158893.20062000","0"],[1779136200000,"42.08000000","42.38000000","41.86000000","41.97000000","6556.43100000",1779137999999,"275709.96069000",2098,"2665.45400000","112065.93375000","0"],[1779138000000,"41.97000000","42.11000000","41.87000000","42.09000000","3552.30700000",1779139799999,"149075.78482000",1342,"1889.51800000","79270.27502000","0"],[1779139800000,"42.11000000","42.45000000","42.01000000","42.40000000","2964.79300000",1779141599999,"125348.76997000",1041,"1052.19800000","44472.42147000","0"],[1779141600000,"42.40000000","42.64000000","42.30000000","42.54000000","5855.82400000",1779143399999,"248867.38077000",1262,"1285.52000000","54648.11182000","0"],[1779143400000,"42.55000000","42.59000000","42.05000000","42.19000000","5408.29700000",1779145199999,"229161.93262000",1320,"2486.70400000","105232.99554000","0"],[1779145200000,"42.19000000","42.69000000","42.17000000","42.55000000","5730.71400000",1779146999999,"243661.24192000",1527,"3334.63300000","141810.22885000","0"],[1779147000000,"42.54000000","42.96000000","42.50000000","42.82000000","19064.04500000",1779148799999,"814573.55406000",2458,"8646.68100000","369351.45564000","0"],[1779148800000,"42.83000000","43.11000000","42.67000000","43.05000000","6133.61500000",1779150599999,"263126.70901000",1843,"3643.24300000","156441.11760000","0"],[1779150600000,"43.05000000","43.26000000","42.90000000","43.21000000","3541.22100000",1779152399999,"152550.77899000",1630,"1822.48400000","78535.00118000","0"],[1779152400000,"43.20000000","43.26000000","42.62000000","42.67000000","12995.94200000",1779154199999,"558220.75392000",2240,"2321.42200000","99750.08407000","0"],[1779154200000,"42.67000000","43.27000000","42.54000000","42.82000000","6907.59600000",1779155999999,"296477.41157000",1649,"4411.20000000","189269.78238000","0"],[1779156000000,"42.80000000","42.80000000","42.31000000","42.45000000","4528.57300000",1779157799999,"192648.02299000",1104,"1849.71900000","78692.14493000","0"],[1779157800000,"42.45000000","42.64000000","42.17000000","42.30000000","8682.29400000",1779159599999,"368353.14318000",1361,"5585.55600000","236938.44747000","0"],[1779159600000,"42.29000000","42.55000000","42.16000000","42.43000000","2177.75700000",1779161399999,"92243.84967000",731,"851.81600000","36092.25350000","0"],[1779161400000,"42.43000000","42.96000000","42.35000000","42.85000000","4788.13600000",1779163199999,"204359.11214000",1090,"3098.44700000","132348.50956000","0"],[1779163200000,"42.86000000","43.42000000","42.76000000","43.00000000","7183.91000000",1779164999999,"310243.20404000",1647,"4074.53700000","176048.56822000","0"],[1779165000000,"43.00000000","43.24000000","42.86000000","43.00000000","5804.95200000",1779166799999,"250172.53221000",1431,"3312.31000000","142759.86077000","0"],[1779166800000,"43.01000000","43.38000000","42.45000000","42.65000000","4515.16700000",1779168599999,"194016.81536000",1304,"2050.33300000","88172.84322000","0"],[1779168600000,"42.64000000","42.95000000","42.59000000","42.78000000","2424.22000000",1779170399999,"103884.37339000",658,"991.43000000","42468.40881000","0"],[1779170400000,"42.77000000","43.04000000","42.64000000","42.68000000","3445.03900000",1779172199999,"147542.97523000",793,"957.00400000","40950.98076000","0"],[1779172200000,"42.66000000","43.25000000","42.66000000","43.14000000","2636.32000000",1779173999999,"113363.25140000",878,"1786.53400000","76741.14976000","0"],[1779174000000,"43.14000000","43.42000000","42.86000000","42.91000000","5351.11300000",1779175799999,"230861.57736000",1475,"3131.62700000","135233.41760000","0"],[1779175800000,"42.91000000","43.18000000","42.85000000","43.00000000","2032.17700000",1779177599999,"87449.64337000",860,"1167.15900000","50242.45396000","0"],[1779177600000,"43.04000000","43.07000000","42.42000000","42.53000000","8855.22800000",1779179399999,"378525.18359000",1731,"3558.43500000","151817.28815000","0"],[1779179400000,"42.52000000","42.78000000","42.43000000","42.47000000","1775.96300000",1779181199999,"75673.51015000",598,"729.06100000","31038.10062000","0"],[1779181200000,"42.46000000","42.53000000","42.02000000","42.05000000","5663.30600000",1779182999999,"239472.09033000",1381,"3415.51100000","144444.35398000","0"],[1779183000000,"42.04000000","42.47000000","42.01000000","42.40000000","11259.45400000",1779184799999,"474248.62707000",1254,"9289.02500000","391164.08274000","0"],[1779184800000,"42.39000000","42.48000000","42.14000000","42.19000000","1804.84300000",1779186599999,"76350.23357000",656,"925.41400000","39137.62125000","0"],[1779186600000,"42.20000000","42.28000000","41.87000000","42.11000000","4635.64700000",1779188399999,"194893.48435000",984,"1624.80700000","68284.32902000","0"],[1779188400000,"42.12000000","42.27000000","42.06000000","42.17000000","778.63100000",1779190199999,"32830.99243000",482,"400.73600000","16890.53864000","0"],[1779190200000,"42.19000000","42.39000000","41.81000000","41.88000000","2633.18800000",1779191999999,"110735.97148000",732,"958.76700000","40337.50531000","0"],[1779192000000,"41.87000000","42.10000000","41.77000000","42.07000000","3489.29800000",1779193799999,"146494.96247000",787,"2172.25000000","91204.96918000","0"],[1779193800000,"42.08000000","42.25000000","42.04000000","42.19000000","2195.67100000",1779195599999,"92522.48534000",440,"1038.72600000","43769.43595000","0"],[1779195600000,"42.20000000","42.36000000","42.01000000","42.09000000","4983.80700000",1779197399999,"210289.84095000",1056,"1771.19600000","74779.43976000","0"],[1779197400000,"42.08000000","42.79000000","42.06000000","42.46000000","9522.90700000",1779199199999,"405103.75231000",1921,"5343.32300000","227302.22523000","0"],[1779199200000,"42.45000000","42.62000000","42.03000000","42.17000000","7826.18900000",1779200999999,"330482.91826000",1620,"3853.00700000","162762.10258000","0"],[1779201000000,"42.19000000","42.25000000","41.73000000","42.15000000","3811.13200000",1779202799999,"160058.82542000",1231,"1386.36600000","58268.56801000","0"],[1779202800000,"42.13000000","42.45000000","41.89000000","42.13000000","5517.72700000",1779204599999,"232514.11151000",1052,"3550.37100000","149621.62321000","0"],[1779204600000,"42.13000000","42.48000000","42.13000000","42.32000000","5316.36000000",1779206399999,"224890.08899000",1029,"3599.42000000","152240.27338000","0"],[1779206400000,"42.33000000","42.45000000","42.15000000","42.39000000","6681.23900000",1779208199999,"282396.50914000",1022,"3151.74000000","133162.87310000","0"],[1779208200000,"42.40000000","43.03000000","42.38000000","42.95000000","8315.27200000",1779209999999,"354444.79164000",1329,"4921.37900000","210046.29106000","0"],[1779210000000,"42.94000000","43.07000000","42.74000000","42.83000000","5021.43100000",1779211799999,"215447.11446000",1076,"2399.34400000","103006.06703000","0"],[1779211800000,"42.83000000","43.20000000","42.57000000","43.12000000","8649.78900000",1779213599999,"370330.57737000",1650,"3840.82600000","164549.04138000","0"],[1779213600000,"43.12000000","43.35000000","42.52000000","42.52000000","11494.99800000",1779215399999,"494386.50140000",1644,"3553.04700000","152775.75892000","0"],[1779215400000,"42.53000000","42.73000000","42.45000000","42.48000000","3121.10100000",1779217199999,"132938.57118000",791,"1206.80800000","51426.37654000","0"],[1779217200000,"42.50000000","42.97000000","42.50000000","42.73000000","4190.02700000",1779218999999,"179069.16764000",1166,"2688.70600000","114962.55124000","0"],[1779219000000,"42.74000000","42.93000000","42.60000000","42.64000000","1515.81000000",1779220799999,"64754.76394000",909,"694.57500000","29696.93162000","0"],[1779220800000,"42.66000000","42.78000000","42.53000000","42.64000000","2348.76700000",1779222599999,"100258.60467000",621,"538.36600000","22967.95849000","0"],[1779222600000,"42.65000000","42.89000000","42.57000000","42.63000000","1516.87800000",1779224399999,"64831.81204000",493,"597.52700000","25579.46006000","0"],[1779224400000,"42.64000000","42.74000000","42.47000000","42.61000000","1414.23200000",1779226199999,"60279.72379000",511,"689.28200000","29395.15993000","0"],[1779226200000,"42.62000000","42.76000000","42.41000000","42.42000000","1347.40300000",1779227999999,"57392.62200000",329,"701.32900000","29873.75322000","0"],[1779228000000,"42.41000000","42.41000000","41.88000000","41.92000000","4117.50100000",1779229799999,"173430.57726000",830,"2008.41600000","84635.22559000","0"],[1779229800000,"41.91000000","42.11000000","41.88000000","41.98000000","2081.39000000",1779231599999,"87408.37130000",490,"1352.62000000","56825.04419000","0"],[1779231600000,"41.98000000","42.27000000","41.84000000","42.19000000","2633.88900000",1779233399999,"110555.55106000",551,"847.85100000","35655.52955000","0"],[1779233400000,"42.19000000","42.47000000","42.14000000","42.19000000","2825.44500000",1779235199999,"119578.53098000",528,"1245.96500000","52816.03906000","0"],[1779235200000,"42.17000000","42.34000000","41.58000000","41.88000000","3878.19100000",1779236999999,"162322.18479000",950,"1358.88600000","56889.94682000","0"],[1779237000000,"41.90000000","42.05000000","41.78000000","41.87000000","3041.04700000",1779238799999,"127283.91167000",909,"1792.57400000","74997.79931000","0"],[1779238800000,"41.87000000","42.09000000","41.56000000","41.58000000","1279.25300000",1779240599999,"53503.97804000",580,"491.76800000","20592.61168000","0"],[1779240600000,"41.59000000","42.47000000","41.59000000","42.44000000","6517.42000000",1779242399999,"273102.45714000",1245,"4011.53100000","168156.00288000","0"],[1779242400000,"42.44000000","42.54000000","42.24000000","42.42000000","9124.28300000",1779244199999,"386803.66430000",2018,"3873.53000000","164126.82070000","0"],[1779244200000,"42.36000000","42.54000000","42.20000000","42.45000000","4006.46000000",1779245999999,"169586.36886000",1059,"913.61500000","38710.93951000","0"],[1779246000000,"42.43000000","42.70000000","42.22000000","42.66000000","3955.65700000",1779247799999,"167668.11292000",1370,"1933.49800000","82057.77130000","0"],[1779247800000,"42.65000000","42.84000000","42.48000000","42.80000000","2967.63500000",1779249599999,"126696.16574000",1028,"1308.98700000","55887.25926000","0"],[1779249600000,"42.80000000","42.87000000","42.54000000","42.54000000","2786.68500000",1779251399999,"119077.98182000",822,"1384.80200000","59165.36456000","0"],[1779251400000,"42.55000000","42.68000000","42.37000000","42.51000000","2495.05000000",1779253199999,"106050.29147000",653,"1420.75300000","60381.63539000","0"],[1779253200000,"42.52000000","42.81000000","42.49000000","42.74000000","3050.02800000",1779254999999,"130230.03570000",806,"1446.39200000","61737.23778000","0"],[1779255000000,"42.74000000","43.00000000","42.69000000","42.84000000","2722.23900000",1779256799999,"116674.49369000",724,"1680.26600000","72042.49442000","0"],[1779256800000,"42.83000000","43.22000000","42.73000000","43.01000000","2670.64900000",1779258599999,"114970.54800000",992,"1927.35600000","82965.22168000","0"],[1779258600000,"43.01000000","43.10000000","42.80000000","42.98000000","2995.02800000",1779260399999,"128674.29949000",692,"946.41900000","40681.77427000","0"],[1779260400000,"42.97000000","44.28000000","42.90000000","44.21000000","14643.73700000",1779262199999,"639782.54997000",2896,"9925.72100000","433436.50156000","0"],[1779262200000,"44.20000000","44.79000000","44.08000000","44.65000000","23907.82200000",1779263999999,"1060636.46151000",5524,"11511.43100000","510896.44315000","0"],[1779264000000,"44.64000000","45.18000000","44.50000000","44.87000000","28005.12100000",1779265799999,"1257023.85833000",7903,"12163.45700000","546208.65955000","0"],[1779265800000,"44.86000000","45.66000000","44.79000000","45.36000000","20112.95800000",1779267599999,"909698.96832000",6800,"11325.54600000","512255.12915000","0"],[1779267600000,"45.36000000","46.58000000","45.02000000","46.56000000","27029.57600000",1779269399999,"1236389.60332000",6979,"13047.91100000","597564.11856000","0"],[1779269400000,"46.54000000","47.06000000","45.78000000","46.08000000","45082.64200000",1779271199999,"2098019.91251000",11202,"23633.41500000","1101112.80311000","0"],[1779271200000,"46.10000000","47.14000000","46.07000000","46.97000000","37261.77800000",1779272999999,"1737649.34825000",11461,"23375.27700000","1090623.56995000","0"],[1779273000000,"46.96000000","47.55000000","46.81000000","47.00000000","26648.42000000",1779274799999,"1258419.30200000",5866,"14543.44500000","686769.17523000","0"],[1779274800000,"47.01000000","48.04000000","46.94000000","47.86000000","33508.90900000",1779276599999,"1595575.06741000",11064,"18644.47700000","888313.25963000","0"],[1779276600000,"47.88000000","48.04000000","47.42000000","47.75000000","18251.86300000",1779278399999,"870805.18384000",5967,"10120.93200000","483170.60773000","0"],[1779278400000,"47.73000000","48.15000000","46.35000000","46.78000000","25722.54800000",1779280199999,"1213888.30542000",8177,"11908.39300000","563417.15595000","0"],[1779280200000,"46.77000000","48.49000000","46.76000000","48.37000000","16772.75400000",1779281999999,"799439.40963000",5283,"8326.29800000","397374.32425000","0"],[1779282000000,"48.37000000","48.96000000","47.46000000","47.70000000","30500.61800000",1779283799999,"1474572.38405000",6786,"15184.30800000","734584.09790000","0"],[1779283800000,"47.71000000","47.75000000","46.84000000","47.42000000","22289.27300000",1779285599999,"1055035.88145000",6064,"8563.98200000","405304.45089000","0"],[1779285600000,"47.45000000","49.26000000","47.41000000","49.09000000","33661.84600000",1779287399999,"1628589.68030000",9240,"17581.11800000","852118.59868000","0"],[1779287400000,"49.11000000","49.81000000","47.87000000","48.01000000","40017.33600000",1779289199999,"1960155.74335000",10658,"17566.53900000","861893.43676000","0"],[1779289200000,"48.00000000","48.57000000","47.12000000","48.02000000","21380.06300000",1779290999999,"1024524.51455000",7031,"10785.19100000","517337.84576000","0"],[1779291000000,"48.01000000","48.53000000","47.66000000","48.27000000","16659.85900000",1779292799999,"802276.67501000",4751,"8110.03300000","390796.93074000","0"],[1779292800000,"48.27000000","48.68000000","47.56000000","47.91000000","16836.45900000",1779294599999,"811624.31696000",3516,"9899.71500000","476990.88272000","0"],[1779294600000,"47.90000000","48.46000000","47.76000000","48.00000000","12116.90400000",1779296399999,"582005.31142000",3160,"5707.34300000","274356.72832000","0"],[1779296400000,"48.01000000","50.15000000","47.85000000","50.13000000","37023.70500000",1779298199999,"1820697.96927000",11588,"25943.80100000","1275921.14359000","0"],[1779298200000,"50.12000000","50.55000000","49.42000000","49.73000000","29795.16400000",1779299999999,"1492267.16834000",7452,"14297.39500000","716213.80874000","0"],[1779300000000,"49.71000000","50.22000000","49.51000000","49.72000000","16055.24700000",1779301799999,"801745.05799000",5055,"7260.39500000","362476.11845000","0"],[1779301800000,"49.72000000","49.83000000","48.78000000","48.98000000","13720.86700000",1779303599999,"675611.41826000",3946,"5927.97600000","292368.29838000","0"],[1779303600000,"48.97000000","50.15000000","48.58000000","50.00000000","25988.83500000",1779305399999,"1288514.62568000",7689,"14893.86700000","738236.25946000","0"],[1779305400000,"50.02000000","50.20000000","49.35000000","49.39000000","18944.69400000",1779307199999,"944812.74926000",5029,"8622.39100000","430300.27726000","0"],[1779307200000,"49.40000000","49.44000000","48.66000000","49.06000000","13565.19100000",1779308999999,"665776.60724000",4377,"6966.37200000","342041.27954000","0"],[1779309000000,"49.04000000","49.34000000","48.75000000","49.10000000","8343.53300000",1779310799999,"409326.83314000",2000,"3072.28800000","150774.66404000","0"],[1779310800000,"49.09000000","49.33000000","48.28000000","48.38000000","14854.80000000",1779312599999,"725203.74113000",3230,"5826.06200000","284119.76587000","0"],[1779312600000,"48.39000000","49.52000000","48.39000000","49.39000000","11132.65900000",1779314399999,"545514.56600000",2353,"4577.18000000","224762.41724000","0"],[1779314400000,"49.39000000","49.43000000","48.90000000","49.34000000","7117.85000000",1779316199999,"349511.38772000",1981,"2628.51800000","129005.35652000","0"],[1779316200000,"49.33000000","49.54000000","49.05000000","49.44000000","6783.71500000",1779317999999,"334172.00421000",1792,"4722.88300000","232582.96555000","0"],[1779318000000,"49.43000000","50.06000000","49.37000000","49.98000000","12962.17300000",1779319799999,"645115.57351000",3631,"6362.33900000","316669.11926000","0"],[1779319800000,"49.97000000","50.80000000","49.96000000","50.75000000","16917.02400000",1779321599999,"850712.75849000",4270,"10476.37900000","527014.98691000","0"],[1779321600000,"50.74000000","50.74000000","49.72000000","50.14000000","15567.62100000",1779323399999,"782439.21373000",4791,"7360.22500000","370113.15087000","0"],[1779323400000,"50.14000000","50.59000000","49.61000000","50.08000000","12811.39700000",1779325199999,"641033.20135000",3634,"5387.31100000","269779.36616000","0"],[1779325200000,"50.09000000","50.45000000","49.81000000","50.00000000","14056.21900000",1779326999999,"704686.81110000",3764,"4394.99400000","220473.79194000","0"],[1779327000000,"50.01000000","50.07000000","49.13000000","49.38000000","11122.91500000",1779328799999,"551395.67790000",2919,"4583.80000000","227193.43706000","0"],[1779328800000,"49.36000000","49.43000000","48.58000000","48.86000000","12532.05900000",1779330599999,"611707.89111000",3040,"7595.13800000","370684.30120000","0"],[1779330600000,"48.86000000","49.42000000","48.83000000","49.37000000","5683.91800000",1779332399999,"279428.62911000",1813,"3181.90500000","156418.35043000","0"],[1779332400000,"49.36000000","53.52000000","49.35000000","53.27000000","77552.27800000",1779334199999,"4047850.57506000",25689,"46547.06600000","2427029.48697000","0"],[1779334200000,"53.28000000","54.42000000","52.90000000","53.15000000","44976.24600000",1779335999999,"2411305.53018000",14068,"20035.71100000","1075102.19301000","0"],[1779336000000,"53.14000000","54.00000000","52.09000000","52.43000000","25465.41900000",1779337799999,"1352629.86194000",7897,"10337.24000000","548822.24602000","0"],[1779337800000,"52.41000000","52.51000000","51.45000000","51.74000000","10742.28000000",1779339599999,"557378.41603000",3698,"4181.72900000","217219.65373000","0"],[1779339600000,"51.74000000","51.75000000","50.55000000","50.86000000","14995.03700000",1779341399999,"765744.45500000",4044,"7920.00700000","404637.36600000","0"],[1779341400000,"50.84000000","51.05000000","48.60000000","48.88000000","30004.31200000",1779343199999,"1484817.33300000",10490,"11535.21600000","570056.42392000","0"],[1779343200000,"48.86000000","49.09000000","47.12000000","48.70000000","44739.68800000",1779344999999,"2153953.69922000",11699,"20365.58700000","981024.26843000","0"],[1779345000000,"48.68000000","48.87000000","47.71000000","48.30000000","13938.03300000",1779346799999,"672236.81227000",3607,"7386.62500000","356442.96480000","0"],[1779346800000,"48.28000000","48.33000000","47.78000000","48.07000000","7484.45800000",1779348599999,"359194.30474000",1890,"2239.41000000","107455.49939000","0"],[1779348600000,"48.06000000","48.76000000","48.02000000","48.43000000","8368.87100000",1779350399999,"404937.82018000",2001,"4309.71200000","208590.17123000","0"],[1779350400000,"48.43000000","48.71000000","48.02000000","48.56000000","13330.03600000",1779352199999,"645921.00534000",3296,"6576.78000000","318696.40476000","0"],[1779352200000,"48.55000000","48.55000000","47.89000000","48.36000000","6225.81700000",1779353999999,"299451.71465000",1781,"2309.13100000","111086.26531000","0"],[1779354000000,"48.36000000","48.59000000","48.11000000","48.24000000","3110.05900000",1779355799999,"150329.29356000",1102,"1498.33200000","72423.30172000","0"],[1779355800000,"48.23000000","48.39000000","47.90000000","48.15000000","4420.72300000",1779357599999,"212822.03919000",1245,"1733.68500000","83474.60438000","0"],[1779357600000,"48.18000000","48.40000000","47.57000000","47.70000000","9369.75100000",1779359399999,"450645.06648000",2628,"4722.95700000","227369.17452000","0"],[1779359400000,"47.70000000","47.98000000","47.13000000","47.43000000","17160.17600000",1779361199999,"813865.96484000",5145,"6422.75900000","304900.93550000","0"],[1779361200000,"47.43000000","47.60000000","47.35000000","47.41000000","9603.52900000",1779362999999,"456007.02416000",3203,"5710.36200000","271147.23408000","0"],[1779363000000,"47.42000000","47.51000000","46.96000000","46.97000000","10711.22200000",1779364799999,"505778.85479000",2848,"4758.04700000","224887.12597000","0"],[1779364800000,"46.98000000","47.36000000","46.98000000","47.24000000","7926.11500000",1779366599999,"373910.29124000",2145,"4576.82900000","215946.73474000","0"],[1779366600000,"47.24000000","48.26000000","47.16000000","48.02000000","15951.36800000",1779368399999,"763519.34338000",5660,"8888.28200000","425206.37719000","0"],[1779368400000,"48.01000000","48.39000000","47.93000000","48.39000000","5946.90600000",1779370199999,"286342.43076000",2052,"3278.25800000","157873.25285000","0"],[1779370200000,"48.39000000","48.43000000","47.35000000","48.15000000","10280.12300000",1779371999999,"490891.71637000",3483,"4835.98000000","231036.67146000","0"],[1779372000000,"48.17000000","48.31000000","47.72000000","48.00000000","6140.78500000",1779373799999,"295038.71843000",1909,"2672.45700000","128252.09054000","0"],[1779373800000,"48.01000000","48.29000000","47.54000000","47.80000000","6706.78600000",1779375599999,"321171.21328000",1982,"2632.97400000","126011.29726000","0"],[1779375600000,"47.80000000","48.26000000","47.64000000","48.16000000","5053.51600000",1779377399999,"242779.34029000",1754,"2497.52400000","119935.59765000","0"],[1779377400000,"48.17000000","48.20000000","47.72000000","47.98000000","4643.29600000",1779379199999,"222428.31595000",1609,"1324.81700000","63498.13721000","0"],[1779379200000,"47.98000000","48.03000000","47.59000000","47.75000000","4956.48500000",1779380999999,"236732.18303000",1421,"1711.45700000","81677.12804000","0"],[1779381000000,"47.77000000","48.38000000","47.77000000","48.30000000","5204.02300000",1779382799999,"250582.11404000",1516,"3136.34900000","151040.16986000","0"],[1779382800000,"48.31000000","49.17000000","48.24000000","49.06000000","10956.83500000",1779384599999,"534445.99072000",3050,"6855.66200000","334360.61603000","0"],[1779384600000,"49.05000000","50.01000000","48.99000000","49.82000000","27826.55200000",1779386399999,"1375408.93221000",5274,"11566.97100000","572962.33745000","0"],[1779386400000,"49.81000000","49.90000000","49.21000000","49.39000000","8926.33300000",1779388199999,"441787.79277000",3462,"4230.07900000","209197.73363000","0"],[1779388200000,"49.39000000","49.48000000","48.53000000","49.07000000","7226.44400000",1779389999999,"353896.85237000",2387,"4092.86800000","200581.40305000","0"],[1779390000000,"49.07000000","49.20000000","48.69000000","48.82000000","2598.49800000",1779391799999,"127191.17891000",1285,"1067.88400000","52278.06199000","0"],[1779391800000,"48.82000000","49.16000000","48.68000000","49.04000000","2929.41200000",1779393599999,"143358.38630000",1295,"1991.48200000","97484.98930000","0"],[1779393600000,"49.04000000","49.38000000","48.82000000","49.38000000","4636.11500000",1779395399999,"227612.08804000",1166,"1849.31200000","90809.57946000","0"],[1779395400000,"49.36000000","49.60000000","48.98000000","49.00000000","3220.12000000",1779397199999,"158843.49015000",1158,"1734.19500000","85508.76600000","0"],[1779397200000,"49.02000000","50.00000000","49.00000000","49.69000000","8498.08900000",1779398999999,"421219.42602000",2489,"5169.34300000","256161.25993000","0"],[1779399000000,"49.68000000","49.98000000","49.60000000","49.72000000","7149.09600000",1779400799999,"355506.11136000",2596,"4087.85400000","203240.76827000","0"],[1779400800000,"49.73000000","49.98000000","49.29000000","49.42000000","5829.48800000",1779402599999,"289349.69761000",2512,"2882.72900000","143094.13891000","0"],[1779402600000,"49.42000000","49.60000000","49.05000000","49.11000000","3910.26500000",1779404399999,"192600.13039000",1098,"2014.28200000","99204.45647000","0"],[1779404400000,"49.10000000","49.22000000","48.98000000","49.16000000","3788.79100000",1779406199999,"185899.53199000",986,"1610.14500000","79033.85745000","0"],[1779406200000,"49.15000000","49.31000000","48.91000000","48.97000000","2458.18000000",1779407999999,"120789.83998000",849,"999.27800000","49120.24338000","0"],[1779408000000,"48.96000000","48.98000000","48.15000000","48.53000000","9265.65700000",1779409799999,"449722.53846000",2671,"3220.00100000","156227.53497000","0"],[1779409800000,"48.54000000","48.77000000","48.32000000","48.42000000","3148.57300000",1779411599999,"153012.36763000",931,"940.76700000","45722.33856000","0"],[1779411600000,"48.41000000","48.55000000","48.09000000","48.26000000","6932.41600000",1779413399999,"334169.60686000",1442,"4629.32200000","223137.96487000","0"],[1779413400000,"48.26000000","48.71000000","47.84000000","48.57000000","6790.20000000",1779415199999,"327874.20552000",1647,"3467.24600000","167182.69454000","0"],[1779415200000,"48.58000000","49.56000000","48.58000000","49.49000000","8713.96100000",1779416999999,"429077.57551000",2416,"4604.32300000","226454.70547000","0"],[1779417000000,"49.48000000","49.62000000","48.76000000","48.85000000","3922.83200000",1779418799999,"193018.30627000",1603,"1709.82400000","84177.95990000","0"],[1779418800000,"48.87000000","48.93000000","48.25000000","48.47000000","3628.02100000",1779420599999,"175801.45522000",1303,"1803.94400000","87411.09924000","0"],[1779420600000,"48.46000000","48.46000000","47.89000000","48.10000000","6898.57300000",1779422399999,"332139.96980000",1952,"2493.29900000","120105.90316000","0"],[1779422400000,"48.11000000","48.42000000","47.84000000","47.88000000","3985.75400000",1779424199999,"191763.08361000",1251,"1634.34600000","78638.67863000","0"],[1779424200000,"47.88000000","48.02000000","47.68000000","47.78000000","4230.92800000",1779425999999,"202234.20891000",1352,"1742.14200000","83295.55966000","0"],[1779426000000,"47.77000000","48.14000000","47.73000000","47.93000000","2931.13700000",1779427799999,"140757.68305000",989,"932.36500000","44737.43358000","0"],[1779427800000,"47.93000000","48.19000000","47.73000000","47.86000000","3273.49600000",1779429599999,"157107.41951000",1692,"1930.86500000","92630.83134000","0"],[1779429600000,"47.85000000","47.98000000","47.42000000","47.56000000","4263.08400000",1779431399999,"203365.67522000",1506,"1623.30500000","77543.94038000","0"],[1779431400000,"47.55000000","47.76000000","47.42000000","47.52000000","4967.77900000",1779433199999,"236127.88604000",1611,"2349.85300000","111685.40713000","0"],[1779433200000,"47.52000000","47.85000000","47.36000000","47.85000000","3739.35200000",1779434999999,"178037.17657000",1370,"2417.14300000","115126.74281000","0"],[1779435000000,"47.85000000","48.13000000","47.72000000","48.06000000","8504.66800000",1779436799999,"407315.64858000",2591,"4848.42200000","232234.08286000","0"],[1779436800000,"48.07000000","48.23000000","47.69000000","48.15000000","5096.43400000",1779438599999,"244615.54700000",2086,"2374.67500000","113914.26138000","0"],[1779438600000,"48.16000000","48.16000000","47.48000000","47.78000000","11778.51800000",1779440399999,"561308.39694000",3440,"6968.15700000","332086.70662000","0"],[1779440400000,"47.78000000","47.95000000","47.50000000","47.51000000","7394.42000000",1779442199999,"352769.26886000",3275,"2380.88100000","113657.63489000","0"],[1779442200000,"47.53000000","47.57000000","44.31000000","45.66000000","64761.92900000",1779443999999,"2971016.98984000",20328,"28541.76600000","1307374.60010000","0"],[1779444000000,"45.65000000","45.92000000","45.03000000","45.91000000","16331.18700000",1779445799999,"742522.94067000",6253,"8799.69400000","400152.90685000","0"],[1779445800000,"45.90000000","45.93000000","45.45000000","45.54000000","9331.95100000",1779447599999,"426012.70637000",1756,"3557.11000000","162288.46866000","0"],[1779447600000,"45.55000000","45.67000000","45.36000000","45.51000000","7241.27900000",1779449399999,"329715.84471000",1176,"5194.18100000","236514.95432000","0"],[1779449400000,"45.52000000","45.72000000","45.43000000","45.66000000","5137.04000000",1779451199999,"234139.34427000",1141,"2444.50500000","111426.62076000","0"],[1779451200000,"45.65000000","45.81000000","45.38000000","45.44000000","9738.50400000",1779452999999,"444286.70331000",2820,"5175.50600000","236248.60413000","0"],[1779453000000,"45.44000000","45.87000000","45.44000000","45.69000000","4752.50900000",1779454799999,"217045.75643000",1277,"2687.84400000","122752.70729000","0"],[1779454800000,"45.70000000","45.71000000","45.09000000","45.09000000","12486.58000000",1779456599999,"565885.48651000",2375,"4661.98100000","211359.41605000","0"],[1779456600000,"45.09000000","45.27000000","44.88000000","45.15000000","12099.85300000",1779458399999,"545177.23306000",1994,"4544.72100000","204928.32041000","0"],[1779458400000,"45.14000000","45.14000000","44.70000000","44.97000000","7244.59200000",1779460199999,"325072.75244000",1775,"3396.77800000","152371.27380000","0"],[1779460200000,"44.97000000","45.15000000","44.62000000","44.77000000","6272.59400000",1779461999999,"281554.20853000",1241,"2726.40600000","122484.86319000","0"],[1779462000000,"44.77000000","44.84000000","44.42000000","44.71000000","6109.00800000",1779463799999,"272707.34727000",1472,"2632.69700000","117616.26169000","0"],[1779463800000,"44.72000000","45.03000000","44.70000000","44.76000000","5034.95700000",1779465599999,"225946.15794000",1062,"3116.24900000","139845.00984000","0"],[1779465600000,"44.75000000","45.11000000","44.71000000","44.99000000","5862.98500000",1779467399999,"263429.36184000",1314,"2427.39000000","109078.60817000","0"],[1779467400000,"45.00000000","45.26000000","44.98000000","45.11000000","3669.92200000",1779469199999,"165664.42910000",1006,"2014.10900000","90921.56511000","0"],[1779469200000,"45.11000000","45.40000000","44.97000000","45.39000000","10035.66400000",1779470999999,"452631.65856000",1743,"7038.21500000","317270.04733000","0"],[1779471000000,"45.39000000","45.42000000","44.74000000","44.85000000","3200.03500000",1779472799999,"143878.11092000",752,"919.40600000","41246.47754000","0"],[1779472800000,"44.84000000","44.94000000","44.53000000","44.87000000","3909.87800000",1779474599999,"174929.40731000",1131,"1690.08500000","75657.18132000","0"],[1779474600000,"44.88000000","44.88000000","43.61000000","44.20000000","15073.93100000",1779476399999,"665608.12414000",3254,"6727.18800000","297140.13670000","0"],[1779476400000,"44.19000000","44.28000000","43.69000000","43.83000000","6334.99000000",1779478199999,"278397.89922000",1787,"2773.95800000","121931.65105000","0"],[1779478200000,"43.84000000","44.26000000","43.33000000","43.70000000","19629.14400000",1779479999999,"857202.17184000",4495,"9962.05100000","435069.13124000","0"],[1779480000000,"43.71000000","44.06000000","43.47000000","43.48000000","8079.35500000",1779481799999,"353132.96620000",1587,"3589.57700000","156818.22194000","0"],[1779481800000,"43.48000000","43.87000000","43.28000000","43.79000000","7881.33100000",1779483599999,"343702.14550000",1730,"4654.66700000","203013.52543000","0"],[1779483600000,"43.78000000","44.11000000","43.76000000","44.01000000","2869.66200000",1779485399999,"126135.49526000",724,"1493.08100000","65597.30256000","0"],[1779485400000,"44.00000000","44.24000000","44.00000000","44.08000000","3108.42700000",1779487199999,"137134.39141000",622,"1707.43800000","75304.99809000","0"],[1779487200000,"44.07000000","44.52000000","43.68000000","43.72000000","10568.84000000",1779488999999,"466918.90501000",1447,"4925.44100000","217571.64255000","0"],[1779489000000,"43.72000000","43.73000000","43.45000000","43.56000000","4266.08000000",1779490799999,"185807.27001000",1175,"1605.54300000","69938.63723000","0"],[1779490800000,"43.56000000","43.73000000","43.19000000","43.25000000","6769.70600000",1779492599999,"294334.66613000",1270,"1615.21500000","70140.47105000","0"],[1779492600000,"43.26000000","43.47000000","42.32000000","42.76000000","21676.12200000",1779494399999,"929439.58479000",3969,"7525.12800000","322181.50027000","0"],[1779494400000,"42.76000000","42.83000000","42.43000000","42.80000000","7089.56700000",1779496199999,"302113.92678000",2071,"4590.28100000","195605.34861000","0"],[1779496200000,"42.79000000","42.97000000","42.64000000","42.95000000","3931.23000000",1779497999999,"168450.15096000",1064,"1684.46300000","72209.96564000","0"],[1779498000000,"42.96000000","45.60000000","42.92000000","44.94000000","37463.93000000",1779499799999,"1658322.50318000",8680,"22869.35400000","1012052.61443000","0"],[1779499800000,"44.93000000","45.48000000","44.66000000","44.78000000","10200.46500000",1779501599999,"460390.36800000",3201,"5370.69800000","242437.79039000","0"],[1779501600000,"44.75000000","44.99000000","44.27000000","44.99000000","6583.60200000",1779503399999,"293384.94668000",1808,"3332.37900000","148573.27344000","0"],[1779503400000,"44.97000000","45.38000000","44.66000000","45.26000000","6912.11900000",1779505199999,"311038.31906000",1774,"3436.58700000","154852.00579000","0"],[1779505200000,"45.27000000","45.91000000","45.21000000","45.39000000","9911.47600000",1779506999999,"452104.02378000",2467,"5169.76700000","235889.71130000","0"],[1779507000000,"45.38000000","45.78000000","45.13000000","45.40000000","4199.89200000",1779508799999,"191043.78502000",1351,"2077.05600000","94595.57909000","0"],[1779508800000,"45.40000000","45.44000000","44.74000000","44.83000000","6876.28300000",1779510599999,"309661.81518000",1230,"2544.70600000","114569.90183000","0"],[1779510600000,"44.84000000","44.98000000","44.52000000","44.71000000","4711.26300000",1779512399999,"210542.89077000",1118,"2081.24300000","93008.26769000","0"],[1779512400000,"44.70000000","44.79000000","44.45000000","44.54000000","2655.88400000",1779514199999,"118400.39798000",706,"1554.87700000","69281.33044000","0"],[1779514200000,"44.53000000","44.73000000","44.18000000","44.32000000","4203.09200000",1779515999999,"186563.92546000",975,"1794.32500000","79655.00652000","0"],[1779516000000,"44.31000000","44.56000000","44.19000000","44.43000000","2922.64000000",1779517799999,"129764.90819000",743,"1400.07100000","62147.20576000","0"],[1779517800000,"44.44000000","44.51000000","44.10000000","44.23000000","2990.08400000",1779519599999,"132310.60697000",784,"1052.58000000","46546.33620000","0"],[1779519600000,"44.25000000","44.49000000","43.95000000","44.02000000","4225.99400000",1779521399999,"186710.01716000",1048,"1797.06400000","79488.78179000","0"],[1779521400000,"44.01000000","44.10000000","42.36000000","42.36000000","24531.27000000",1779523199999,"1059047.54111000",5443,"8658.80800000","374178.02708000","0"],[1779523200000,"42.39000000","43.24000000","41.67000000","43.08000000","45722.80600000",1779524999999,"1933248.43712000",7341,"23117.12900000","977828.64123000","0"],[1779525000000,"43.08000000","43.59000000","42.91000000","43.54000000","5983.51500000",1779526799999,"258737.96776000",1678,"3111.73500000","134723.77810000","0"],[1779526800000,"43.55000000","43.64000000","42.99000000","43.37000000","11785.02200000",1779528599999,"509885.29231000",1956,"6546.99200000","283076.07743000","0"],[1779528600000,"43.37000000","43.70000000","43.32000000","43.32000000","3306.37800000",1779530399999,"143909.37378000",991,"1886.92500000","82194.00942000","0"],[1779530400000,"43.34000000","43.59000000","43.26000000","43.33000000","4016.60800000",1779532199999,"174498.49315000",855,"2025.15900000","87909.16926000","0"],[1779532200000,"43.32000000","43.54000000","43.21000000","43.31000000","6365.45100000",1779533999999,"276123.83312000",901,"3895.61000000","168945.23517000","0"],[1779534000000,"43.29000000","43.46000000","43.11000000","43.12000000","2496.00400000",1779535799999,"108072.72618000",630,"1023.48100000","44310.08596000","0"],[1779535800000,"43.13000000","43.19000000","43.01000000","43.09000000","2652.74900000",1779537599999,"114360.84564000",588,"958.41900000","41337.00031000","0"],[1779537600000,"43.08000000","43.12000000","42.52000000","42.85000000","8995.98500000",1779539399999,"385178.14276000",1769,"4897.96200000","209747.95482000","0"],[1779539400000,"42.84000000","42.90000000","42.56000000","42.78000000","7367.11100000",1779541199999,"314454.66570000",1123,"3375.07400000","143914.59492000","0"],[1779541200000,"42.78000000","43.09000000","42.78000000","42.98000000","6249.16000000",1779542999999,"268582.78083000",1085,"2358.41900000","101341.22771000","0"],[1779543000000,"42.98000000","43.06000000","42.62000000","43.02000000","5233.60300000",1779544799999,"224100.06392000",1214,"2742.00600000","117424.00886000","0"],[1779544800000,"43.03000000","43.41000000","42.97000000","43.35000000","4297.49600000",1779546599999,"185897.79544000",1280,"2648.95200000","114632.26611000","0"],[1779546600000,"43.34000000","43.98000000","43.20000000","43.92000000","9173.45800000",1779548399999,"400188.58869000",2463,"4878.66100000","212818.06975000","0"],[1779548400000,"43.93000000","45.24000000","43.91000000","45.11000000","36771.54500000",1779550199999,"1652181.87201000",6768,"15309.07100000","687321.15575000","0"],[1779550200000,"45.11000000","45.46000000","44.86000000","45.07000000","16782.20900000",1779551999999,"757024.04484000",3282,"6897.73800000","311222.62695000","0"],[1779552000000,"45.07000000","45.31000000","44.76000000","44.93000000","10902.34700000",1779553799999,"490821.42199000",2586,"5782.04300000","260341.19404000","0"],[1779553800000,"44.94000000","45.20000000","44.68000000","44.82000000","8112.51500000",1779555599999,"364654.48445000",1824,"5412.36700000","243307.36731000","0"],[1779555600000,"44.82000000","44.89000000","44.32000000","44.42000000","5421.80000000",1779557399999,"241870.70195000",1696,"2353.53100000","105108.64263000","0"],[1779557400000,"44.42000000","44.64000000","44.39000000","44.63000000","2974.50100000",1779559199999,"132460.78425000",698,"2005.99800000","89365.01953000","0"],[1779559200000,"44.64000000","45.34000000","44.60000000","45.12000000","7322.21600000",1779560999999,"329891.90192000",2033,"3217.94500000","144944.69301000","0"],[1779561000000,"45.14000000","45.45000000","44.87000000","44.94000000","5006.96300000",1779562799999,"226071.02923000",1360,"2863.99000000","129321.91545000","0"],[1779562800000,"44.94000000","45.21000000","44.74000000","45.07000000","2818.37800000",1779564599999,"126720.26226000",887,"1217.98000000","54816.47655000","0"],[1779564600000,"45.07000000","45.66000000","45.03000000","45.63000000","5565.35200000",1779566399999,"252356.86253000",1251,"3369.70800000","152817.91738000","0"],[1779566400000,"45.64000000","45.71000000","45.15000000","45.38000000","6300.97000000",1779568199999,"286486.10499000",1521,"2692.03400000","122550.87968000","0"],[1779568200000,"45.37000000","46.74000000","45.31000000","46.68000000","31802.45900000",1779569999999,"1468887.67723000",5321,"15878.37700000","732604.74802000","0"],[1779570000000,"46.67000000","46.75000000","45.73000000","45.76000000","13319.64700000",1779571799999,"616071.70117000",3635,"5891.37600000","272466.66081000","0"],[1779571800000,"45.73000000","46.21000000","45.50000000","46.07000000","12487.52800000",1779573599999,"572900.62980000",2200,"7707.67900000","353577.97246000","0"],[1779573600000,"46.09000000","46.28000000","45.68000000","45.75000000","4900.81100000",1779575399999,"225006.72839000",1153,"1528.72200000","70231.12461000","0"],[1779575400000,"45.76000000","46.06000000","45.43000000","45.81000000","11876.48500000",1779577199999,"543913.50462000",1648,"7681.99000000","351777.66267000","0"],[1779577200000,"45.79000000","46.15000000","45.77000000","46.15000000","4961.25200000",1779578999999,"228476.52924000",975,"2606.47100000","120068.77466000","0"],[1779579000000,"46.16000000","46.44000000","45.75000000","46.00000000","7673.91400000",1779580799999,"353612.68960000",1394,"3176.58100000","146517.12085000","0"],[1779580800000,"46.01000000","46.10000000","45.38000000","45.74000000","6916.85800000",1779582599999,"315967.33545000",1281,"4002.94000000","182941.14036000","0"],[1779582600000,"45.73000000","46.27000000","45.66000000","46.20000000","5755.77900000",1779584399999,"264934.38561000",1116,"2914.20200000","134033.70350000","0"],[1779584400000,"46.19000000","46.41000000","45.96000000","46.26000000","7485.28200000",1779586199999,"345902.91826000",1249,"3178.40600000","146781.43814000","0"],[1779586200000,"46.27000000","46.31000000","45.91000000","45.93000000","2887.46400000",1779587999999,"133112.49319000",935,"1467.78600000","67639.50116000","0"],[1779588000000,"45.94000000","46.25000000","45.65000000","45.66000000","4710.87300000",1779589799999,"216814.15018000",1297,"2409.66500000","110979.08133000","0"],[1779589800000,"45.67000000","46.23000000","45.63000000","46.11000000","1738.77200000",1779591599999,"79968.87635000",838,"1001.20500000","46028.67290000","0"],[1779591600000,"46.10000000","46.20000000","45.87000000","46.11000000","1576.35700000",1779593399999,"72661.52094000",741,"979.46200000","45156.10636000","0"],[1779593400000,"46.11000000","46.14000000","45.65000000","45.66000000","2214.59900000",1779595199999,"101331.99466000",598,"1135.25600000","51941.05055000","0"],[1779595200000,"45.66000000","45.89000000","45.53000000","45.67000000","2755.27100000",1779596999999,"125864.34332000",735,"1289.71500000","58894.33905000","0"],[1779597000000,"45.68000000","45.80000000","45.48000000","45.70000000","2896.78400000",1779598799999,"132175.07274000",700,"1576.22400000","71926.47708000","0"],[1779598800000,"45.70000000","45.83000000","45.28000000","45.43000000","2226.69600000",1779600599999,"101379.34749000",694,"910.62300000","41441.08646000","0"],[1779600600000,"45.43000000","45.65000000","45.43000000","45.60000000","2534.88500000",1779602399999,"115399.28897000",802,"988.46500000","44999.12285000","0"],[1779602400000,"45.60000000","45.78000000","45.49000000","45.49000000","2796.28100000",1779604199999,"127632.20121000",501,"1567.72300000","71489.76200000","0"],[1779604200000,"45.48000000","45.60000000","45.33000000","45.54000000","1223.22500000",1779605999999,"55596.56973000",556,"607.56900000","27619.43672000","0"],[1779606000000,"45.54000000","45.57000000","45.28000000","45.41000000","4850.84300000",1779607799999,"220686.97239000",832,"1105.58200000","50247.14706000","0"],[1779607800000,"45.39000000","45.40000000","44.84000000","45.14000000","6549.55700000",1779609599999,"295508.26540000",1507,"2556.71900000","115252.89719000","0"],[1779609600000,"45.14000000","45.39000000","44.82000000","45.20000000","4420.85200000",1779611399999,"199412.69072000",996,"2114.68200000","95384.90330000","0"],[1779611400000,"45.21000000","45.97000000","45.17000000","45.94000000","4206.68500000",1779613199999,"191906.52621000",1265,"2435.89700000","111006.26450000","0"],[1779613200000,"45.94000000","46.24000000","45.36000000","45.55000000","22291.20700000",1779614999999,"1019820.98842000",3936,"9614.78500000","440523.91387000","0"],[1779615000000,"45.56000000","46.09000000","45.52000000","46.00000000","7093.47400000",1779616799999,"325728.61597000",1422,"4677.49200000","214843.73625000","0"],[1779616800000,"46.00000000","46.06000000","45.56000000","45.82000000","3345.86300000",1779618599999,"153076.01159000",1159,"1380.70200000","63251.39725000","0"],[1779618600000,"45.80000000","45.80000000","45.51000000","45.59000000","5167.14300000",1779620399999,"235404.92000000",771,"1810.90800000","82549.81671000","0"],[1779620400000,"45.57000000","45.67000000","45.41000000","45.52000000","5110.08900000",1779622199999,"232583.75253000",843,"1147.37400000","52242.38748000","0"],[1779622200000,"45.52000000","45.95000000","45.50000000","45.95000000","1979.06600000",1779623999999,"90578.80956000",750,"1404.42900000","64262.12268000","0"],[1779624000000,"45.93000000","46.01000000","45.21000000","45.43000000","13914.74600000",1779625799999,"633838.92245000",1656,"9676.88300000","440098.17926000","0"],[1779625800000,"45.42000000","45.81000000","45.36000000","45.66000000","4623.59200000",1779627599999,"211004.94616000",1790,"2185.35800000","99691.95725000","0"],[1779627600000,"45.66000000","46.25000000","45.66000000","45.97000000","11516.31000000",1779629399999,"530089.26073000",2077,"4479.95300000","206202.19157000","0"],[1779629400000,"45.98000000","46.12000000","45.35000000","45.51000000","12162.38600000",1779631199999,"556552.56157000",2474,"2393.89000000","109610.00661000","0"],[1779631200000,"45.51000000","45.68000000","44.55000000","44.93000000","19240.78000000",1779632999999,"867184.00594000",3621,"10771.50500000","485623.99598000","0"],[1779633000000,"44.93000000","45.18000000","44.79000000","44.97000000","5831.55600000",1779634799999,"262449.98092000",1458,"2920.41100000","131468.12023000","0"],[1779634800000,"44.97000000","45.16000000","44.85000000","44.97000000","3696.84700000",1779636599999,"166436.07141000",1320,"1413.63100000","63679.31153000","0"],[1779636600000,"45.00000000","45.80000000","45.00000000","45.50000000","7906.62000000",1779638399999,"359823.05576000",2359,"4365.22900000","198717.76891000","0"],[1779638400000,"45.53000000","45.90000000","45.31000000","45.38000000","7978.66200000",1779640199999,"364036.45605000",2555,"3977.05200000","181652.63315000","0"],[1779640200000,"45.40000000","45.97000000","45.16000000","45.94000000","3359.92800000",1779641999999,"152774.93632000",1062,"2055.42200000","93499.47148000","0"],[1779642000000,"45.96000000","47.30000000","45.94000000","46.69000000","30485.46000000",1779643799999,"1424621.75015000",6974,"17672.24200000","825008.73931000","0"],[1779643800000,"46.70000000","46.79000000","46.26000000","46.47000000","13149.71300000",1779645599999,"612117.64232000",3176,"6616.71500000","308084.74370000","0"],[1779645600000,"46.47000000","46.61000000","45.96000000","46.14000000","7382.99900000",1779647399999,"342330.16602000",2255,"3758.81300000","174295.59754000","0"],[1779647400000,"46.13000000","46.39000000","45.81000000","46.32000000","4758.88400000",1779649199999,"219016.20033000",1408,"1678.30600000","77273.29372000","0"],[1779649200000,"46.31000000","46.61000000","45.93000000","45.96000000","5284.48500000",1779650999999,"244503.98079000",1573,"2591.58500000","120012.13385000","0"],[1779651000000,"45.97000000","46.11000000","45.78000000","46.02000000","2497.47100000",1779652799999,"114777.86151000",788,"1264.51600000","58129.34667000","0"],[1779652800000,"46.03000000","46.11000000","45.77000000","46.05000000","3467.14600000",1779654599999,"159404.71470000",1076,"1843.39300000","84774.94420000","0"],[1779654600000,"46.07000000","46.25000000","45.89000000","46.12000000","2871.31100000",1779656399999,"132245.97922000",1115,"1383.99900000","63751.28692000","0"],[1779656400000,"46.13000000","46.35000000","45.41000000","45.47000000","6360.34200000",1779658199999,"292761.87570000",1748,"2921.93600000","134618.06272000","0"],[1779658200000,"45.49000000","45.57000000","44.69000000","45.07000000","12850.61100000",1779659999999,"580336.96243000",2264,"7994.71600000","361520.16843000","0"],[1779660000000,"45.08000000","45.92000000","45.06000000","45.80000000","7463.17700000",1779661799999,"340539.27571000",2037,"3352.13000000","152924.21669000","0"],[1779661800000,"45.79000000","45.96000000","45.55000000","45.66000000","2859.46800000",1779663599999,"130819.05190000",887,"1308.36500000","59871.66215000","0"],[1779663600000,"45.66000000","45.96000000","45.66000000","45.79000000","2010.33900000",1779665399999,"92140.15739000",714,"750.72600000","34404.66844000","0"],[1779665400000,"45.78000000","46.08000000","45.78000000","45.89000000","1579.65300000",1779667199999,"72600.61113000",715,"632.00700000","29047.14523000","0"],[1779667200000,"45.90000000","46.58000000","45.78000000","46.58000000","7067.55700000",1779668999999,"326891.40147000",1711,"3607.42300000","166928.74449000","0"],[1779669000000,"46.57000000","46.86000000","46.04000000","46.18000000","3604.31000000",1779670799999,"167545.19604000",1312,"1511.36100000","70236.27498000","0"],[1779670800000,"46.17000000","46.19000000","45.84000000","45.87000000","3336.01800000",1779672599999,"153391.70316000",1032,"988.57100000","45447.78831000","0"],[1779672600000,"45.87000000","46.27000000","45.41000000","45.44000000","4104.38000000",1779674399999,"188020.52761000",1191,"2408.30800000","110263.59672000","0"],[1779674400000,"45.46000000","46.20000000","45.46000000","45.95000000","4943.71100000",1779676199999,"227098.44744000",1330,"2455.67600000","112700.18303000","0"],[1779676200000,"45.96000000","46.15000000","45.71000000","45.94000000","2275.85300000",1779677999999,"104432.74528000",753,"1095.04400000","50262.74232000","0"],[1779678000000,"45.93000000","46.05000000","45.67000000","45.94000000","2627.35800000",1779679799999,"120516.53488000",928,"1384.50300000","63520.77559000","0"],[1779679800000,"45.95000000","46.07000000","45.82000000","45.83000000","1090.65200000",1779681599999,"50127.07731000",588,"562.17800000","25845.89970000","0"],[1779681600000,"45.82000000","45.96000000","45.64000000","45.84000000","1439.60400000",1779683399999,"65911.09637000",580,"905.65900000","41461.27113000","0"],[1779683400000,"45.85000000","46.17000000","45.85000000","46.13000000","1596.92600000",1779685199999,"73499.93233000",671,"373.73200000","17205.79808000","0"],[1779685200000,"46.13000000","46.41000000","45.95000000","46.21000000","4464.02000000",1779686999999,"206167.14123000",895,"1602.04100000","74032.51116000","0"],[1779687000000,"46.21000000","46.41000000","46.12000000","46.17000000","4883.82700000",1779688799999,"226098.63665000",778,"3198.86700000","148148.56374000","0"],[1779688800000,"46.16000000","46.29000000","45.40000000","45.62000000","10617.61200000",1779690599999,"485291.12886000",1922,"2962.23600000","135569.69046000","0"],[1779690600000,"45.62000000","45.82000000","45.57000000","45.63000000","3068.31600000",1779692399999,"140032.52101000",607,"1703.72800000","77742.81402000","0"],[1779692400000,"45.63000000","45.70000000","45.34000000","45.44000000","4976.76100000",1779694199999,"226575.17255000",1215,"2705.01400000","123198.25227000","0"],[1779694200000,"45.41000000","45.79000000","45.38000000","45.63000000","2291.17600000",1779695999999,"104601.01401000",691,"1033.93900000","47206.76658000","0"],[1779696000000,"45.62000000","45.66000000","45.41000000","45.52000000","4253.70700000",1779697799999,"193746.64362000",976,"1362.31000000","62047.22765000","0"],[1779697800000,"45.53000000","45.65000000","45.48000000","45.59000000","2556.30900000",1779699599999,"116400.84777000",740,"708.05100000","32245.65898000","0"],[1779699600000,"45.57000000","45.60000000","45.42000000","45.45000000","2472.45100000",1779701399999,"112428.26516000",543,"1174.85900000","53432.60742000","0"],[1779701400000,"45.43000000","45.65000000","45.19000000","45.31000000","8368.37100000",1779703199999,"379871.28378000",954,"1494.84900000","67747.75731000","0"],[1779703200000,"45.29000000","46.35000000","45.15000000","46.25000000","7802.18300000",1779704999999,"357817.53033000",1718,"4367.08900000","200408.41284000","0"],[1779705000000,"46.25000000","47.07000000","46.00000000","46.87000000","20615.39700000",1779706799999,"960073.82073000",3656,"14533.44400000","677259.84644000","0"],[1779706800000,"46.88000000","47.21000000","46.35000000","46.54000000","14659.34800000",1779708599999,"686094.39817000",2467,"5228.46700000","244453.68055000","0"],[1779708600000,"46.55000000","47.45000000","46.53000000","46.62000000","15409.09600000",1779710399999,"725376.98357000",3261,"9077.76500000","427440.65641000","0"],[1779710400000,"46.63000000","47.08000000","46.47000000","46.81000000","14148.88800000",1779712199999,"661366.59358000",2296,"7606.57400000","355714.29596000","0"],[1779712200000,"46.81000000","46.85000000","46.11000000","46.28000000","6927.29900000",1779713999999,"321761.50663000",1873,"3040.95200000","141360.96970000","0"],[1779714000000,"46.28000000","46.55000000","45.50000000","45.65000000","28552.47900000",1779715799999,"1311132.84066000",4814,"9070.20000000","416807.80062000","0"],[1779715800000,"45.67000000","46.08000000","45.58000000","46.03000000","6671.35200000",1779717599999,"305483.90996000",1617,"3670.78800000","168152.06221000","0"],[1779717600000,"46.03000000","46.18000000","45.87000000","45.93000000","6474.25400000",1779719399999,"297958.54332000",1578,"2951.61600000","135824.03535000","0"],[1779719400000,"45.93000000","46.28000000","45.71000000","45.86000000","6397.26500000",1779721199999,"294190.76669000",1776,"3378.60900000","155525.24111000","0"],[1779721200000,"45.86000000","46.08000000","45.34000000","45.59000000","9546.06100000",1779722999999,"436198.55120000",2368,"4093.62300000","187207.57422000","0"],[1779723000000,"45.58000000","46.11000000","45.56000000","45.67000000","6092.03700000",1779724799999,"279244.22432000",1538,"3452.45400000","158262.02503000","0"],[1779724800000,"45.66000000","45.81000000","45.51000000","45.66000000","2972.28000000",1779726599999,"135666.31762000",1161,"1244.06500000","56786.38118000","0"],[1779726600000,"45.68000000","46.30000000","45.63000000","45.73000000","10457.44100000",1779728399999,"482023.73469000",1474,"2398.63100000","110230.64479000","0"],[1779728400000,"45.76000000","45.86000000","45.56000000","45.84000000","2744.47300000",1779730199999,"125438.41553000",905,"1109.23400000","50715.69823000","0"],[1779730200000,"45.86000000","45.87000000","45.40000000","45.63000000","4838.62600000",1779731999999,"220402.38860000",1137,"1417.59900000","64600.17204000","0"],[1779732000000,"45.64000000","46.00000000","45.61000000","45.95000000","2645.51900000",1779733799999,"121347.74600000",671,"1465.56900000","67240.98665000","0"],[1779733800000,"45.96000000","45.98000000","45.60000000","45.69000000","2082.69800000",1779735599999,"95283.70222000",615,"969.20700000","44331.31903000","0"],[1779735600000,"45.67000000","45.84000000","45.52000000","45.74000000","2570.87300000",1779737399999,"117375.33297000",763,"1436.28700000","65585.01337000","0"],[1779737400000,"45.75000000","45.80000000","45.35000000","45.61000000","4405.04600000",1779739199999,"200581.62724000",925,"1423.66200000","64849.41627000","0"],[1779739200000,"45.60000000","45.72000000","45.45000000","45.52000000","1445.09600000",1779740999999,"65899.71774000",640,"704.04700000","32099.81333000","0"],[1779741000000,"45.53000000","45.54000000","45.09000000","45.25000000","7220.34800000",1779742799999,"327127.43702000",1293,"3825.51700000","173556.99670000","0"],[1779742800000,"45.27000000","45.49000000","44.91000000","45.21000000","9398.71700000",1779744599999,"424078.74867000",1685,"3633.93900000","163972.84122000","0"],[1779744600000,"45.23000000","45.44000000","45.21000000","45.44000000","1213.80900000",1779746399999,"54996.97484000",423,"546.75400000","24772.53495000","0"],[1779746400000,"45.45000000","45.45000000","44.93000000","44.99000000","2938.73100000",1779748199999,"132827.12227000",780,"1328.91100000","60038.61435000","0"],[1779748200000,"44.98000000","44.98000000","44.35000000","44.51000000","12203.48100000",1779749999999,"544157.14553000",2003,"5154.77800000","229770.46438000","0"],[1779750000000,"44.50000000","44.93000000","44.46000000","44.87000000","6125.36300000",1779751799999,"273911.46207000",999,"3458.14500000","154594.07985000","0"],[1779751800000,"44.86000000","44.99000000","44.70000000","44.80000000","2700.56900000",1779753599999,"121087.42423000",605,"1269.96400000","56951.54914000","0"],[1779753600000,"44.81000000","44.85000000","44.50000000","44.64000000","6018.64000000",1779755399999,"268577.10223000",1004,"2043.55700000","91133.76207000","0"],[1779755400000,"44.65000000","44.67000000","43.60000000","44.06000000","10735.49000000",1779757199999,"473331.28014000",2535,"3712.52200000","163468.75465000","0"],[1779757200000,"44.07000000","44.20000000","43.74000000","44.05000000","4059.46100000",1779758999999,"178597.05851000",1218,"1846.11300000","81335.26644000","0"],[1779759000000,"44.04000000","44.04000000","43.66000000","43.83000000","3432.51500000",1779760799999,"150358.32272000",1006,"1564.21800000","68550.48380000","0"],[1779760800000,"43.83000000","44.03000000","43.63000000","43.89000000","2696.48400000",1779762599999,"118182.42477000",874,"1229.98600000","53932.79133000","0"],[1779762600000,"43.89000000","43.93000000","43.60000000","43.64000000","2929.30600000",1779764399999,"128181.35227000",814,"985.37900000","43129.85009000","0"],[1779764400000,"43.63000000","43.67000000","43.38000000","43.65000000","4557.52100000",1779766199999,"198300.49081000",1105,"2175.96700000","94643.30378000","0"],[1779766200000,"43.65000000","43.93000000","43.61000000","43.82000000","6323.44300000",1779767999999,"276864.21846000",992,"2992.16100000","131049.15252000","0"],[1779768000000,"43.84000000","44.19000000","43.68000000","44.19000000","2781.97000000",1779769799999,"122144.65599000",861,"1779.99900000","78183.66257000","0"],[1779769800000,"44.17000000","44.24000000","44.01000000","44.07000000","2111.96800000",1779771599999,"93195.88303000",697,"1045.20100000","46124.76117000","0"],[1779771600000,"44.06000000","44.24000000","43.99000000","44.21000000","1886.17100000",1779773399999,"83166.98917000",462,"851.00500000","37515.67049000","0"],[1779773400000,"44.20000000","44.48000000","44.18000000","44.26000000","3541.80900000",1779775199999,"157116.57228000",847,"1688.75400000","74976.38362000","0"],[1779775200000,"44.25000000","44.48000000","44.13000000","44.21000000","2230.86200000",1779776999999,"98852.83192000",585,"1150.90600000","51039.89623000","0"],[1779777000000,"44.22000000","44.64000000","44.22000000","44.45000000","1643.70000000",1779778799999,"73147.48272000",545,"843.19900000","37533.19364000","0"],[1779778800000,"44.51000000","44.51000000","43.89000000","44.08000000","3885.46300000",1779780599999,"171378.02679000",811,"2383.63400000","105087.90780000","0"],[1779780600000,"44.08000000","44.14000000","43.92000000","43.96000000","3730.99000000",1779782399999,"164296.15775000",759,"2255.64400000","99339.90579000","0"],[1779782400000,"43.96000000","44.21000000","43.88000000","44.10000000","3824.49700000",1779784199999,"168306.14801000",1235,"1356.84600000","59780.45157000","0"],[1779784200000,"44.10000000","44.30000000","43.95000000","44.24000000","2256.44000000",1779785999999,"99547.60273000",622,"1142.27500000","50448.21054000","0"],[1779786000000,"44.24000000","44.39000000","44.07000000","44.25000000","4471.71500000",1779787799999,"197699.39181000",829,"3355.61800000","148357.77766000","0"],[1779787800000,"44.25000000","44.32000000","44.08000000","44.18000000","1521.83900000",1779789599999,"67263.74279000",608,"716.02900000","31673.26745000","0"],[1779789600000,"44.18000000","44.88000000","44.10000000","44.81000000","4065.39500000",1779791399999,"181048.27587000",1071,"2246.07400000","100053.81534000","0"],[1779791400000,"44.83000000","45.01000000","44.76000000","44.92000000","8139.63000000",1779793199999,"365395.99738000",1594,"2695.44600000","121080.86607000","0"],[1779793200000,"44.91000000","45.14000000","44.73000000","44.94000000","6809.53900000",1779794999999,"306280.99291000",1332,"4029.18100000","181115.51165000","0"],[1779795000000,"44.94000000","45.39000000","44.94000000","45.14000000","5239.87400000",1779796799999,"236877.98385000",1223,"2669.12100000","120465.20963000","0"],[1779796800000,"45.13000000","45.22000000","44.64000000","45.03000000","3515.89400000",1779798599999,"157936.01878000",1162,"1213.84500000","54516.25648000","0"],[1779798600000,"45.05000000","45.36000000","44.96000000","45.36000000","2726.06300000",1779800399999,"123183.72688000",647,"1829.48600000","82692.16090000","0"],[1779800400000,"45.36000000","45.51000000","45.06000000","45.10000000","4344.46200000",1779802199999,"196978.91499000",1061,"1240.91200000","56284.36945000","0"],[1779802200000,"45.14000000","45.48000000","44.80000000","45.40000000","6580.71700000",1779803999999,"296938.27917000",2223,"1657.25000000","74879.89307000","0"],[1779804000000,"45.41000000","45.66000000","45.16000000","45.51000000","4654.94300000",1779805799999,"211540.72915000",2199,"2518.98000000","114532.96618000","0"],[1779805800000,"45.50000000","45.51000000","44.63000000","44.87000000","6236.59300000",1779807599999,"280646.72458000",2245,"2697.02700000","121286.40711000","0"],[1779807600000,"44.89000000","44.89000000","44.25000000","44.59000000","5807.73500000",1779809399999,"258633.23341000",1812,"2119.80200000","94535.57881000","0"],[1779809400000,"44.57000000","44.68000000","44.21000000","44.58000000","4332.47300000",1779811199999,"192697.74551000",1823,"2241.56800000","99688.33320000","0"],[1779811200000,"44.59000000","44.64000000","44.10000000","44.32000000","4028.46700000",1779812999999,"178534.64831000",1631,"2249.73200000","99701.23230000","0"],[1779813000000,"44.31000000","44.42000000","43.86000000","44.13000000","4603.56100000",1779814799999,"202890.38518000",1918,"1712.15800000","75540.81195000","0"],[1779814800000,"44.12000000","44.16000000","43.10000000","43.11000000","7130.17800000",1779816599999,"310835.87077000",2239,"2521.47900000","110278.40557000","0"],[1779816600000,"43.10000000","43.55000000","42.92000000","43.39000000","14603.87600000",1779818399999,"632178.12705000",3066,"6835.92300000","295798.25832000","0"],[1779818400000,"43.38000000","43.78000000","43.27000000","43.61000000","4778.80200000",1779820199999,"208180.03580000",1414,"2579.89900000","112477.19543000","0"],[1779820200000,"43.58000000","43.66000000","43.29000000","43.59000000","6924.16600000",1779821999999,"301220.50252000",1751,"1891.41700000","82271.95744000","0"],[1779822000000,"43.63000000","43.93000000","43.55000000","43.72000000","3745.80200000",1779823799999,"163796.60503000",1198,"1897.25900000","82974.17164000","0"],[1779823800000,"43.73000000","43.98000000","43.66000000","43.88000000","2293.98600000",1779825599999,"100563.89622000",668,"878.63900000","38542.12134000","0"],[1779825600000,"43.90000000","44.06000000","43.75000000","44.04000000","5377.18200000",1779827399999,"236317.61742000",1076,"2004.13500000","88057.10808000","0"],[1779827400000,"44.04000000","44.06000000","43.79000000","44.00000000","901.02400000",1779829199999,"39551.70070000",459,"471.53100000","20704.26736000","0"],[1779829200000,"44.01000000","44.08000000","43.61000000","43.90000000","2429.44400000",1779830999999,"106325.05317000",686,"824.85100000","36095.75115000","0"],[1779831000000,"43.90000000","44.02000000","43.36000000","43.49000000","1641.00600000",1779832799999,"71706.05362000",735,"859.49300000","37539.22049000","0"],[1779832800000,"43.50000000","43.89000000","43.50000000","43.87000000","2095.71800000",1779834599999,"91535.70398000",850,"1285.79100000","56178.67497000","0"],[1779834600000,"43.88000000","43.90000000","43.52000000","43.66000000","1060.44400000",1779836399999,"46319.76777000",555,"459.42600000","20080.98994000","0"],[1779836400000,"43.66000000","43.85000000","43.53000000","43.67000000","2772.59700000",1779838199999,"121253.33231000",817,"634.67400000","27761.44746000","0"],[1779838200000,"43.66000000","43.78000000","43.52000000","43.55000000","3051.93000000",1779839999999,"133231.42715000",492,"2306.82700000","100668.93310000","0"],[1779840000000,"43.56000000","43.80000000","43.56000000","43.73000000","1796.65800000",1779841799999,"78451.64444000",718,"1215.61000000","53070.98202000","0"],[1779841800000,"43.75000000","44.16000000","43.73000000","44.13000000","1921.34900000",1779843599999,"84491.58038000",598,"919.51300000","40396.45522000","0"],[1779843600000,"44.12000000","44.25000000","43.75000000","43.96000000","4458.10600000",1779845399999,"196476.35552000",913,"2527.50400000","111377.09664000","0"],[1779845400000,"43.97000000","44.09000000","43.81000000","43.85000000","815.39200000",1779847199999,"35843.95410000",345,"467.89100000","20561.73874000","0"],[1779847200000,"43.84000000","43.84000000","43.08000000","43.33000000","8643.43700000",1779848999999,"375526.80897000",1281,"6201.83200000","269239.31876000","0"],[1779849000000,"43.33000000","43.35000000","43.02000000","43.31000000","6466.40400000",1779850799999,"279034.11868000",1872,"4134.33200000","178290.62657000","0"],[1779850800000,"43.30000000","43.43000000","43.18000000","43.26000000","4390.83000000",1779852599999,"190125.14700000",1144,"1440.31000000","62341.73059000","0"],[1779852600000,"43.26000000","43.37000000","43.04000000","43.18000000","2653.25500000",1779854399999,"114683.98202000",696,"1422.32000000","61501.03530000","0"],[1779854400000,"43.17000000","43.27000000","42.96000000","43.09000000","9588.60400000",1779856199999,"412513.44992000",1127,"1544.87000000","66547.17758000","0"],[1779856200000,"43.09000000","43.29000000","42.52000000","43.26000000","5515.76800000",1779857999999,"236664.93635000",1889,"2260.97100000","97032.24536000","0"],[1779858000000,"43.28000000","43.41000000","43.19000000","43.26000000","1528.90400000",1779859799999,"66191.02329000",827,"743.30500000","32169.91195000","0"],[1779859800000,"43.27000000","43.59000000","43.08000000","43.46000000","3472.63200000",1779861599999,"150390.56352000",810,"2060.54100000","89236.95536000","0"],[1779861600000,"43.48000000","43.55000000","43.20000000","43.34000000","2329.53100000",1779863399999,"100962.66509000",720,"1217.37900000","52777.88506000","0"],[1779863400000,"43.33000000","43.54000000","43.30000000","43.45000000","1312.11300000",1779865199999,"57020.84264000",568,"784.36000000","34091.19566000","0"],[1779865200000,"43.47000000","43.61000000","43.35000000","43.58000000","2475.87900000",1779866999999,"107674.26428000",637,"1780.64700000","77450.02868000","0"],[1779867000000,"43.60000000","43.67000000","43.48000000","43.61000000","2118.79000000",1779868799999,"92331.17100000",595,"1215.48000000","52972.96710000","0"],[1779868800000,"43.61000000","43.82000000","43.59000000","43.76000000","1578.04900000",1779870599999,"68965.09049000",670,"1024.88500000","44782.86571000","0"],[1779870600000,"43.75000000","43.76000000","43.34000000","43.36000000","2433.33000000",1779872399999,"106031.39035000",1122,"721.80100000","31444.50381000","0"],[1779872400000,"43.38000000","43.39000000","43.09000000","43.16000000","2140.39200000",1779874199999,"92546.15227000",783,"1447.03400000","62567.03255000","0"],[1779874200000,"43.17000000","43.35000000","42.98000000","43.05000000","2417.23800000",1779875999999,"104277.02897000",842,"847.20100000","36571.64435000","0"],[1779876000000,"43.06000000","43.26000000","43.01000000","43.19000000","2230.78700000",1779877799999,"96230.79246000",1407,"1458.98200000","62945.94578000","0"],[1779877800000,"43.19000000","43.35000000","43.16000000","43.33000000","2003.41300000",1779879599999,"86665.19244000",803,"1005.35100000","43472.96432000","0"],[1779879600000,"43.31000000","43.51000000","43.31000000","43.41000000","1650.22000000",1779881399999,"71679.16665000",687,"1026.91100000","44606.48217000","0"],[1779881400000,"43.41000000","43.41000000","42.90000000","43.00000000","1801.42300000",1779883199999,"77715.48468000",594,"626.13100000","27022.35972000","0"],[1779883200000,"43.01000000","43.75000000","42.85000000","43.66000000","3164.96700000",1779884999999,"137300.74055000",1503,"1884.58800000","81777.11923000","0"],[1779885000000,"43.66000000","43.81000000","43.39000000","43.46000000","3882.21800000",1779886799999,"169190.88551000",1131,"1719.33200000","74979.56880000","0"],[1779886800000,"43.46000000","43.56000000","43.20000000","43.42000000","3704.82700000",1779888599999,"160758.69535000",1021,"1262.87100000","54790.38449000","0"],[1779888600000,"43.41000000","43.70000000","43.09000000","43.66000000","3820.78800000",1779890399999,"165870.63482000",1989,"2372.85800000","103054.33130000","0"],[1779890400000,"43.67000000","43.80000000","43.04000000","43.22000000","4677.14800000",1779892199999,"203268.01242000",1432,"2275.99600000","98942.14430000","0"],[1779892200000,"43.20000000","43.29000000","42.86000000","43.28000000","5098.63100000",1779893999999,"219787.07656000",1563,"2338.68200000","100901.11397000","0"],[1779894000000,"43.26000000","44.35000000","43.19000000","44.13000000","7002.31700000",1779895799999,"307208.77688000",2943,"4211.49400000","184722.52277000","0"],[1779895800000,"44.14000000","44.39000000","43.79000000","44.00000000","7185.85500000",1779897599999,"317099.02219000",2233,"3900.59200000","172040.92329000","0"],[1779897600000,"44.01000000","44.12000000","43.66000000","43.85000000","2123.21900000",1779899399999,"93066.97365000",1428,"801.11200000","35142.23989000","0"],[1779899400000,"43.84000000","43.84000000","43.37000000","43.60000000","1425.48000000",1779901199999,"62107.51119000",1091,"645.21100000","28111.50323000","0"],[1779901200000,"43.59000000","43.63000000","43.16000000","43.41000000","2716.70600000",1779902999999,"117808.58867000",1253,"1744.55800000","75637.33096000","0"],[1779903000000,"43.40000000","43.52000000","43.11000000","43.23000000","2798.57000000",1779904799999,"121210.23186000",926,"1046.16100000","45339.07448000","0"],[1779904800000,"43.23000000","43.35000000","43.04000000","43.31000000","1363.71500000",1779906599999,"58898.38270000",738,"608.99000000","26307.13325000","0"],[1779906600000,"43.31000000","43.72000000","43.20000000","43.68000000","3920.00700000",1779908399999,"170459.29065000",805,"3085.86400000","134144.15690000","0"],[1779908400000,"43.68000000","43.89000000","43.60000000","43.76000000","3772.20300000",1779910199999,"164987.63170000",1113,"1727.51900000","75543.74149000","0"],[1779910200000,"43.75000000","43.91000000","43.70000000","43.86000000","1427.96100000",1779911999999,"62506.22275000",687,"535.81000000","23469.17029000","0"],[1779912000000,"43.86000000","44.07000000","43.71000000","43.79000000","2000.37900000",1779913799999,"87760.96072000",680,"707.27600000","31060.99133000","0"],[1779913800000,"43.79000000","43.87000000","43.57000000","43.72000000","2147.11800000",1779915599999,"93784.97260000",496,"682.32400000","29825.90526000","0"],[1779915600000,"43.72000000","43.92000000","43.55000000","43.58000000","1432.27000000",1779917399999,"62659.63113000",671,"557.04700000","24373.59834000","0"],[1779917400000,"43.57000000","43.59000000","42.37000000","42.68000000","9288.14200000",1779919199999,"397830.60631000",2824,"2627.27700000","112303.35212000","0"],[1779919200000,"42.69000000","43.10000000","42.58000000","43.00000000","3643.68300000",1779920999999,"156147.86783000",2097,"1515.29600000","64927.46229000","0"],[1779921000000,"42.99000000","42.99000000","42.45000000","42.49000000","1976.99700000",1779922799999,"84516.29978000",699,"1089.78200000","46591.21688000","0"],[1779922800000,"42.49000000","42.67000000","42.23000000","42.32000000","2003.61800000",1779924599999,"84964.84494000",978,"731.88200000","31073.66613000","0"],[1779924600000,"42.33000000","42.65000000","42.17000000","42.54000000","2569.30600000",1779926399999,"109189.33599000",1027,"882.07300000","37485.72231000","0"],[1779926400000,"42.53000000","42.71000000","42.38000000","42.48000000","2489.51700000",1779928199999,"105940.35729000",989,"999.68200000","42506.11273000","0"],[1779928200000,"42.48000000","42.64000000","42.22000000","42.38000000","1816.09100000",1779929999999,"77063.77877000",988,"1103.67300000","46891.81770000","0"],[1779930000000,"42.40000000","42.44000000","41.73000000","41.99000000","7214.01200000",1779931799999,"303187.69328000",1907,"2555.69100000","107662.43167000","0"],[1779931800000,"41.97000000","42.06000000","40.46000000","41.10000000","82970.16500000",1779933599999,"3400331.10251000",12521,"53436.78500000","2189058.16048000","0"],[1779933600000,"41.12000000","41.14000000","40.74000000","40.94000000","6072.60800000",1779935399999,"248443.78211000",1658,"3551.28700000","145338.69351000","0"],[1779935400000,"40.93000000","41.22000000","40.71000000","41.00000000","7244.39600000",1779937199999,"296310.28684000",1466,"4319.81300000","176681.76099000","0"],[1779937200000,"40.99000000","41.06000000","40.37000000","40.66000000","12035.99800000",1779938999999,"489517.17368000",2483,"6756.40100000","274392.79530000","0"],[1779939000000,"40.65000000","40.72000000","40.23000000","40.39000000","7623.50900000",1779940799999,"308559.33918000",2071,"3417.07600000","138341.73094000","0"],[1779940800000,"40.40000000","40.42000000","39.57000000","39.84000000","20903.34200000",1779942599999,"832889.62062000",4952,"8308.50600000","330543.18675000","0"],[1779942600000,"39.85000000","40.20000000","39.78000000","40.09000000","6217.38600000",1779944399999,"248940.91624000",1717,"4748.43100000","190144.89284000","0"],[1779944400000,"40.09000000","40.10000000","39.50000000","39.69000000","7443.28600000",1779946199999,"295745.55252000",1747,"2528.91500000","100440.92732000","0"],[1779946200000,"39.69000000","39.91000000","39.49000000","39.72000000","4810.99300000",1779947999999,"191044.10938000",1235,"2147.65200000","85337.35293000","0"],[1779948000000,"39.72000000","39.86000000","39.57000000","39.68000000","2839.60100000",1779949799999,"112805.08621000",775,"1100.70500000","43735.66100000","0"],[1779949800000,"39.68000000","39.85000000","39.41000000","39.79000000","3585.71200000",1779951599999,"142285.53903000",1218,"1590.51000000","63053.56608000","0"],[1779951600000,"39.78000000","40.08000000","39.70000000","40.08000000","4866.74300000",1779953399999,"194165.48944000",1119,"2467.23000000","98515.52792000","0"],[1779953400000,"40.08000000","40.11000000","39.79000000","40.04000000","6958.49200000",1779955199999,"278274.43795000",1578,"2378.76900000","95073.71315000","0"],[1779955200000,"40.04000000","40.05000000","39.52000000","39.56000000","6788.11300000",1779956999999,"269980.41281000",959,"3538.69900000","140956.64377000","0"],[1779957000000,"39.55000000","39.73000000","39.45000000","39.49000000","2628.01400000",1779958799999,"104028.20081000",767,"1702.15200000","67401.76448000","0"],[1779958800000,"39.49000000","39.73000000","39.39000000","39.70000000","2311.76100000",1779960599999,"91441.45883000",870,"1343.83200000","53160.77429000","0"],[1779960600000,"39.71000000","39.83000000","39.60000000","39.62000000","4138.67700000",1779962399999,"164508.36375000",1304,"2383.93700000","94783.72825000","0"],[1779962400000,"39.63000000","39.84000000","39.40000000","39.45000000","5535.09600000",1779964199999,"219234.25421000",1072,"2253.91100000","89392.32557000","0"],[1779964200000,"39.45000000","39.61000000","39.11000000","39.11000000","4044.49600000",1779965999999,"159052.38571000",1220,"1650.44500000","64974.33523000","0"],[1779966000000,"39.13000000","39.21000000","38.88000000","38.98000000","5903.86300000",1779967799999,"230607.25328000",1144,"1970.26000000","76981.10324000","0"],[1779967800000,"38.98000000","39.07000000","38.93000000","38.99000000","2762.19400000",1779969599999,"107719.00764000",592,"1169.52200000","45622.42694000","0"],[1779969600000,"38.98000000","39.08000000","38.81000000","39.02000000","3721.04300000",1779971399999,"144850.95708000",811,"1597.26200000","62217.99829000","0"],[1779971400000,"39.02000000","39.36000000","39.00000000","39.20000000","4472.37800000",1779973199999,"175180.24442000",855,"2329.38600000","91203.85624000","0"],[1779973200000,"39.22000000","39.29000000","38.67000000","38.97000000","3912.55400000",1779974999999,"152305.37587000",1122,"1362.07100000","53025.77231000","0"],[1779975000000,"38.98000000","38.99000000","38.51000000","38.79000000","7183.68900000",1779976799999,"278221.67173000",1749,"3509.93600000","135916.11564000","0"],[1779976800000,"38.79000000","38.81000000","38.56000000","38.65000000","603.71300000",1779978599999,"23341.11374000",192,"425.56100000","16453.75730000","0"]]}