{"ok":true,"error":"","data":[[1778178600000,"23.34000000","23.41000000","23.30000000","23.32000000","222.68600000",1778180399999,"5202.21987000",110,"73.49400000","1716.63015000","0"],[1778180400000,"23.32000000","23.39000000","23.26000000","23.31000000","185.23800000",1778182199999,"4318.41732000",87,"16.96200000","395.46797000","0"],[1778182200000,"23.33000000","23.34000000","23.24000000","23.27000000","328.24000000",1778183999999,"7641.76206000",118,"68.01600000","1582.56424000","0"],[1778184000000,"23.27000000","23.43000000","23.23000000","23.42000000","338.27800000",1778185799999,"7891.41563000",134,"129.32600000","3019.13772000","0"],[1778185800000,"23.41000000","23.44000000","23.35000000","23.37000000","113.46500000",1778187599999,"2654.96063000",77,"36.60200000","855.95479000","0"],[1778187600000,"23.37000000","23.37000000","23.30000000","23.30000000","149.43400000",1778189399999,"3488.51177000",62,"75.96900000","1773.15137000","0"],[1778189400000,"23.30000000","23.36000000","23.24000000","23.28000000","639.70800000",1778191199999,"14897.81354000",161,"307.32400000","7161.61589000","0"],[1778191200000,"23.28000000","23.37000000","23.23000000","23.35000000","306.68200000",1778192999999,"7148.62604000",100,"198.10800000","4620.61358000","0"],[1778193000000,"23.36000000","23.41000000","23.10000000","23.12000000","993.93500000",1778194799999,"23073.45466000",393,"549.94400000","12763.59424000","0"],[1778194800000,"23.10000000","23.10000000","22.76000000","22.80000000","2280.29400000",1778196599999,"52317.21834000",764,"875.89800000","20104.74455000","0"],[1778196600000,"22.83000000","22.97000000","22.81000000","22.93000000","527.14600000",1778198399999,"12081.11929000",271,"311.93000000","7152.90458000","0"],[1778198400000,"22.93000000","23.05000000","22.90000000","22.93000000","372.08400000",1778200199999,"8548.71560000",257,"184.47600000","4240.85693000","0"],[1778200200000,"22.95000000","22.97000000","22.85000000","22.88000000","173.11100000",1778201999999,"3963.68609000",81,"68.93300000","1577.16950000","0"],[1778202000000,"22.90000000","22.94000000","22.77000000","22.83000000","483.43900000",1778203799999,"11050.64691000",165,"328.97600000","7522.55427000","0"],[1778203800000,"22.82000000","22.84000000","22.67000000","22.72000000","871.44100000",1778205599999,"19808.34673000",578,"577.52700000","13127.72143000","0"],[1778205600000,"22.71000000","22.81000000","22.65000000","22.70000000","1549.62700000",1778207399999,"35196.59997000",1136,"1083.86200000","24619.05157000","0"],[1778207400000,"22.70000000","22.78000000","22.69000000","22.76000000","827.92900000",1778209199999,"18821.06053000",694,"662.22900000","15054.84768000","0"],[1778209200000,"22.74000000","22.74000000","22.66000000","22.69000000","500.14700000",1778210999999,"11349.67568000",436,"347.16400000","7877.53919000","0"],[1778211000000,"22.68000000","22.72000000","22.58000000","22.61000000","1457.90200000",1778212799999,"33022.08871000",543,"653.66000000","14806.80629000","0"],[1778212800000,"22.59000000","22.80000000","22.58000000","22.77000000","909.44400000",1778214599999,"20677.84076000",509,"583.45900000","13259.85699000","0"],[1778214600000,"22.79000000","22.83000000","22.76000000","22.82000000","391.13000000",1778216399999,"8912.91775000",292,"332.45700000","7576.70886000","0"],[1778216400000,"22.83000000","22.87000000","22.62000000","22.69000000","1405.17400000",1778218199999,"31910.94108000",628,"1062.70600000","24132.21875000","0"],[1778218200000,"22.69000000","22.76000000","22.63000000","22.63000000","2598.10000000",1778219999999,"58953.91584000",542,"1483.29000000","33662.03873000","0"],[1778220000000,"22.63000000","22.66000000","22.44000000","22.45000000","5071.76200000",1778221799999,"114456.21723000",772,"2963.79100000","66884.37103000","0"],[1778221800000,"22.45000000","22.49000000","22.31000000","22.39000000","7285.27500000",1778223599999,"162990.80053000",1411,"4616.12200000","103267.50312000","0"],[1778223600000,"22.38000000","22.44000000","22.21000000","22.43000000","7885.59900000",1778225399999,"175817.79352000",1757,"5641.00200000","125799.43911000","0"],[1778225400000,"22.43000000","23.08000000","22.42000000","22.86000000","36020.46700000",1778227199999,"819549.07251000",11321,"25679.87300000","584021.32858000","0"],[1778227200000,"22.86000000","22.88000000","22.47000000","22.48000000","10479.64800000",1778228999999,"237263.56515000",2068,"5538.75900000","125405.33298000","0"],[1778229000000,"22.48000000","22.59000000","22.26000000","22.31000000","7187.37900000",1778230799999,"161474.80083000",1092,"5264.97600000","118301.38014000","0"],[1778230800000,"22.29000000","22.35000000","21.97000000","22.05000000","16467.23500000",1778232599999,"364211.52325000",3650,"11070.10700000","244877.55480000","0"],[1778232600000,"22.05000000","22.10000000","21.94000000","22.02000000","7094.84800000",1778234399999,"156191.07044000",1500,"4734.86600000","104227.54587000","0"],[1778234400000,"22.00000000","22.03000000","21.66000000","21.69000000","9956.89000000",1778236199999,"217471.94346000",2100,"6489.05200000","141765.67332000","0"],[1778236200000,"21.69000000","21.77000000","21.62000000","21.77000000","9925.71400000",1778237999999,"215128.10677000",1242,"6504.60200000","140990.29963000","0"],[1778238000000,"21.78000000","21.88000000","21.69000000","21.84000000","10020.23900000",1778239799999,"218129.17843000",1137,"6469.56700000","140836.55215000","0"],[1778239800000,"21.85000000","21.85000000","21.75000000","21.81000000","7585.14300000",1778241599999,"165322.37710000",1084,"5090.96700000","110957.12047000","0"],[1778241600000,"21.80000000","21.95000000","21.74000000","21.88000000","6814.45000000",1778243399999,"148897.84549000",813,"4129.45400000","90216.67398000","0"],[1778243400000,"21.88000000","21.92000000","21.70000000","21.71000000","13389.04800000",1778245199999,"292244.34957000",1199,"8556.79000000","186786.91906000","0"],[1778245200000,"21.71000000","21.96000000","21.63000000","21.90000000","5580.51900000",1778246999999,"121539.77437000",777,"3092.41600000","67283.63031000","0"],[1778247000000,"21.92000000","21.99000000","21.85000000","21.90000000","2732.99400000",1778248799999,"59887.31331000",465,"1259.52500000","27595.92907000","0"],[1778248800000,"21.91000000","22.14000000","21.90000000","22.11000000","2666.24800000",1778250599999,"58716.68007000",762,"1461.29200000","32183.20102000","0"],[1778250600000,"22.11000000","22.15000000","22.02000000","22.02000000","3918.30100000",1778252399999,"86607.94804000",1546,"1401.07800000","30984.46310000","0"],[1778252400000,"22.03000000","22.26000000","22.03000000","22.21000000","2397.02800000",1778254199999,"53096.50662000",897,"1118.06800000","24752.71112000","0"],[1778254200000,"22.21000000","22.35000000","22.15000000","22.32000000","1733.37600000",1778255999999,"38553.55448000",537,"727.05400000","16176.60447000","0"],[1778256000000,"22.34000000","22.35000000","22.23000000","22.33000000","1454.37800000",1778257799999,"32448.20411000",347,"715.03200000","15957.39888000","0"],[1778257800000,"22.32000000","22.35000000","22.25000000","22.35000000","2899.95500000",1778259599999,"64725.47216000",821,"813.53900000","18152.17478000","0"],[1778259600000,"22.33000000","22.62000000","22.29000000","22.58000000","4682.49500000",1778261399999,"105053.08645000",909,"1988.33100000","44614.88200000","0"],[1778261400000,"22.61000000","23.01000000","22.61000000","22.88000000","9630.32500000",1778263199999,"219434.67488000",1510,"4169.35700000","95105.92424000","0"],[1778263200000,"22.88000000","23.03000000","22.77000000","22.90000000","9794.84200000",1778264999999,"224696.82797000",952,"3424.71500000","78535.73508000","0"],[1778265000000,"22.89000000","22.98000000","22.77000000","22.88000000","1544.41800000",1778266799999,"35317.39656000",241,"419.05200000","9591.29144000","0"],[1778266800000,"22.87000000","22.91000000","22.78000000","22.86000000","1932.53000000",1778268599999,"44156.90963000",295,"806.69400000","18435.71158000","0"],[1778268600000,"22.85000000","22.88000000","22.68000000","22.69000000","897.31600000",1778270399999,"20439.67799000",203,"463.23200000","10550.82507000","0"],[1778270400000,"22.69000000","22.76000000","22.64000000","22.67000000","667.00400000",1778272199999,"15139.41885000",132,"166.58100000","3781.57978000","0"],[1778272200000,"22.65000000","22.85000000","22.65000000","22.85000000","378.77900000",1778273999999,"8622.94608000",100,"213.99900000","4869.97277000","0"],[1778274000000,"22.86000000","23.01000000","22.84000000","22.98000000","1053.97500000",1778275799999,"24162.82064000",234,"461.96400000","10588.14489000","0"],[1778275800000,"22.97000000","23.12000000","22.87000000","23.09000000","2440.18700000",1778277599999,"56122.30619000",405,"1120.78100000","25808.75858000","0"],[1778277600000,"23.09000000","23.20000000","23.05000000","23.14000000","2684.89100000",1778279399999,"62136.15663000",453,"1168.74400000","27046.29639000","0"],[1778279400000,"23.14000000","23.18000000","23.04000000","23.04000000","966.16600000",1778281199999,"22339.29113000",157,"384.87900000","8896.02325000","0"],[1778281200000,"23.03000000","23.19000000","23.01000000","23.19000000","1324.05200000",1778282999999,"30558.98951000",237,"570.75200000","13164.80594000","0"],[1778283000000,"23.18000000","23.25000000","23.10000000","23.11000000","1285.87200000",1778284799999,"29772.18778000",216,"510.68300000","11834.59819000","0"],[1778284800000,"23.12000000","23.21000000","22.96000000","23.12000000","1250.80400000",1778286599999,"28874.81193000",296,"572.20000000","13212.29898000","0"],[1778286600000,"23.13000000","23.28000000","23.13000000","23.24000000","1072.58700000",1778288399999,"24874.33878000",297,"469.77600000","10898.10731000","0"],[1778288400000,"23.24000000","23.50000000","23.24000000","23.46000000","1531.42200000",1778290199999,"35845.79306000",536,"578.19800000","13520.42935000","0"],[1778290200000,"23.46000000","23.71000000","23.40000000","23.58000000","2121.91700000",1778291999999,"50012.36776000",466,"1094.06900000","25778.16421000","0"],[1778292000000,"23.58000000","23.70000000","23.52000000","23.54000000","1639.47800000",1778293799999,"38695.93376000",382,"1143.50700000","26992.57345000","0"],[1778293800000,"23.53000000","23.57000000","23.41000000","23.53000000","2468.41100000",1778295599999,"57982.51969000",345,"1362.63800000","32024.39389000","0"],[1778295600000,"23.52000000","23.65000000","23.47000000","23.52000000","1629.21300000",1778297399999,"38413.57421000",325,"755.55600000","17816.44135000","0"],[1778297400000,"23.51000000","23.71000000","23.47000000","23.66000000","947.87200000",1778299199999,"22335.18533000",196,"545.29200000","12845.64793000","0"],[1778299200000,"23.67000000","23.74000000","23.58000000","23.58000000","618.43700000",1778300999999,"14640.86127000",172,"262.14800000","6204.91029000","0"],[1778301000000,"23.60000000","23.61000000","23.23000000","23.26000000","1083.42800000",1778302799999,"25313.51216000",280,"580.22700000","13549.95241000","0"],[1778302800000,"23.27000000","23.41000000","23.12000000","23.35000000","3298.29500000",1778304599999,"76710.17873000",552,"2013.00900000","46857.66181000","0"],[1778304600000,"23.37000000","23.41000000","23.29000000","23.30000000","710.41700000",1778306399999,"16586.25976000",186,"469.96200000","10975.75462000","0"],[1778306400000,"23.30000000","23.32000000","23.16000000","23.17000000","1228.43500000",1778308199999,"28512.82459000",220,"524.69000000","12181.33347000","0"],[1778308200000,"23.16000000","23.16000000","22.86000000","22.96000000","1442.58000000",1778309999999,"33135.49029000",303,"571.32200000","13126.99637000","0"],[1778310000000,"22.96000000","23.00000000","22.91000000","22.96000000","572.91100000",1778311799999,"13151.45766000",139,"331.26300000","7604.18712000","0"],[1778311800000,"22.98000000","23.01000000","22.90000000","22.92000000","352.39100000",1778313599999,"8083.00179000",92,"182.76700000","4191.74984000","0"],[1778313600000,"22.93000000","23.15000000","22.92000000","23.08000000","1666.09600000",1778315399999,"38441.91819000",247,"745.27800000","17185.50386000","0"],[1778315400000,"23.08000000","23.15000000","23.07000000","23.11000000","279.18700000",1778317199999,"6447.50658000",70,"178.27500000","4117.37251000","0"],[1778317200000,"23.12000000","23.16000000","22.92000000","22.95000000","982.77900000",1778318999999,"22640.07642000",203,"485.47900000","11189.21215000","0"],[1778319000000,"22.94000000","22.96000000","22.88000000","22.95000000","331.50700000",1778320799999,"7597.92235000",69,"173.26100000","3969.87561000","0"],[1778320800000,"22.94000000","22.94000000","22.73000000","22.86000000","902.81900000",1778322599999,"20597.99490000",194,"569.86700000","13006.02847000","0"],[1778322600000,"22.85000000","22.86000000","22.71000000","22.78000000","469.31300000",1778324399999,"10687.36499000",132,"240.24600000","5473.39790000","0"],[1778324400000,"22.77000000","22.84000000","22.73000000","22.81000000","294.86000000",1778326199999,"6721.37150000",66,"154.50700000","3523.70864000","0"],[1778326200000,"22.82000000","22.92000000","22.80000000","22.92000000","876.08000000",1778327999999,"20014.87394000",238,"669.76400000","15305.21953000","0"],[1778328000000,"22.89000000","22.92000000","22.79000000","22.81000000","300.10900000",1778329799999,"6862.20160000",84,"175.52700000","4015.29764000","0"],[1778329800000,"22.81000000","22.89000000","22.73000000","22.78000000","536.24300000",1778331599999,"12240.62803000",133,"306.41800000","7000.07053000","0"],[1778331600000,"22.78000000","22.81000000","22.67000000","22.70000000","529.06200000",1778333399999,"12018.94057000",138,"269.74300000","6126.82762000","0"],[1778333400000,"22.69000000","22.78000000","22.62000000","22.76000000","1027.40500000",1778335199999,"23307.39541000",172,"457.78300000","10400.21937000","0"],[1778335200000,"22.75000000","22.79000000","22.66000000","22.67000000","519.68500000",1778336999999,"11805.45176000",132,"253.79200000","5762.52811000","0"],[1778337000000,"22.68000000","22.71000000","22.64000000","22.64000000","326.45700000",1778338799999,"7401.97913000",73,"177.52900000","4026.26977000","0"],[1778338800000,"22.67000000","22.72000000","22.55000000","22.70000000","580.98700000",1778340599999,"13139.64691000",147,"332.79500000","7529.35216000","0"],[1778340600000,"22.73000000","22.74000000","22.62000000","22.65000000","565.42600000",1778342399999,"12830.16777000",114,"323.99100000","7353.06353000","0"],[1778342400000,"22.65000000","22.83000000","22.57000000","22.78000000","721.55700000",1778344199999,"16368.61993000",166,"248.39000000","5634.40568000","0"],[1778344200000,"22.78000000","22.84000000","22.76000000","22.82000000","243.81000000",1778345999999,"5558.80508000",71,"124.25500000","2833.23960000","0"],[1778346000000,"22.82000000","22.93000000","22.79000000","22.89000000","555.83100000",1778347799999,"12727.16674000",86,"142.98400000","3273.77847000","0"],[1778347800000,"22.91000000","22.96000000","22.86000000","22.88000000","170.90500000",1778349599999,"3917.40275000",63,"79.44600000","1822.28460000","0"],[1778349600000,"22.89000000","23.04000000","22.88000000","23.03000000","665.58800000",1778351399999,"15249.88284000",104,"397.22900000","9099.61559000","0"],[1778351400000,"23.04000000","23.07000000","22.95000000","22.96000000","603.15400000",1778353199999,"13887.44453000",113,"204.28300000","4701.71214000","0"],[1778353200000,"22.98000000","23.01000000","22.96000000","22.98000000","89.65300000",1778354999999,"2060.50806000",22,"44.50300000","1022.98400000","0"],[1778355000000,"23.00000000","23.01000000","22.87000000","22.94000000","182.69800000",1778356799999,"4186.22759000",68,"73.50200000","1684.22520000","0"],[1778356800000,"22.95000000","22.97000000","22.91000000","22.97000000","256.55300000",1778358599999,"5889.67304000",41,"229.45700000","5268.29060000","0"],[1778358600000,"22.95000000","23.02000000","22.92000000","22.95000000","676.96300000",1778360399999,"15553.90087000",145,"375.08000000","8617.01245000","0"],[1778360400000,"22.97000000","23.04000000","22.95000000","23.01000000","281.79300000",1778362199999,"6485.86926000",53,"57.80100000","1329.46753000","0"],[1778362200000,"23.03000000","23.03000000","22.94000000","23.00000000","163.79900000",1778363999999,"3763.98052000",48,"89.75100000","2063.11566000","0"],[1778364000000,"23.00000000","23.02000000","22.93000000","22.95000000","206.77800000",1778365799999,"4746.88941000",65,"109.33000000","2509.73604000","0"],[1778365800000,"22.94000000","23.00000000","22.91000000","22.93000000","453.78700000",1778367599999,"10421.03460000",184,"301.18800000","6919.09267000","0"],[1778367600000,"22.93000000","22.95000000","22.90000000","22.95000000","46.05000000",1778369399999,"1055.67256000",26,"23.21100000","532.11669000","0"],[1778369400000,"22.96000000","22.96000000","22.87000000","22.95000000","259.56500000",1778371199999,"5947.80713000",70,"139.17300000","3188.87582000","0"],[1778371200000,"22.95000000","23.10000000","22.81000000","23.06000000","825.97000000",1778372999999,"18955.15778000",220,"422.33900000","9694.80290000","0"],[1778373000000,"23.07000000","23.08000000","22.87000000","22.88000000","303.42300000",1778374799999,"6960.64169000",105,"96.25900000","2206.95045000","0"],[1778374800000,"22.87000000","22.88000000","22.73000000","22.78000000","426.61200000",1778376599999,"9728.61747000",119,"102.09300000","2327.51654000","0"],[1778376600000,"22.80000000","22.83000000","22.70000000","22.77000000","550.32600000",1778378399999,"12526.53906000",135,"122.71900000","2792.37051000","0"],[1778378400000,"22.77000000","22.89000000","22.72000000","22.88000000","192.92600000",1778380199999,"4407.10870000",70,"115.93200000","2647.58306000","0"],[1778380200000,"22.86000000","22.89000000","22.83000000","22.84000000","127.45900000",1778381999999,"2913.81605000",36,"36.51200000","834.72419000","0"],[1778382000000,"22.85000000","22.87000000","22.78000000","22.78000000","125.41600000",1778383799999,"2861.13077000",36,"52.54500000","1199.34272000","0"],[1778383800000,"22.78000000","22.83000000","22.75000000","22.78000000","124.43000000",1778385599999,"2838.45862000",41,"36.10300000","822.81233000","0"],[1778385600000,"22.76000000","22.79000000","22.74000000","22.76000000","307.14600000",1778387399999,"6990.55347000",65,"37.02200000","842.92989000","0"],[1778387400000,"22.77000000","22.82000000","22.76000000","22.78000000","267.72500000",1778389199999,"6098.94088000",74,"167.71700000","3820.89769000","0"],[1778389200000,"22.76000000","22.88000000","22.74000000","22.84000000","667.40300000",1778390999999,"15229.17724000",123,"360.85000000","8230.96765000","0"],[1778391000000,"22.84000000","22.88000000","22.78000000","22.80000000","362.38400000",1778392799999,"8271.64300000",177,"184.28600000","4205.41400000","0"],[1778392800000,"22.81000000","22.84000000","22.76000000","22.81000000","114.89900000",1778394599999,"2618.89241000",56,"38.38800000","875.68760000","0"],[1778394600000,"22.81000000","22.95000000","22.80000000","22.93000000","230.79300000",1778396399999,"5275.88824000",63,"142.18100000","3251.50193000","0"],[1778396400000,"22.93000000","22.99000000","22.86000000","22.90000000","332.29700000",1778398199999,"7622.62206000",124,"102.17100000","2343.67038000","0"],[1778398200000,"22.92000000","22.96000000","22.84000000","22.86000000","758.25900000",1778399999999,"17377.67416000",118,"176.52700000","4043.87540000","0"],[1778400000000,"22.85000000","23.10000000","22.83000000","23.04000000","1471.03300000",1778401799999,"33811.57080000",335,"758.58300000","17437.55343000","0"],[1778401800000,"23.06000000","23.19000000","23.04000000","23.08000000","1083.39900000",1778403599999,"25038.25564000",188,"267.01100000","6174.43424000","0"],[1778403600000,"23.08000000","23.36000000","23.06000000","23.32000000","2037.26600000",1778405399999,"47291.95990000",421,"1073.68800000","24944.77270000","0"],[1778405400000,"23.32000000","23.38000000","23.21000000","23.29000000","775.78500000",1778407199999,"18069.19261000",196,"254.15700000","5924.24712000","0"],[1778407200000,"23.29000000","23.29000000","23.11000000","23.14000000","698.55700000",1778408999999,"16189.99188000",174,"237.82600000","5514.54695000","0"],[1778409000000,"23.13000000","23.17000000","23.06000000","23.16000000","303.28800000",1778410799999,"7012.03885000",136,"155.22200000","3589.82399000","0"],[1778410800000,"23.14000000","23.16000000","23.03000000","23.10000000","667.25500000",1778412599999,"15390.52270000",112,"364.76000000","8413.83663000","0"],[1778412600000,"23.09000000","23.14000000","23.07000000","23.07000000","106.27900000",1778414399999,"2454.89897000",47,"48.26000000","1114.99973000","0"],[1778414400000,"23.08000000","23.16000000","22.99000000","23.16000000","633.67200000",1778416199999,"14632.25830000",123,"288.23100000","6655.60419000","0"],[1778416200000,"23.13000000","23.13000000","23.06000000","23.11000000","308.85200000",1778417999999,"7133.56803000",107,"123.35600000","2850.17436000","0"],[1778418000000,"23.11000000","23.29000000","23.11000000","23.19000000","753.16200000",1778419799999,"17479.91884000",189,"362.93700000","8419.26271000","0"],[1778419800000,"23.18000000","23.24000000","23.16000000","23.16000000","267.08600000",1778421599999,"6195.85459000",89,"102.49200000","2379.05353000","0"],[1778421600000,"23.16000000","23.20000000","23.09000000","23.12000000","472.75000000",1778423399999,"10947.77267000",111,"211.68700000","4903.66670000","0"],[1778423400000,"23.15000000","23.15000000","23.06000000","23.07000000","458.04300000",1778425199999,"10577.96138000",148,"123.67600000","2856.96298000","0"],[1778425200000,"23.07000000","23.15000000","23.07000000","23.13000000","265.76800000",1778426999999,"6141.66596000",77,"143.29300000","3311.13868000","0"],[1778427000000,"23.12000000","23.19000000","23.12000000","23.17000000","329.08100000",1778428799999,"7619.16232000",66,"144.16100000","3336.28432000","0"],[1778428800000,"23.19000000","23.27000000","23.17000000","23.26000000","990.29700000",1778430599999,"22981.11209000",151,"455.45300000","10571.28689000","0"],[1778430600000,"23.27000000","23.30000000","23.22000000","23.29000000","602.42100000",1778432399999,"14011.48882000",168,"285.42900000","6639.46536000","0"],[1778432400000,"23.28000000","23.41000000","23.25000000","23.41000000","964.03200000",1778434199999,"22483.12194000",235,"492.57300000","11488.91013000","0"],[1778434200000,"23.39000000","23.44000000","23.29000000","23.43000000","745.68000000",1778435999999,"17439.47507000",237,"412.75400000","9657.17427000","0"],[1778436000000,"23.44000000","23.48000000","23.38000000","23.44000000","1005.52100000",1778437799999,"23572.33038000",234,"452.99400000","10620.99856000","0"],[1778437800000,"23.44000000","23.47000000","23.38000000","23.42000000","694.77100000",1778439599999,"16282.26429000",188,"411.29700000","9640.71984000","0"],[1778439600000,"23.41000000","23.56000000","23.32000000","23.55000000","554.43400000",1778441399999,"13015.65170000",160,"319.94700000","7511.09878000","0"],[1778441400000,"23.53000000","23.55000000","23.44000000","23.47000000","305.60600000",1778443199999,"7180.57126000",92,"141.45700000","3323.34508000","0"],[1778443200000,"23.47000000","23.56000000","23.34000000","23.37000000","747.73300000",1778444999999,"17517.73891000",193,"398.31600000","9327.71806000","0"],[1778445000000,"23.37000000","23.37000000","22.77000000","22.98000000","2693.00700000",1778446799999,"61961.36883000",724,"1203.87300000","27680.81664000","0"],[1778446800000,"23.00000000","23.07000000","22.90000000","23.07000000","1146.27600000",1778448599999,"26329.32726000",262,"473.59000000","10874.48776000","0"],[1778448600000,"23.08000000","23.19000000","23.07000000","23.07000000","442.15200000",1778450399999,"10222.70202000",124,"199.99500000","4622.71458000","0"],[1778450400000,"23.07000000","23.30000000","23.05000000","23.27000000","694.22200000",1778452199999,"16070.63840000",178,"452.71900000","10479.36475000","0"],[1778452200000,"23.27000000","23.40000000","23.27000000","23.38000000","528.47700000",1778453999999,"12332.20402000",124,"187.11700000","4366.81482000","0"],[1778454000000,"23.40000000","23.41000000","23.27000000","23.31000000","500.38000000",1778455799999,"11685.85244000",105,"123.37000000","2879.68387000","0"],[1778455800000,"23.30000000","23.32000000","23.25000000","23.25000000","123.99700000",1778457599999,"2888.81368000",77,"70.94900000","1653.31241000","0"],[1778457600000,"23.26000000","23.36000000","23.18000000","23.18000000","484.24600000",1778459399999,"11259.98704000",307,"199.90600000","4649.68774000","0"],[1778459400000,"23.18000000","23.27000000","22.99000000","23.07000000","1005.08600000",1778461199999,"23218.84353000",440,"472.26100000","10914.17051000","0"],[1778461200000,"23.06000000","23.23000000","23.00000000","23.19000000","278.39800000",1778462999999,"6436.42638000",134,"140.04500000","3233.60598000","0"],[1778463000000,"23.18000000","23.21000000","23.04000000","23.10000000","640.92300000",1778464799999,"14796.99416000",291,"485.44900000","11209.83451000","0"],[1778464800000,"23.10000000","23.15000000","23.01000000","23.06000000","564.85300000",1778466599999,"13019.13242000",192,"431.62200000","9947.91455000","0"],[1778466600000,"23.05000000","23.08000000","22.95000000","23.05000000","358.86200000",1778468399999,"8258.80986000",171,"220.73500000","5078.35647000","0"],[1778468400000,"23.06000000","23.06000000","22.92000000","22.94000000","767.41000000",1778470199999,"17619.25376000",236,"264.68600000","6078.54815000","0"],[1778470200000,"22.94000000","23.05000000","22.86000000","23.00000000","541.93900000",1778471999999,"12430.73318000",203,"239.82200000","5505.13423000","0"],[1778472000000,"22.98000000","23.03000000","22.90000000","23.01000000","1169.51300000",1778473799999,"26836.44915000",169,"913.77600000","20967.20161000","0"],[1778473800000,"23.01000000","23.05000000","22.96000000","22.99000000","236.43800000",1778475599999,"5442.15696000",121,"105.25400000","2422.82668000","0"],[1778475600000,"23.00000000","23.11000000","23.00000000","23.11000000","295.23300000",1778477399999,"6808.89553000",118,"149.84400000","3454.64830000","0"],[1778477400000,"23.09000000","23.16000000","23.08000000","23.14000000","228.58200000",1778479199999,"5285.03095000",130,"129.51800000","2995.58668000","0"],[1778479200000,"23.15000000","23.43000000","23.15000000","23.37000000","1694.19000000",1778480999999,"39506.46442000",403,"1093.45800000","25493.29293000","0"],[1778481000000,"23.38000000","23.42000000","23.29000000","23.36000000","566.77900000",1778482799999,"13240.70259000",263,"262.20500000","6124.37830000","0"],[1778482800000,"23.35000000","23.53000000","23.28000000","23.46000000","1879.31700000",1778484599999,"43975.80857000",496,"634.17300000","14843.54954000","0"],[1778484600000,"23.46000000","23.52000000","23.39000000","23.50000000","516.98200000",1778486399999,"12129.09638000",252,"248.26000000","5824.28494000","0"],[1778486400000,"23.51000000","23.52000000","23.31000000","23.31000000","526.64000000",1778488199999,"12338.04804000",246,"159.30300000","3732.91872000","0"],[1778488200000,"23.30000000","23.52000000","23.28000000","23.48000000","487.06700000",1778489999999,"11408.00878000",202,"231.56800000","5425.34726000","0"],[1778490000000,"23.48000000","23.55000000","23.44000000","23.47000000","2464.36500000",1778491799999,"57953.40774000",676,"1100.70500000","25879.30822000","0"],[1778491800000,"23.48000000","23.69000000","23.43000000","23.62000000","1406.72700000",1778493599999,"33090.99936000",521,"670.74600000","15790.01865000","0"],[1778493600000,"23.63000000","23.79000000","23.62000000","23.70000000","1465.69800000",1778495399999,"34759.29164000",551,"784.96400000","18614.91930000","0"],[1778495400000,"23.71000000","23.82000000","23.63000000","23.65000000","1168.78100000",1778497199999,"27724.94380000",434,"520.14800000","12341.05906000","0"],[1778497200000,"23.65000000","23.82000000","23.63000000","23.78000000","708.32200000",1778498999999,"16799.83797000",267,"405.74100000","9625.18862000","0"],[1778499000000,"23.79000000","23.88000000","23.76000000","23.80000000","466.51000000",1778500799999,"11104.59392000",291,"258.94000000","6163.35083000","0"],[1778500800000,"23.80000000","23.83000000","23.54000000","23.65000000","1456.68800000",1778502599999,"34450.12238000",486,"621.14700000","14688.78723000","0"],[1778502600000,"23.66000000","23.72000000","23.52000000","23.54000000","943.24900000",1778504399999,"22270.56820000",302,"310.70100000","7336.52661000","0"],[1778504400000,"23.54000000","23.74000000","23.54000000","23.62000000","1067.90700000",1778506199999,"25253.82026000",374,"324.23200000","7668.80243000","0"],[1778506200000,"23.63000000","23.70000000","23.36000000","23.68000000","1048.42200000",1778507999999,"24624.39945000",468,"447.52300000","10503.66719000","0"],[1778508000000,"23.68000000","23.96000000","23.68000000","23.84000000","3507.45500000",1778509799999,"83709.53945000",1287,"1824.60500000","43556.05236000","0"],[1778509800000,"23.83000000","24.14000000","23.76000000","24.10000000","5063.65800000",1778511599999,"121461.43987000",1870,"3433.90300000","82414.69783000","0"],[1778511600000,"24.11000000","24.38000000","23.85000000","24.32000000","5713.05500000",1778513399999,"138096.98586000",1572,"2534.34000000","61216.73869000","0"],[1778513400000,"24.33000000","24.38000000","24.08000000","24.23000000","3243.79400000",1778515199999,"78672.45341000",1206,"2073.19500000","50283.07231000","0"],[1778515200000,"24.22000000","24.38000000","24.10000000","24.32000000","3602.52800000",1778516999999,"87473.43121000",981,"2090.06100000","50807.03158000","0"],[1778517000000,"24.33000000","24.71000000","24.33000000","24.51000000","8827.68600000",1778518799999,"216650.97264000",2237,"5173.83000000","126947.64066000","0"],[1778518800000,"24.53000000","24.62000000","24.05000000","24.06000000","3277.33400000",1778520599999,"79619.89768000",1052,"1473.32300000","35842.61060000","0"],[1778520600000,"24.06000000","24.12000000","24.03000000","24.07000000","1014.61500000",1778522399999,"24422.86017000",405,"469.59800000","11305.74160000","0"],[1778522400000,"24.07000000","24.11000000","23.93000000","23.98000000","2069.67200000",1778524199999,"49720.99688000",678,"903.26900000","21695.43846000","0"],[1778524200000,"23.97000000","24.09000000","23.94000000","24.01000000","1614.01200000",1778525999999,"38726.71296000",652,"954.13400000","22894.68213000","0"],[1778526000000,"24.02000000","24.04000000","23.81000000","23.86000000","1577.18800000",1778527799999,"37743.89774000",459,"1043.30600000","24958.93691000","0"],[1778527800000,"23.85000000","24.05000000","23.84000000","23.97000000","764.60200000",1778529599999,"18306.93334000",279,"431.25000000","10328.06611000","0"],[1778529600000,"23.98000000","24.10000000","23.93000000","23.94000000","554.87700000",1778531399999,"13332.74848000",243,"365.18000000","8774.03393000","0"],[1778531400000,"23.95000000","24.04000000","23.90000000","23.97000000","673.96000000",1778533199999,"16138.93103000",195,"368.83600000","8835.39161000","0"],[1778533200000,"23.98000000","23.98000000","23.76000000","23.80000000","669.99400000",1778534999999,"15946.04977000",191,"413.36600000","9836.11044000","0"],[1778535000000,"23.77000000","23.86000000","23.77000000","23.86000000","304.65300000",1778536799999,"7256.66953000",88,"160.47100000","3823.19447000","0"],[1778536800000,"23.85000000","23.94000000","23.77000000","23.78000000","605.74600000",1778538599999,"14451.99623000",113,"288.05400000","6870.73282000","0"],[1778538600000,"23.80000000","23.93000000","23.79000000","23.83000000","1521.23200000",1778540399999,"36316.10664000",187,"506.52600000","12075.66092000","0"],[1778540400000,"23.81000000","23.89000000","23.79000000","23.80000000","256.22600000",1778542199999,"6108.31354000",80,"145.00200000","3458.21317000","0"],[1778542200000,"23.79000000","23.90000000","23.79000000","23.84000000","312.34500000",1778543999999,"7441.54434000",117,"298.70500000","7116.56649000","0"],[1778544000000,"23.83000000","23.88000000","23.67000000","23.79000000","1359.73400000",1778545799999,"32324.37122000",397,"717.41000000","17065.16957000","0"],[1778545800000,"23.81000000","23.93000000","23.81000000","23.87000000","543.69800000",1778547599999,"12986.95871000",142,"306.93600000","7329.31710000","0"],[1778547600000,"23.86000000","24.03000000","23.84000000","24.03000000","1305.25800000",1778549399999,"31192.43608000",265,"571.78700000","13673.31274000","0"],[1778549400000,"24.04000000","24.21000000","23.98000000","24.07000000","5325.19200000",1778551199999,"128312.53711000",568,"1617.49200000","38988.85642000","0"],[1778551200000,"24.06000000","24.30000000","24.03000000","24.27000000","1631.65200000",1778552999999,"39440.52146000",382,"938.35900000","22686.27651000","0"],[1778553000000,"24.25000000","24.55000000","24.16000000","24.51000000","1537.05000000",1778554799999,"37428.50229000",335,"920.16900000","22371.16591000","0"],[1778554800000,"24.52000000","24.80000000","24.51000000","24.73000000","3026.29300000",1778556599999,"74594.88220000",658,"1863.77800000","45939.82799000","0"],[1778556600000,"24.75000000","24.82000000","24.53000000","24.79000000","2503.04300000",1778558399999,"61821.25358000",514,"1203.21100000","29710.78152000","0"],[1778558400000,"24.77000000","24.89000000","24.74000000","24.84000000","1491.46300000",1778560199999,"37013.25268000",333,"945.57500000","23462.12863000","0"],[1778560200000,"24.86000000","24.96000000","24.45000000","24.50000000","2051.95700000",1778561999999,"50655.84129000",463,"899.85700000","22243.09667000","0"],[1778562000000,"24.48000000","24.62000000","24.38000000","24.47000000","1796.62100000",1778563799999,"44013.68035000",412,"838.45200000","20525.24298000","0"],[1778563800000,"24.46000000","24.73000000","24.44000000","24.64000000","927.84400000",1778565599999,"22856.98013000",226,"340.95700000","8395.12579000","0"],[1778565600000,"24.60000000","24.76000000","24.46000000","24.64000000","2511.33400000",1778567399999,"61737.57339000",412,"1465.83700000","36033.62099000","0"],[1778567400000,"24.66000000","24.81000000","24.56000000","24.67000000","681.82600000",1778569199999,"16835.07697000",166,"272.30200000","6714.93428000","0"],[1778569200000,"24.68000000","24.74000000","24.44000000","24.51000000","1196.34500000",1778570999999,"29344.89445000",279,"380.92200000","9345.60160000","0"],[1778571000000,"24.52000000","24.76000000","24.51000000","24.64000000","448.05600000",1778572799999,"11037.19164000",160,"363.03100000","8942.11805000","0"],[1778572800000,"24.65000000","24.68000000","24.37000000","24.45000000","1392.29000000",1778574599999,"34093.61168000",231,"171.70100000","4201.57889000","0"],[1778574600000,"24.46000000","24.50000000","24.38000000","24.47000000","765.36300000",1778576399999,"18690.56757000",184,"259.87700000","6348.94134000","0"],[1778576400000,"24.48000000","24.48000000","24.23000000","24.36000000","3170.27600000",1778578199999,"77145.60301000",494,"1308.14900000","31847.60347000","0"],[1778578200000,"24.37000000","24.58000000","24.32000000","24.42000000","1159.08400000",1778579999999,"28337.63113000",352,"732.01900000","17890.56620000","0"],[1778580000000,"24.40000000","24.45000000","24.18000000","24.21000000","1883.62000000",1778581799999,"45711.29108000",408,"819.14200000","19870.15480000","0"],[1778581800000,"24.20000000","24.20000000","24.06000000","24.18000000","755.83000000",1778583599999,"18224.51522000",259,"427.80300000","10316.50793000","0"],[1778583600000,"24.18000000","24.18000000","23.92000000","24.02000000","1083.29700000",1778585399999,"26002.37319000",244,"328.33400000","7877.61741000","0"],[1778585400000,"24.03000000","24.10000000","24.01000000","24.04000000","513.82700000",1778587199999,"12359.15840000",158,"337.96200000","8130.13154000","0"],[1778587200000,"24.03000000","24.23000000","24.03000000","24.19000000","902.75500000",1778588999999,"21751.05153000",197,"437.92000000","10555.45684000","0"],[1778589000000,"24.20000000","24.29000000","23.97000000","24.19000000","1086.59000000",1778590799999,"26231.16577000",295,"483.60400000","11686.24356000","0"],[1778590800000,"24.19000000","24.23000000","24.08000000","24.23000000","1181.55100000",1778592599999,"28571.12226000",258,"670.12100000","16206.62311000","0"],[1778592600000,"24.23000000","24.33000000","24.05000000","24.08000000","2101.24200000",1778594399999,"50891.41543000",418,"966.48500000","23431.13463000","0"],[1778594400000,"24.08000000","24.28000000","24.02000000","24.05000000","1375.50500000",1778596199999,"33179.95053000",336,"580.92200000","14015.36445000","0"],[1778596200000,"24.05000000","24.05000000","23.74000000","23.89000000","2602.21300000",1778597999999,"62100.83368000",476,"686.99600000","16388.62915000","0"],[1778598000000,"23.88000000","24.01000000","23.57000000","23.64000000","1584.91000000",1778599799999,"37619.71047000",353,"738.60600000","17523.30195000","0"],[1778599800000,"23.64000000","23.77000000","23.58000000","23.60000000","371.76100000",1778601599999,"8791.88743000",118,"145.15300000","3430.49231000","0"],[1778601600000,"23.59000000","23.68000000","23.49000000","23.59000000","1222.19900000",1778603399999,"28807.15714000",318,"559.46700000","13192.42059000","0"],[1778603400000,"23.58000000","23.60000000","23.37000000","23.41000000","1082.79900000",1778605199999,"25406.38786000",305,"378.66500000","8884.93375000","0"],[1778605200000,"23.42000000","23.52000000","23.39000000","23.39000000","2042.64100000",1778606999999,"47931.66800000",351,"543.46900000","12748.19861000","0"],[1778607000000,"23.39000000","23.52000000","23.39000000","23.50000000","1317.64200000",1778608799999,"30906.47726000",178,"1031.93000000","24208.76826000","0"],[1778608800000,"23.52000000","23.63000000","23.47000000","23.63000000","1075.05000000",1778610599999,"25344.59231000",202,"574.23100000","13538.49962000","0"],[1778610600000,"23.63000000","23.65000000","23.53000000","23.53000000","694.88000000",1778612399999,"16408.44176000",110,"226.94000000","5354.02417000","0"],[1778612400000,"23.52000000","23.64000000","23.51000000","23.56000000","293.36700000",1778614199999,"6917.81415000",67,"119.10200000","2806.63644000","0"],[1778614200000,"23.59000000","23.64000000","23.54000000","23.61000000","226.92200000",1778615999999,"5351.01318000",69,"100.29600000","2366.24493000","0"],[1778616000000,"23.60000000","23.60000000","23.44000000","23.50000000","421.77900000",1778617799999,"9921.19888000",92,"197.18100000","4634.96556000","0"],[1778617800000,"23.51000000","23.54000000","23.39000000","23.52000000","478.63000000",1778619599999,"11226.12752000",167,"245.32300000","5753.62896000","0"],[1778619600000,"23.54000000","23.68000000","23.48000000","23.66000000","1756.24000000",1778621399999,"41378.79331000",278,"1096.73900000","25843.84765000","0"],[1778621400000,"23.67000000","23.75000000","23.67000000","23.74000000","543.98700000",1778623199999,"12899.49709000",119,"326.30100000","7738.43771000","0"],[1778623200000,"23.73000000","23.83000000","23.70000000","23.71000000","460.49100000",1778624999999,"10946.78965000",147,"269.41800000","6404.81600000","0"],[1778625000000,"23.70000000","23.73000000","23.66000000","23.73000000","300.06400000",1778626799999,"7110.01730000",93,"181.19700000","4292.95514000","0"],[1778626800000,"23.73000000","23.74000000","23.62000000","23.67000000","434.01900000",1778628599999,"10275.89744000",99,"286.11100000","6773.09722000","0"],[1778628600000,"23.68000000","23.68000000","23.55000000","23.63000000","974.21400000",1778630399999,"22981.81535000",112,"587.17100000","13856.62766000","0"],[1778630400000,"23.61000000","23.63000000","23.51000000","23.61000000","455.29600000",1778632199999,"10719.06377000",115,"208.70200000","4915.56524000","0"],[1778632200000,"23.60000000","23.71000000","23.60000000","23.68000000","315.34700000",1778633999999,"7463.98052000",92,"210.26300000","4976.20266000","0"],[1778634000000,"23.68000000","23.86000000","23.68000000","23.82000000","672.76000000",1778635799999,"16002.88145000",133,"406.61100000","9677.56281000","0"],[1778635800000,"23.84000000","23.89000000","23.77000000","23.87000000","659.68000000",1778637599999,"15711.60323000",136,"217.67300000","5186.03526000","0"],[1778637600000,"23.86000000","23.93000000","23.83000000","23.88000000","546.13200000",1778639399999,"13039.04591000",92,"277.57200000","6633.51403000","0"],[1778639400000,"23.89000000","23.94000000","23.81000000","23.91000000","677.20700000",1778641199999,"16165.05191000",158,"397.40100000","9485.33630000","0"],[1778641200000,"23.91000000","24.09000000","23.90000000","24.00000000","1147.90200000",1778642999999,"27531.02177000",262,"581.36400000","13945.83364000","0"],[1778643000000,"24.01000000","24.17000000","23.99000000","24.00000000","974.15600000",1778644799999,"23412.27933000",129,"575.95300000","13834.97631000","0"],[1778644800000,"23.99000000","24.09000000","23.91000000","24.08000000","492.99200000",1778646599999,"11833.31213000",123,"190.01500000","4559.92677000","0"],[1778646600000,"24.09000000","24.22000000","24.06000000","24.11000000","278.62700000",1778648399999,"6727.43364000",105,"77.97900000","1880.74791000","0"],[1778648400000,"24.11000000","24.30000000","24.10000000","24.30000000","475.11600000",1778650199999,"11513.23654000",105,"320.75800000","7774.98741000","0"],[1778650200000,"24.28000000","24.28000000","24.07000000","24.21000000","1162.33500000",1778651999999,"28088.34203000",235,"512.34300000","12379.46466000","0"],[1778652000000,"24.22000000","24.27000000","24.06000000","24.11000000","445.80800000",1778653799999,"10768.48826000",90,"279.93300000","6755.73841000","0"],[1778653800000,"24.10000000","24.11000000","23.96000000","24.06000000","627.45500000",1778655599999,"15081.83434000",111,"150.95300000","3625.42403000","0"],[1778655600000,"24.05000000","24.05000000","23.86000000","23.88000000","475.45200000",1778657399999,"11385.31648000",124,"180.43700000","4321.82373000","0"],[1778657400000,"23.87000000","23.90000000","23.79000000","23.86000000","420.11500000",1778659199999,"10010.75494000",110,"194.36600000","4633.06778000","0"],[1778659200000,"23.84000000","23.92000000","23.78000000","23.84000000","719.49800000",1778660999999,"17166.31123000",126,"261.82400000","6250.62172000","0"],[1778661000000,"23.86000000","23.97000000","23.86000000","23.92000000","175.50100000",1778662799999,"4193.69515000",65,"140.57600000","3359.03211000","0"],[1778662800000,"23.91000000","24.03000000","23.91000000","24.00000000","1161.97100000",1778664599999,"27849.16005000",265,"497.48100000","11925.74465000","0"],[1778664600000,"24.00000000","24.07000000","23.98000000","24.06000000","358.45400000",1778666399999,"8613.47861000",89,"332.97200000","8001.73204000","0"],[1778666400000,"24.05000000","24.05000000","23.80000000","23.80000000","268.78400000",1778668199999,"6435.62906000",107,"75.39500000","1804.90480000","0"],[1778668200000,"23.80000000","23.82000000","23.68000000","23.71000000","1695.17400000",1778669999999,"40204.98765000",265,"784.24000000","18592.70030000","0"],[1778670000000,"23.69000000","23.70000000","23.61000000","23.61000000","544.79700000",1778671799999,"12888.55208000",119,"131.94600000","3120.16782000","0"],[1778671800000,"23.60000000","23.69000000","23.53000000","23.56000000","849.59000000",1778673599999,"20064.14353000",202,"423.36300000","9999.22131000","0"],[1778673600000,"23.58000000","23.70000000","23.29000000","23.42000000","1769.05800000",1778675399999,"41517.75752000",310,"857.96500000","20134.55558000","0"],[1778675400000,"23.43000000","23.43000000","23.12000000","23.19000000","2228.63000000",1778677199999,"51736.80524000",495,"896.65200000","20808.06723000","0"],[1778677200000,"23.19000000","23.24000000","23.12000000","23.14000000","299.89600000",1778678999999,"6948.38028000",99,"94.02600000","2178.83395000","0"],[1778679000000,"23.11000000","23.15000000","22.85000000","22.94000000","1293.28900000",1778680799999,"29723.73000000",400,"525.00500000","12054.07535000","0"],[1778680800000,"22.93000000","23.11000000","22.80000000","23.11000000","951.93900000",1778682599999,"21831.68820000",272,"547.43300000","12557.50952000","0"],[1778682600000,"23.11000000","23.15000000","23.07000000","23.10000000","608.47600000",1778684399999,"14062.78610000",243,"211.83600000","4894.94695000","0"],[1778684400000,"23.11000000","23.16000000","22.78000000","22.82000000","1289.27000000",1778686199999,"29540.95608000",308,"564.15000000","12925.88427000","0"],[1778686200000,"22.80000000","22.81000000","22.58000000","22.61000000","508.36300000",1778687999999,"11543.38779000",201,"126.89100000","2882.15739000","0"],[1778688000000,"22.61000000","22.79000000","22.61000000","22.79000000","1260.90100000",1778689799999,"28615.02141000",261,"876.82100000","19890.94625000","0"],[1778689800000,"22.80000000","22.92000000","22.77000000","22.78000000","627.96800000",1778691599999,"14343.80091000",151,"245.37200000","5606.59487000","0"],[1778691600000,"22.81000000","22.89000000","22.79000000","22.84000000","596.04600000",1778693399999,"13615.50751000",165,"314.87000000","7194.17039000","0"],[1778693400000,"22.85000000","22.89000000","22.83000000","22.86000000","690.73900000",1778695199999,"15787.28271000",177,"460.11100000","10518.04044000","0"],[1778695200000,"22.88000000","23.02000000","22.88000000","22.97000000","1049.48000000",1778696999999,"24107.20519000",202,"874.83900000","20097.84205000","0"],[1778697000000,"22.94000000","22.98000000","22.89000000","22.91000000","133.98100000",1778698799999,"3071.27929000",50,"20.04100000","459.67776000","0"],[1778698800000,"22.90000000","22.93000000","22.79000000","22.83000000","438.06400000",1778700599999,"10021.07669000",114,"260.41400000","5957.56799000","0"],[1778700600000,"22.83000000","22.89000000","22.79000000","22.82000000","202.36000000",1778702399999,"4622.48196000",70,"122.04100000","2787.58932000","0"],[1778702400000,"22.83000000","22.91000000","22.79000000","22.87000000","111.19100000",1778704199999,"2540.95506000",54,"60.99600000","1394.26134000","0"],[1778704200000,"22.87000000","22.89000000","22.77000000","22.82000000","300.91200000",1778705999999,"6866.60489000",70,"81.24800000","1853.16790000","0"],[1778706000000,"22.80000000","22.80000000","22.68000000","22.68000000","424.00200000",1778707799999,"9641.40036000",86,"109.84700000","2496.07100000","0"],[1778707800000,"22.69000000","22.72000000","22.65000000","22.65000000","78.64700000",1778709599999,"1783.83125000",33,"40.59400000","921.13790000","0"],[1778709600000,"22.67000000","22.68000000","22.61000000","22.66000000","395.61600000",1778711399999,"8960.75562000",74,"252.91600000","5728.27751000","0"],[1778711400000,"22.66000000","22.74000000","22.66000000","22.70000000","532.24200000",1778713199999,"12078.32902000",91,"377.67200000","8571.43695000","0"],[1778713200000,"22.71000000","22.81000000","22.70000000","22.70000000","280.78800000",1778714999999,"6385.18690000",75,"163.76700000","3724.43633000","0"],[1778715000000,"22.72000000","22.74000000","22.71000000","22.74000000","37.54900000",1778716799999,"853.29273000",17,"29.89100000","679.27339000","0"],[1778716800000,"22.73000000","22.82000000","22.71000000","22.76000000","304.38200000",1778718599999,"6933.00636000",76,"91.70400000","2089.85768000","0"],[1778718600000,"22.79000000","22.84000000","22.78000000","22.78000000","151.69500000",1778720399999,"3460.99735000",54,"86.40200000","1971.37441000","0"],[1778720400000,"22.78000000","22.86000000","22.78000000","22.80000000","160.19200000",1778722199999,"3656.78359000",37,"39.82800000","909.20327000","0"],[1778722200000,"22.81000000","22.82000000","22.76000000","22.77000000","243.53600000",1778723999999,"5548.81605000",56,"94.90700000","2161.55477000","0"],[1778724000000,"22.78000000","22.82000000","22.74000000","22.78000000","127.40200000",1778725799999,"2902.16901000",38,"42.22000000","962.66098000","0"],[1778725800000,"22.77000000","22.79000000","22.61000000","22.63000000","528.89600000",1778727599999,"11996.81529000",111,"100.59200000","2281.22946000","0"],[1778727600000,"22.62000000","22.67000000","22.41000000","22.54000000","812.74500000",1778729399999,"18284.16195000",208,"348.57600000","7839.33155000","0"],[1778729400000,"22.53000000","22.55000000","22.28000000","22.32000000","1262.71500000",1778731199999,"28233.72092000",255,"403.89500000","9025.12073000","0"],[1778731200000,"22.32000000","22.49000000","22.28000000","22.42000000","672.07500000",1778732999999,"15061.21883000",125,"153.62400000","3439.92708000","0"],[1778733000000,"22.41000000","22.57000000","22.41000000","22.54000000","202.67600000",1778734799999,"4566.79570000",61,"96.26800000","2167.85793000","0"],[1778734800000,"22.52000000","22.59000000","22.51000000","22.58000000","268.17300000",1778736599999,"6046.51957000",58,"135.97000000","3066.87571000","0"],[1778736600000,"22.58000000","22.68000000","22.58000000","22.66000000","225.86400000",1778738399999,"5112.89931000",69,"187.99400000","4255.48065000","0"],[1778738400000,"22.64000000","22.74000000","22.63000000","22.70000000","1091.45700000",1778740199999,"24767.52191000",153,"860.84000000","19537.43691000","0"],[1778740200000,"22.68000000","22.71000000","22.63000000","22.64000000","799.10300000",1778741999999,"18114.01655000",144,"601.13000000","13626.99784000","0"],[1778742000000,"22.63000000","22.68000000","22.62000000","22.64000000","277.21300000",1778743799999,"6278.81388000",103,"187.49600000","4247.14087000","0"],[1778743800000,"22.66000000","22.72000000","22.61000000","22.61000000","117.93500000",1778745599999,"2672.64156000",93,"24.72700000","561.29911000","0"],[1778745600000,"22.62000000","22.69000000","22.55000000","22.69000000","127.17500000",1778747399999,"2878.87315000",78,"81.93000000","1856.60140000","0"],[1778747400000,"22.70000000","22.77000000","22.70000000","22.74000000","218.22500000",1778749199999,"4962.48370000",93,"91.37600000","2078.29948000","0"],[1778749200000,"22.73000000","22.76000000","22.72000000","22.73000000","70.87600000",1778750999999,"1611.17985000",58,"25.66000000","583.42415000","0"],[1778751000000,"22.72000000","22.72000000","22.62000000","22.66000000","319.86200000",1778752799999,"7243.64661000",83,"254.97900000","5773.75823000","0"],[1778752800000,"22.65000000","22.67000000","22.58000000","22.63000000","382.38900000",1778754599999,"8646.86818000",118,"229.77000000","5194.43396000","0"],[1778754600000,"22.62000000","22.75000000","22.60000000","22.74000000","105.59200000",1778756399999,"2392.92287000",96,"16.61400000","376.85239000","0"],[1778756400000,"22.75000000","22.76000000","22.55000000","22.58000000","448.87000000",1778758199999,"10189.66090000",155,"84.60100000","1914.65822000","0"],[1778758200000,"22.56000000","22.62000000","22.46000000","22.47000000","327.02500000",1778759999999,"7375.68406000",132,"116.61800000","2633.44694000","0"],[1778760000000,"22.46000000","22.53000000","22.44000000","22.47000000","180.42700000",1778761799999,"4057.62956000",95,"107.64900000","2422.07998000","0"],[1778761800000,"22.46000000","22.61000000","22.46000000","22.59000000","360.45900000",1778763599999,"8133.80862000",95,"79.79800000","1798.65910000","0"],[1778763600000,"22.59000000","22.66000000","22.58000000","22.58000000","333.09100000",1778765399999,"7534.98938000",118,"173.75700000","3930.16211000","0"],[1778765400000,"22.59000000","22.61000000","22.46000000","22.46000000","320.45900000",1778767199999,"7222.18853000",155,"146.94600000","3309.26947000","0"],[1778767200000,"22.47000000","22.62000000","22.39000000","22.58000000","490.13100000",1778768999999,"11018.68420000",241,"313.39600000","7045.14213000","0"],[1778769000000,"22.60000000","22.82000000","22.59000000","22.75000000","733.52200000",1778770799999,"16681.01963000",233,"526.24100000","11966.93044000","0"],[1778770800000,"22.75000000","22.90000000","22.68000000","22.90000000","616.82600000",1778772599999,"14056.26892000",192,"298.65900000","6802.77321000","0"],[1778772600000,"22.88000000","22.94000000","22.82000000","22.90000000","529.86200000",1778774399999,"12124.11617000",172,"137.40500000","3142.14335000","0"],[1778774400000,"22.91000000","22.95000000","22.87000000","22.88000000","521.72000000",1778776199999,"11962.29549000",180,"354.56100000","8132.35189000","0"],[1778776200000,"22.87000000","22.89000000","22.69000000","22.84000000","914.98300000",1778777999999,"20876.00517000",255,"546.47400000","12477.56705000","0"],[1778778000000,"22.86000000","22.92000000","22.71000000","22.76000000","503.41600000",1778779799999,"11488.81311000",269,"255.01000000","5820.53707000","0"],[1778779800000,"22.76000000","22.90000000","22.75000000","22.79000000","682.22400000",1778781599999,"15576.50660000",239,"441.33900000","10079.61018000","0"],[1778781600000,"22.78000000","22.88000000","22.75000000","22.85000000","598.08800000",1778783399999,"13645.64643000",201,"433.29100000","9888.64721000","0"],[1778783400000,"22.85000000","22.85000000","22.76000000","22.82000000","660.88800000",1778785199999,"15071.76982000",178,"461.63400000","10529.35031000","0"],[1778785200000,"22.83000000","22.86000000","22.74000000","22.76000000","526.91000000",1778786999999,"12019.97776000",157,"236.80000000","5407.12361000","0"],[1778787000000,"22.74000000","22.89000000","22.74000000","22.87000000","972.89500000",1778788799999,"22204.53701000",134,"682.70800000","15586.78167000","0"],[1778788800000,"22.89000000","23.10000000","22.89000000","22.98000000","1433.67100000",1778790599999,"32970.13397000",444,"822.85700000","18917.84195000","0"],[1778790600000,"22.97000000","23.01000000","22.88000000","23.00000000","276.99600000",1778792399999,"6347.78141000",151,"196.23300000","4497.17862000","0"],[1778792400000,"23.01000000","23.03000000","22.86000000","22.87000000","807.79300000",1778794199999,"18520.29949000",258,"446.59100000","10236.60824000","0"],[1778794200000,"22.87000000","22.97000000","22.85000000","22.91000000","296.99900000",1778795999999,"6804.63013000",115,"200.24900000","4587.78788000","0"],[1778796000000,"22.93000000","22.93000000","22.85000000","22.91000000","91.48400000",1778797799999,"2093.47210000",53,"49.43300000","1131.49086000","0"],[1778797800000,"22.90000000","22.95000000","22.85000000","22.92000000","972.04500000",1778799599999,"22267.62509000",158,"369.97400000","8474.52474000","0"],[1778799600000,"22.91000000","22.91000000","22.80000000","22.88000000","546.22800000",1778801399999,"12485.51040000",153,"294.96800000","6740.17822000","0"],[1778801400000,"22.89000000","22.89000000","22.74000000","22.81000000","153.55400000",1778803199999,"3500.41487000",79,"100.10400000","2282.26227000","0"],[1778803200000,"22.80000000","22.97000000","22.77000000","22.97000000","424.82900000",1778804999999,"9706.56285000",136,"293.80600000","6711.04404000","0"],[1778805000000,"22.95000000","22.97000000","22.80000000","22.89000000","433.65900000",1778806799999,"9924.03848000",129,"222.94300000","5101.98711000","0"],[1778806800000,"22.88000000","22.91000000","22.82000000","22.86000000","372.56800000",1778808599999,"8516.40537000",63,"194.19800000","4440.07146000","0"],[1778808600000,"22.85000000","22.97000000","22.80000000","22.85000000","181.76800000",1778810399999,"4162.07184000",97,"107.27400000","2456.40039000","0"],[1778810400000,"22.84000000","22.91000000","22.81000000","22.81000000","160.23600000",1778812199999,"3662.08763000",63,"109.17300000","2494.66893000","0"],[1778812200000,"22.81000000","22.92000000","22.74000000","22.90000000","178.64400000",1778813999999,"4075.01405000",67,"126.47700000","2886.15634000","0"],[1778814000000,"22.89000000","22.89000000","22.80000000","22.83000000","4.51000000",1778815799999,"102.99330000",15,"1.76000000","40.17830000","0"],[1778815800000,"22.81000000","22.81000000","22.69000000","22.74000000","311.93600000",1778817599999,"7089.37209000",78,"112.05700000","2546.05503000","0"],[1778817600000,"22.74000000","22.74000000","22.49000000","22.55000000","778.47100000",1778819399999,"17575.68313000",180,"221.88500000","5006.87721000","0"],[1778819400000,"22.55000000","22.67000000","22.55000000","22.60000000","274.62000000",1778821199999,"6208.90875000",65,"124.60600000","2816.84568000","0"],[1778821200000,"22.59000000","22.59000000","22.49000000","22.52000000","224.27500000",1778822999999,"5051.81511000",95,"120.00100000","2701.91388000","0"],[1778823000000,"22.50000000","22.50000000","22.29000000","22.38000000","1882.37600000",1778824799999,"42143.37196000",415,"689.07600000","15438.29249000","0"],[1778824800000,"22.38000000","22.52000000","22.38000000","22.52000000","275.83200000",1778826599999,"6192.83833000",78,"138.19600000","3100.57700000","0"],[1778826600000,"22.53000000","22.54000000","22.49000000","22.49000000","66.38100000",1778828399999,"1494.88559000",36,"32.61300000","734.42153000","0"],[1778828400000,"22.51000000","22.65000000","22.51000000","22.65000000","111.72100000",1778830199999,"2518.16283000",40,"66.55200000","1500.34364000","0"],[1778830200000,"22.64000000","22.64000000","22.58000000","22.59000000","144.71300000",1778831999999,"3274.71686000",29,"16.06900000","363.11259000","0"],[1778832000000,"22.61000000","22.66000000","22.56000000","22.63000000","94.07800000",1778833799999,"2127.35587000",40,"43.69100000","988.27851000","0"],[1778833800000,"22.64000000","22.71000000","22.55000000","22.55000000","469.48300000",1778835599999,"10617.88453000",121,"236.57400000","5352.14261000","0"],[1778835600000,"22.56000000","22.60000000","22.47000000","22.49000000","391.25400000",1778837399999,"8817.39680000",130,"177.01100000","3991.72694000","0"],[1778837400000,"22.49000000","22.49000000","22.43000000","22.46000000","233.23400000",1778839199999,"5236.05063000",78,"124.79100000","2801.70292000","0"],[1778839200000,"22.46000000","22.58000000","22.45000000","22.56000000","271.90300000",1778840999999,"6124.69563000",84,"145.42200000","3275.77247000","0"],[1778841000000,"22.58000000","22.72000000","22.58000000","22.70000000","160.95100000",1778842799999,"3646.91552000",78,"55.95500000","1267.65739000","0"],[1778842800000,"22.70000000","22.70000000","22.61000000","22.61000000","140.29100000",1778844599999,"3177.13062000",59,"88.59700000","2006.40917000","0"],[1778844600000,"22.61000000","22.67000000","22.59000000","22.64000000","287.55200000",1778846399999,"6501.06691000",53,"156.54300000","3539.44743000","0"],[1778846400000,"22.63000000","22.64000000","22.57000000","22.59000000","185.99600000",1778848199999,"4203.30134000",68,"106.70200000","2411.70496000","0"],[1778848200000,"22.59000000","22.59000000","22.51000000","22.51000000","230.44500000",1778849999999,"5196.03166000",87,"109.75000000","2474.31850000","0"],[1778850000000,"22.51000000","22.51000000","22.39000000","22.46000000","138.71200000",1778851799999,"3112.19274000",53,"42.79000000","959.87422000","0"],[1778851800000,"22.45000000","22.45000000","22.13000000","22.27000000","2439.75600000",1778853599999,"54268.88562000",497,"1250.47600000","27803.15200000","0"],[1778853600000,"22.26000000","22.34000000","22.20000000","22.24000000","993.68000000",1778855399999,"22112.90830000",275,"423.19400000","9422.08069000","0"],[1778855400000,"22.25000000","22.30000000","22.20000000","22.27000000","571.76800000",1778857199999,"12730.22022000",157,"246.62800000","5492.40661000","0"],[1778857200000,"22.29000000","22.32000000","22.17000000","22.18000000","221.10300000",1778858999999,"4916.97747000",91,"103.87800000","2311.54659000","0"],[1778859000000,"22.19000000","22.20000000","22.05000000","22.11000000","1202.51300000",1778860799999,"26565.23469000",206,"583.79500000","12891.63812000","0"],[1778860800000,"22.11000000","22.18000000","22.06000000","22.18000000","217.41400000",1778862599999,"4811.12403000",97,"149.32600000","3304.71778000","0"],[1778862600000,"22.18000000","22.19000000","22.11000000","22.16000000","751.90300000",1778864399999,"16638.66467000",104,"470.00200000","10396.65523000","0"],[1778864400000,"22.16000000","22.23000000","22.16000000","22.17000000","401.71200000",1778866199999,"8913.08931000",78,"141.59400000","3141.70285000","0"],[1778866200000,"22.17000000","22.28000000","22.16000000","22.28000000","1624.37700000",1778867999999,"36110.70720000",165,"592.29300000","13166.42880000","0"],[1778868000000,"22.28000000","22.30000000","22.21000000","22.22000000","1339.48800000",1778869799999,"29828.97031000",171,"357.58800000","7964.29487000","0"],[1778869800000,"22.22000000","22.28000000","22.17000000","22.27000000","1186.66100000",1778871599999,"26383.88810000",148,"261.38000000","5813.68534000","0"],[1778871600000,"22.26000000","22.26000000","22.13000000","22.13000000","264.12200000",1778873399999,"5857.36226000",69,"55.50500000","1231.39979000","0"],[1778873400000,"22.15000000","22.18000000","22.13000000","22.13000000","106.56200000",1778875199999,"2360.29726000",31,"83.91700000","1858.98050000","0"],[1778875200000,"22.12000000","22.16000000","22.09000000","22.16000000","224.13100000",1778876999999,"4955.56388000",64,"78.05300000","1725.99467000","0"],[1778877000000,"22.16000000","22.17000000","22.08000000","22.09000000","333.03900000",1778878799999,"7363.93999000",62,"214.31400000","4736.51312000","0"],[1778878800000,"22.09000000","22.12000000","22.08000000","22.09000000","111.90400000",1778880599999,"2472.93543000",26,"64.82600000","1432.45323000","0"],[1778880600000,"22.10000000","22.15000000","22.10000000","22.11000000","165.66300000",1778882399999,"3662.90521000",38,"14.88900000","329.25799000","0"],[1778882400000,"22.09000000","22.12000000","22.07000000","22.07000000","44.29000000",1778884199999,"978.45733000",25,"22.96400000","507.47137000","0"],[1778884200000,"22.07000000","22.08000000","22.06000000","22.07000000","38.58000000",1778885999999,"851.55231000",16,"10.15000000","224.06250000","0"],[1778886000000,"22.08000000","22.11000000","22.08000000","22.08000000","263.01300000",1778887799999,"5808.80766000",49,"157.60300000","3480.46458000","0"],[1778887800000,"22.08000000","22.11000000","22.07000000","22.09000000","265.65700000",1778889599999,"5869.99633000",40,"102.93600000","2274.46750000","0"],[1778889600000,"22.09000000","22.13000000","22.08000000","22.10000000","125.21100000",1778891399999,"2767.50691000",55,"80.05200000","1769.34032000","0"],[1778891400000,"22.10000000","22.11000000","22.07000000","22.09000000","201.42700000",1778893199999,"4448.40393000",101,"158.86700000","3508.58712000","0"],[1778893200000,"22.09000000","22.10000000","22.07000000","22.08000000","78.16300000",1778894999999,"1725.72292000",58,"59.87700000","1322.07586000","0"],[1778895000000,"22.08000000","22.14000000","22.08000000","22.14000000","161.82900000",1778896799999,"3576.54787000",52,"92.37400000","2041.55088000","0"],[1778896800000,"22.13000000","22.21000000","22.13000000","22.19000000","511.43600000",1778898599999,"11339.62624000",249,"349.14700000","7740.62248000","0"],[1778898600000,"22.18000000","22.18000000","22.13000000","22.15000000","102.46000000",1778900399999,"2269.39363000",73,"75.14700000","1664.69873000","0"],[1778900400000,"22.15000000","22.20000000","22.14000000","22.20000000","121.24300000",1778902199999,"2687.57271000",38,"75.05300000","1663.46837000","0"],[1778902200000,"22.20000000","22.22000000","22.15000000","22.21000000","231.98300000",1778903999999,"5148.38385000",110,"151.70600000","3366.47086000","0"],[1778904000000,"22.20000000","22.22000000","22.12000000","22.12000000","195.22500000",1778905799999,"4330.06648000",70,"150.89700000","3347.17845000","0"],[1778905800000,"22.12000000","22.12000000","22.01000000","22.05000000","488.99400000",1778907599999,"10776.61218000",171,"361.28600000","7962.31123000","0"],[1778907600000,"22.05000000","22.06000000","22.00000000","22.01000000","293.63000000",1778909399999,"6464.99010000",85,"160.62800000","3536.85235000","0"],[1778909400000,"22.02000000","22.04000000","22.00000000","22.01000000","396.78300000",1778911199999,"8732.52765000",59,"127.16400000","2800.13497000","0"],[1778911200000,"22.02000000","22.02000000","21.74000000","21.78000000","4110.77000000",1778912999999,"90222.77239000",495,"1008.81100000","22076.87092000","0"],[1778913000000,"21.77000000","21.79000000","21.63000000","21.70000000","835.09100000",1778914799999,"18141.18468000",189,"560.74000000","12183.73920000","0"],[1778914800000,"21.70000000","21.70000000","21.41000000","21.56000000","3309.52500000",1778916599999,"71186.95484000",681,"1981.79200000","42632.62874000","0"],[1778916600000,"21.55000000","21.60000000","21.51000000","21.57000000","603.90000000",1778918399999,"13014.70938000",263,"348.18300000","7504.04037000","0"],[1778918400000,"21.57000000","21.62000000","21.57000000","21.58000000","333.65800000",1778920199999,"7204.09183000",97,"225.99800000","4879.40182000","0"],[1778920200000,"21.58000000","21.63000000","21.51000000","21.53000000","1315.29100000",1778921999999,"28360.67318000",215,"491.85800000","10610.40480000","0"],[1778922000000,"21.52000000","21.52000000","21.28000000","21.32000000","3323.25300000",1778923799999,"71181.26595000",565,"1685.95500000","36087.41431000","0"],[1778923800000,"21.33000000","21.41000000","21.32000000","21.39000000","830.51900000",1778925599999,"17751.81178000",135,"627.33400000","13407.79203000","0"],[1778925600000,"21.38000000","21.39000000","21.21000000","21.26000000","1167.64500000",1778927399999,"24841.35227000",264,"610.98000000","12991.40949000","0"],[1778927400000,"21.27000000","21.38000000","21.25000000","21.38000000","714.86400000",1778929199999,"15224.82138000",194,"645.91400000","13757.94850000","0"],[1778929200000,"21.38000000","21.42000000","21.37000000","21.38000000","405.23200000",1778930999999,"8671.42312000",129,"280.32200000","5998.24986000","0"],[1778931000000,"21.37000000","21.42000000","21.35000000","21.37000000","334.44800000",1778932799999,"7154.00377000",93,"258.43900000","5528.85259000","0"],[1778932800000,"21.36000000","21.39000000","21.28000000","21.29000000","256.07300000",1778934599999,"5466.18444000",77,"214.37600000","4576.27213000","0"],[1778934600000,"21.30000000","21.34000000","21.23000000","21.24000000","2666.10300000",1778936399999,"56750.25968000",226,"2147.78400000","45713.64929000","0"],[1778936400000,"21.24000000","21.32000000","21.21000000","21.29000000","487.66800000",1778938199999,"10370.77031000",106,"231.25200000","4919.81002000","0"],[1778938200000,"21.30000000","21.34000000","21.25000000","21.28000000","417.12700000",1778939999999,"8881.66538000",87,"277.88200000","5917.11268000","0"],[1778940000000,"21.28000000","21.29000000","21.24000000","21.27000000","301.18500000",1778941799999,"6404.96177000",91,"245.24800000","5216.09685000","0"],[1778941800000,"21.28000000","21.38000000","21.28000000","21.33000000","312.80800000",1778943599999,"6673.33278000",81,"197.06300000","4204.10965000","0"],[1778943600000,"21.33000000","21.41000000","21.33000000","21.39000000","388.08800000",1778945399999,"8297.84761000",95,"224.21700000","4793.28013000","0"],[1778945400000,"21.39000000","21.52000000","21.39000000","21.52000000","498.13900000",1778947199999,"10697.79187000",140,"426.53600000","9158.94919000","0"],[1778947200000,"21.51000000","21.57000000","21.50000000","21.51000000","299.18100000",1778948999999,"6440.70096000",86,"195.43600000","4208.74688000","0"],[1778949000000,"21.50000000","21.50000000","21.43000000","21.47000000","286.63900000",1778950799999,"6153.14820000",80,"174.11000000","3737.24396000","0"],[1778950800000,"21.47000000","21.51000000","21.44000000","21.50000000","268.71100000",1778952599999,"5769.44363000",75,"211.57000000","4542.52758000","0"],[1778952600000,"21.51000000","21.57000000","21.50000000","21.56000000","289.27100000",1778954399999,"6234.53500000",66,"158.93600000","3425.34727000","0"],[1778954400000,"21.56000000","21.57000000","21.53000000","21.55000000","197.14900000",1778956199999,"4249.81849000",47,"114.90000000","2476.92139000","0"],[1778956200000,"21.56000000","21.64000000","21.56000000","21.62000000","324.85100000",1778957999999,"7018.45062000",83,"217.85000000","4707.66311000","0"],[1778958000000,"21.62000000","21.63000000","21.58000000","21.61000000","195.07500000",1778959799999,"4214.73984000",46,"63.23800000","1366.27780000","0"],[1778959800000,"21.61000000","21.77000000","21.60000000","21.77000000","764.93400000",1778961599999,"16595.33011000",164,"372.21200000","8075.11693000","0"],[1778961600000,"21.78000000","21.83000000","21.69000000","21.83000000","709.94300000",1778963399999,"15459.64736000",183,"243.33400000","5299.54992000","0"],[1778963400000,"21.83000000","21.84000000","21.70000000","21.83000000","564.50300000",1778965199999,"12295.84800000",133,"328.04600000","7150.58250000","0"],[1778965200000,"21.84000000","21.85000000","21.74000000","21.79000000","485.48500000",1778966999999,"10590.79082000",93,"155.80600000","3396.16687000","0"],[1778967000000,"21.78000000","21.83000000","21.77000000","21.81000000","100.90500000",1778968799999,"2199.43071000",31,"63.01300000","1373.85230000","0"],[1778968800000,"21.81000000","21.81000000","21.64000000","21.65000000","683.60700000",1778970599999,"14833.72123000",157,"227.76900000","4940.00013000","0"],[1778970600000,"21.66000000","21.67000000","21.58000000","21.65000000","514.69600000",1778972399999,"11134.82485000",87,"209.91300000","4537.11419000","0"],[1778972400000,"21.65000000","21.66000000","21.62000000","21.63000000","107.59000000",1778974199999,"2327.57094000",38,"87.50500000","1893.02750000","0"],[1778974200000,"21.64000000","21.64000000","21.60000000","21.62000000","192.47900000",1778975999999,"4160.50696000",46,"94.59500000","2045.12165000","0"],[1778976000000,"21.61000000","21.76000000","21.61000000","21.71000000","412.62100000",1778977799999,"8950.15788000",112,"277.75000000","6021.74221000","0"],[1778977800000,"21.72000000","21.72000000","21.59000000","21.63000000","271.47500000",1778979599999,"5880.71177000",91,"160.67500000","3481.55464000","0"],[1778979600000,"21.64000000","21.64000000","21.50000000","21.53000000","373.95200000",1778981399999,"8073.65521000",126,"172.25700000","3718.01072000","0"],[1778981400000,"21.53000000","21.53000000","21.38000000","21.40000000","784.88200000",1778983199999,"16820.83561000",182,"388.20700000","8320.91254000","0"],[1778983200000,"21.40000000","21.47000000","21.40000000","21.43000000","250.79500000",1778984999999,"5376.02247000",94,"178.56200000","3827.57669000","0"],[1778985000000,"21.43000000","21.45000000","21.36000000","21.45000000","290.64800000",1778986799999,"6216.49035000",70,"170.62900000","3650.40902000","0"],[1778986800000,"21.44000000","21.61000000","21.43000000","21.61000000","999.13000000",1778988599999,"21530.01280000",153,"609.55600000","13139.33244000","0"],[1778988600000,"21.62000000","21.71000000","21.62000000","21.65000000","204.43000000",1778990399999,"4429.56849000",73,"138.15300000","2992.31631000","0"],[1778990400000,"21.65000000","21.80000000","21.63000000","21.79000000","324.24000000",1778992199999,"7040.34637000",110,"269.35500000","5848.35658000","0"],[1778992200000,"21.78000000","21.79000000","21.70000000","21.79000000","589.00500000",1778993999999,"12811.98309000",136,"359.03900000","7810.48161000","0"],[1778994000000,"21.78000000","21.88000000","21.74000000","21.82000000","1605.10000000",1778995799999,"34969.40568000",278,"794.33400000","17324.70868000","0"],[1778995800000,"21.82000000","21.87000000","21.79000000","21.86000000","456.15700000",1778997599999,"9956.76501000",74,"173.89800000","3798.20995000","0"],[1778997600000,"21.87000000","21.89000000","21.81000000","21.85000000","345.31000000",1778999399999,"7542.22796000",103,"139.50800000","3047.85529000","0"],[1778999400000,"21.85000000","21.89000000","21.78000000","21.85000000","190.99700000",1779001199999,"4170.82496000",70,"104.97000000","2292.26354000","0"],[1779001200000,"21.85000000","21.89000000","21.79000000","21.87000000","267.42400000",1779002999999,"5840.13670000",85,"187.09900000","4085.73183000","0"],[1779003000000,"21.87000000","21.89000000","21.82000000","21.87000000","125.96500000",1779004799999,"2753.75916000",48,"82.99100000","1814.40753000","0"],[1779004800000,"21.86000000","21.92000000","21.85000000","21.92000000","160.61100000",1779006599999,"3515.34149000",62,"108.45900000","2374.04797000","0"],[1779006600000,"21.91000000","21.98000000","21.87000000","21.97000000","230.46400000",1779008399999,"5054.09480000",76,"180.37000000","3956.46605000","0"],[1779008400000,"21.98000000","21.98000000","21.90000000","21.93000000","624.55300000",1779010199999,"13704.09473000",114,"333.91500000","7323.44350000","0"],[1779010200000,"21.91000000","21.91000000","21.78000000","21.84000000","273.58900000",1779011999999,"5969.74336000",76,"152.71900000","3332.68136000","0"],[1779012000000,"21.84000000","21.94000000","21.84000000","21.89000000","323.49200000",1779013799999,"7088.16787000",69,"157.70100000","3454.55516000","0"],[1779013800000,"21.88000000","21.88000000","21.79000000","21.80000000","171.25300000",1779015599999,"3738.94707000",70,"103.00100000","2248.80839000","0"],[1779015600000,"21.80000000","21.80000000","21.70000000","21.76000000","232.73400000",1779017399999,"5058.74828000",70,"98.64500000","2144.82948000","0"],[1779017400000,"21.74000000","21.74000000","21.68000000","21.70000000","231.60700000",1779019199999,"5027.78975000",71,"140.70000000","3054.82133000","0"],[1779019200000,"21.70000000","21.75000000","21.70000000","21.74000000","209.68600000",1779020999999,"4555.71469000",68,"172.54400000","3748.73775000","0"],[1779021000000,"21.72000000","21.78000000","21.72000000","21.75000000","249.82000000",1779022799999,"5433.71001000",56,"170.95300000","3718.39191000","0"],[1779022800000,"21.75000000","21.79000000","21.67000000","21.72000000","373.41000000",1779024599999,"8122.07352000",107,"160.43000000","3488.75087000","0"],[1779024600000,"21.71000000","21.81000000","21.69000000","21.76000000","442.35600000",1779026399999,"9630.27373000",86,"236.56800000","5145.47608000","0"],[1779026400000,"21.76000000","21.76000000","21.62000000","21.71000000","467.21300000",1779028199999,"10123.07265000",150,"293.23900000","6352.81338000","0"],[1779028200000,"21.70000000","21.70000000","21.64000000","21.70000000","208.39400000",1779029999999,"4516.93869000",62,"162.03600000","3512.10576000","0"],[1779030000000,"21.70000000","21.77000000","21.68000000","21.72000000","399.66900000",1779031799999,"8683.77442000",100,"214.39300000","4659.36985000","0"],[1779031800000,"21.72000000","21.75000000","21.69000000","21.70000000","196.35800000",1779033599999,"4261.94283000",58,"95.11400000","2065.30291000","0"],[1779033600000,"21.70000000","21.77000000","21.67000000","21.69000000","340.46400000",1779035399999,"7400.24060000",75,"245.41100000","5334.59286000","0"],[1779035400000,"21.69000000","21.73000000","21.57000000","21.59000000","361.49900000",1779037199999,"7826.52039000",106,"111.87500000","2423.25672000","0"],[1779037200000,"21.59000000","21.61000000","21.47000000","21.51000000","485.75300000",1779038999999,"10466.45324000",133,"262.68900000","5657.17597000","0"],[1779039000000,"21.51000000","21.58000000","21.45000000","21.58000000","442.74400000",1779040799999,"9523.66080000",140,"305.28600000","6565.93277000","0"],[1779040800000,"21.56000000","21.65000000","21.54000000","21.61000000","416.06700000",1779042599999,"8992.20011000",113,"340.77400000","7364.83082000","0"],[1779042600000,"21.62000000","21.66000000","21.60000000","21.65000000","268.86200000",1779044399999,"5816.11663000",68,"177.94100000","3849.40795000","0"],[1779044400000,"21.66000000","21.73000000","21.65000000","21.70000000","410.01300000",1779046199999,"8892.62662000",108,"245.03400000","5316.78235000","0"],[1779046200000,"21.70000000","21.75000000","21.67000000","21.67000000","220.71700000",1779047999999,"4792.61660000",72,"121.17500000","2631.01454000","0"],[1779048000000,"21.67000000","21.69000000","21.64000000","21.64000000","85.08500000",1779049799999,"1842.02581000",29,"64.22100000","1390.33868000","0"],[1779049800000,"21.64000000","21.73000000","21.64000000","21.72000000","160.68000000",1779051599999,"3485.00757000",49,"127.25600000","2759.67587000","0"],[1779051600000,"21.71000000","21.79000000","21.69000000","21.74000000","1420.51600000",1779053399999,"30851.02607000",170,"762.05200000","16549.60207000","0"],[1779053400000,"21.73000000","21.78000000","21.72000000","21.76000000","428.24700000",1779055199999,"9311.61620000",89,"309.99500000","6741.41175000","0"],[1779055200000,"21.75000000","21.75000000","21.52000000","21.54000000","450.76400000",1779056999999,"9743.63301000",136,"263.60200000","5697.36313000","0"],[1779057000000,"21.53000000","21.57000000","21.47000000","21.49000000","433.89100000",1779058799999,"9334.00305000",159,"366.87900000","7893.20513000","0"],[1779058800000,"21.49000000","21.49000000","21.29000000","21.30000000","903.10500000",1779060599999,"19326.05578000",249,"515.15900000","11021.24134000","0"],[1779060600000,"21.29000000","21.34000000","20.61000000","21.17000000","7612.07500000",1779062399999,"159528.67352000",1675,"4005.06400000","83992.59630000","0"],[1779062400000,"21.17000000","21.21000000","21.04000000","21.17000000","1583.23100000",1779064199999,"33481.88367000",454,"829.16900000","17533.00407000","0"],[1779064200000,"21.16000000","21.25000000","21.13000000","21.25000000","1044.92800000",1779065999999,"22147.60339000",237,"816.88200000","17314.97418000","0"],[1779066000000,"21.26000000","21.29000000","21.15000000","21.16000000","747.62400000",1779067799999,"15855.35933000",212,"563.89100000","11960.50153000","0"],[1779067800000,"21.15000000","21.33000000","21.14000000","21.30000000","816.39600000",1779069599999,"17310.78708000",203,"670.09300000","14210.02202000","0"],[1779069600000,"21.30000000","21.41000000","21.30000000","21.36000000","722.39200000",1779071399999,"15439.43083000",145,"455.75900000","9734.58294000","0"],[1779071400000,"21.36000000","21.41000000","21.34000000","21.41000000","407.64300000",1779073199999,"8710.37796000",118,"325.71300000","6959.53825000","0"],[1779073200000,"21.41000000","21.44000000","21.34000000","21.38000000","439.73300000",1779074999999,"9407.25088000",140,"315.73600000","6754.82986000","0"],[1779075000000,"21.38000000","21.42000000","21.31000000","21.37000000","239.10500000",1779076799999,"5106.03898000",96,"207.89800000","4440.10546000","0"],[1779076800000,"21.36000000","21.43000000","21.26000000","21.27000000","804.72900000",1779078599999,"17193.03545000",160,"445.27800000","9529.33566000","0"],[1779078600000,"21.27000000","21.32000000","21.24000000","21.32000000","1309.39300000",1779080399999,"27865.64795000",248,"615.03900000","13091.76305000","0"],[1779080400000,"21.32000000","21.35000000","21.31000000","21.34000000","2262.70100000",1779082199999,"48260.00560000",148,"2051.11200000","43746.58041000","0"],[1779082200000,"21.33000000","21.33000000","21.26000000","21.29000000","220.32200000",1779083999999,"4691.77454000",61,"129.37700000","2754.70855000","0"],[1779084000000,"21.29000000","21.32000000","21.15000000","21.25000000","1064.09800000",1779085799999,"22593.18379000",242,"568.59700000","12075.50413000","0"],[1779085800000,"21.24000000","21.30000000","21.19000000","21.25000000","518.30500000",1779087599999,"11011.40471000",143,"240.20800000","5102.81896000","0"],[1779087600000,"21.25000000","21.30000000","21.16000000","21.26000000","457.31700000",1779089399999,"9711.77389000",142,"321.75300000","6834.16493000","0"],[1779089400000,"21.25000000","21.26000000","21.19000000","21.22000000","361.10900000",1779091199999,"7661.11170000",83,"266.55700000","5656.22682000","0"],[1779091200000,"21.22000000","21.30000000","21.21000000","21.29000000","351.88600000",1779092999999,"7480.95598000",93,"270.48800000","5751.16036000","0"],[1779093000000,"21.29000000","21.45000000","21.25000000","21.45000000","2648.34700000",1779094799999,"56578.35576000",242,"2436.42300000","52054.64794000","0"],[1779094800000,"21.45000000","21.45000000","21.29000000","21.32000000","603.20400000",1779096599999,"12870.15655000",131,"331.75400000","7075.42371000","0"],[1779096600000,"21.32000000","21.32000000","21.24000000","21.25000000","217.76800000",1779098399999,"4631.59213000",66,"166.67800000","3545.02804000","0"],[1779098400000,"21.26000000","21.27000000","21.18000000","21.20000000","490.04500000",1779100199999,"10401.18651000",129,"243.47900000","5167.17481000","0"],[1779100200000,"21.21000000","21.21000000","21.12000000","21.15000000","902.50400000",1779101999999,"19107.28886000",167,"537.69200000","11385.58996000","0"],[1779102000000,"21.15000000","21.20000000","21.10000000","21.18000000","394.64000000",1779103799999,"8348.20342000",90,"254.68200000","5389.04823000","0"],[1779103800000,"21.18000000","21.38000000","21.15000000","21.29000000","763.66000000",1779105599999,"16259.68333000",203,"569.33200000","12126.37956000","0"],[1779105600000,"21.29000000","21.47000000","21.29000000","21.38000000","1027.41400000",1779107399999,"21956.37041000",210,"741.06800000","15831.68520000","0"],[1779107400000,"21.37000000","21.45000000","21.36000000","21.41000000","616.78500000",1779109199999,"13207.51841000",152,"407.40300000","8726.70710000","0"],[1779109200000,"21.40000000","21.43000000","21.39000000","21.40000000","464.11800000",1779110999999,"9933.41776000",94,"234.51600000","5019.82671000","0"],[1779111000000,"21.39000000","21.40000000","21.27000000","21.32000000","1443.29500000",1779112799999,"30791.52018000",418,"927.61400000","19789.95037000","0"],[1779112800000,"21.30000000","21.36000000","21.19000000","21.19000000","1215.95600000",1779114599999,"25877.83704000",347,"714.25900000","15197.45609000","0"],[1779114600000,"21.19000000","21.20000000","21.05000000","21.09000000","887.61900000",1779116399999,"18747.47300000",245,"652.78200000","13791.47169000","0"],[1779116400000,"21.10000000","21.10000000","20.93000000","20.93000000","1491.35900000",1779118199999,"31304.63023000",365,"899.77100000","18887.59988000","0"],[1779118200000,"20.92000000","21.03000000","20.89000000","20.97000000","843.37100000",1779119999999,"17666.67001000",202,"571.13700000","11967.79201000","0"],[1779120000000,"20.97000000","21.05000000","20.93000000","20.94000000","850.95500000",1779121799999,"17853.14046000",176,"734.60000000","15412.68024000","0"],[1779121800000,"20.94000000","21.03000000","20.93000000","20.97000000","1532.05300000",1779123599999,"32132.81542000",191,"621.67300000","13043.80449000","0"],[1779123600000,"20.97000000","21.06000000","20.97000000","21.04000000","832.45200000",1779125399999,"17490.93092000",231,"590.80400000","12414.08196000","0"],[1779125400000,"21.03000000","21.04000000","20.99000000","20.99000000","362.45700000",1779127199999,"7616.63342000",86,"275.87600000","5797.56049000","0"],[1779127200000,"20.99000000","21.00000000","20.87000000","20.93000000","1154.42800000",1779128999999,"24166.80681000",230,"733.69100000","15350.57650000","0"],[1779129000000,"20.94000000","20.99000000","20.90000000","20.91000000","376.27900000",1779130799999,"7881.06768000",126,"225.19500000","4717.63398000","0"],[1779130800000,"20.91000000","21.18000000","20.91000000","21.12000000","749.13200000",1779132599999,"15778.07646000",150,"431.26300000","9064.19675000","0"],[1779132600000,"21.13000000","21.32000000","21.13000000","21.30000000","115.20400000",1779134399999,"2446.23205000",54,"93.57700000","1987.18287000","0"],[1779134400000,"21.31000000","21.41000000","21.31000000","21.39000000","105.10300000",1779136199999,"2245.88515000",52,"43.13600000","921.75929000","0"],[1779136200000,"21.40000000","21.40000000","21.18000000","21.24000000","247.99800000",1779137999999,"5274.04751000",75,"167.45400000","3557.74200000","0"],[1779138000000,"21.25000000","21.40000000","21.23000000","21.40000000","592.93100000",1779139799999,"12629.34252000",100,"117.33400000","2498.31405000","0"],[1779139800000,"21.38000000","21.48000000","21.38000000","21.48000000","99.02800000",1779141599999,"2124.16316000",46,"47.29300000","1014.48384000","0"],[1779141600000,"21.48000000","21.61000000","21.48000000","21.58000000","268.64000000",1779143399999,"5791.94527000",81,"134.78600000","2906.87802000","0"],[1779143400000,"21.58000000","21.63000000","21.48000000","21.56000000","684.56300000",1779145199999,"14760.25483000",173,"386.81600000","8343.69605000","0"],[1779145200000,"21.55000000","21.64000000","21.54000000","21.62000000","324.55400000",1779146999999,"7012.27101000",93,"217.80400000","4705.59546000","0"],[1779147000000,"21.62000000","21.66000000","21.60000000","21.64000000","196.57600000",1779148799999,"4251.06453000",51,"104.25500000","2254.75312000","0"],[1779148800000,"21.65000000","21.80000000","21.61000000","21.77000000","339.15500000",1779150599999,"7365.35779000",151,"264.17700000","5739.09312000","0"],[1779150600000,"21.78000000","21.88000000","21.77000000","21.86000000","153.27200000",1779152399999,"3344.17897000",57,"104.10800000","2271.10266000","0"],[1779152400000,"21.84000000","21.92000000","21.64000000","21.67000000","805.41500000",1779154199999,"17552.57364000",168,"198.65900000","4326.73215000","0"],[1779154200000,"21.67000000","21.76000000","21.67000000","21.69000000","919.82600000",1779155999999,"19987.94705000",113,"631.86500000","13733.46966000","0"],[1779156000000,"21.68000000","21.88000000","21.65000000","21.76000000","291.70500000",1779157799999,"6344.63541000",100,"141.10500000","3072.72928000","0"],[1779157800000,"21.75000000","21.76000000","21.69000000","21.71000000","95.13300000",1779159599999,"2066.09952000",49,"19.41700000","421.69050000","0"],[1779159600000,"21.71000000","21.90000000","21.70000000","21.87000000","154.19800000",1779161399999,"3364.96282000",59,"48.97700000","1066.05834000","0"],[1779161400000,"21.88000000","22.12000000","21.88000000","21.99000000","1231.44200000",1779163199999,"27079.33829000",348,"831.87800000","18294.43507000","0"],[1779163200000,"21.99000000","22.18000000","21.97000000","22.17000000","846.48200000",1779164999999,"18723.90627000",230,"652.64500000","14434.98701000","0"],[1779165000000,"22.16000000","22.34000000","22.15000000","22.29000000","1933.33300000",1779166799999,"43032.82041000",491,"1266.14300000","28196.22647000","0"],[1779166800000,"22.30000000","22.32000000","22.05000000","22.12000000","858.55400000",1779168599999,"19049.90000000",203,"332.91300000","7384.07602000","0"],[1779168600000,"22.11000000","22.24000000","22.10000000","22.15000000","346.33800000",1779170399999,"7684.44423000",135,"171.30400000","3802.30898000","0"],[1779170400000,"22.14000000","22.30000000","22.13000000","22.28000000","543.65100000",1779172199999,"12063.67208000",164,"435.34200000","9661.23205000","0"],[1779172200000,"22.28000000","22.32000000","22.22000000","22.27000000","884.49700000",1779173999999,"19698.38466000",237,"470.92300000","10493.65498000","0"],[1779174000000,"22.26000000","22.39000000","22.22000000","22.32000000","665.02400000",1779175799999,"14843.70861000",196,"358.35800000","7998.74606000","0"],[1779175800000,"22.34000000","22.54000000","22.34000000","22.47000000","1021.94500000",1779177599999,"22968.34459000",256,"596.04400000","13401.15339000","0"],[1779177600000,"22.47000000","22.51000000","22.27000000","22.36000000","1529.02500000",1779179399999,"34200.85310000",372,"550.22900000","12306.16809000","0"],[1779179400000,"22.33000000","22.58000000","22.33000000","22.48000000","1252.78000000",1779181199999,"28178.84080000",255,"807.83400000","18165.91128000","0"],[1779181200000,"22.48000000","22.51000000","22.13000000","22.17000000","1614.40000000",1779182999999,"36128.05721000",356,"634.92000000","14211.98592000","0"],[1779183000000,"22.16000000","22.36000000","22.10000000","22.36000000","382.89200000",1779184799999,"8522.43233000",154,"257.74700000","5740.64574000","0"],[1779184800000,"22.35000000","22.48000000","22.28000000","22.48000000","945.95000000",1779186599999,"21154.57646000",195,"562.61100000","12583.94130000","0"],[1779186600000,"22.49000000","22.58000000","22.42000000","22.49000000","1717.58400000",1779188399999,"38646.71703000",431,"922.53500000","20768.42144000","0"],[1779188400000,"22.50000000","22.59000000","22.49000000","22.54000000","675.77800000",1779190199999,"15230.89264000",208,"291.73100000","6574.84180000","0"],[1779190200000,"22.55000000","22.58000000","22.34000000","22.45000000","560.79200000",1779191999999,"12586.01503000",158,"252.67300000","5673.55268000","0"],[1779192000000,"22.45000000","22.47000000","22.23000000","22.43000000","986.06500000",1779193799999,"21998.39174000",253,"321.20100000","7169.62509000","0"],[1779193800000,"22.44000000","22.68000000","22.40000000","22.63000000","1188.95300000",1779195599999,"26822.13829000",263,"698.57000000","15778.08300000","0"],[1779195600000,"22.65000000","22.73000000","22.55000000","22.57000000","1750.04100000",1779197399999,"39633.15946000",461,"851.20800000","19286.38565000","0"],[1779197400000,"22.55000000","22.99000000","22.54000000","22.90000000","3937.77300000",1779199199999,"89917.97051000",847,"2115.04700000","48305.40330000","0"],[1779199200000,"22.91000000","23.04000000","22.78000000","22.96000000","3311.93100000",1779200999999,"75970.38499000",761,"1604.87300000","36830.91683000","0"],[1779201000000,"22.96000000","23.08000000","22.84000000","23.08000000","2900.77800000",1779202799999,"66592.96799000",691,"1510.29500000","34674.99594000","0"],[1779202800000,"23.06000000","23.10000000","22.91000000","23.05000000","2782.13500000",1779204599999,"64097.39792000",733,"1632.57300000","37614.76108000","0"],[1779204600000,"23.05000000","23.19000000","22.95000000","23.14000000","2291.17600000",1779206399999,"52885.50848000",537,"1117.41100000","25780.64497000","0"],[1779206400000,"23.14000000","23.40000000","23.09000000","23.38000000","4663.93800000",1779208199999,"108465.02471000",1059,"3080.76600000","71692.56017000","0"],[1779208200000,"23.39000000","23.67000000","23.37000000","23.54000000","8649.29600000",1779209999999,"203499.59472000",1623,"5330.29000000","125477.14564000","0"],[1779210000000,"23.55000000","23.62000000","23.26000000","23.62000000","6527.17000000",1779211799999,"153023.38446000",961,"3389.51100000","79594.89617000","0"],[1779211800000,"23.61000000","24.27000000","23.45000000","23.79000000","21571.38200000",1779213599999,"514090.52052000",3934,"13324.50000000","317724.83194000","0"],[1779213600000,"23.79000000","23.79000000","23.16000000","23.21000000","5827.21600000",1779215399999,"136860.76131000",1068,"3335.51500000","78451.98163000","0"],[1779215400000,"23.21000000","23.42000000","23.21000000","23.31000000","2339.37400000",1779217199999,"54509.83519000",379,"1557.89600000","36296.79851000","0"],[1779217200000,"23.31000000","23.38000000","22.80000000","22.94000000","14306.66600000",1779218999999,"328737.18199000",1441,"3147.08700000","72401.43783000","0"],[1779219000000,"22.96000000","23.09000000","22.93000000","23.06000000","1331.57200000",1779220799999,"30657.08623000",366,"771.29900000","17756.44556000","0"],[1779220800000,"23.06000000","23.06000000","22.79000000","22.94000000","2860.85400000",1779222599999,"65546.11172000",420,"1113.62200000","25500.61030000","0"],[1779222600000,"22.95000000","23.09000000","22.93000000","23.08000000","1257.13400000",1779224399999,"28905.63075000",243,"759.16700000","17460.33102000","0"],[1779224400000,"23.06000000","23.14000000","23.01000000","23.11000000","598.47200000",1779226199999,"13806.01067000",125,"323.65300000","7470.75846000","0"],[1779226200000,"23.13000000","23.16000000","22.79000000","22.79000000","893.82300000",1779227999999,"20539.15868000",241,"379.65500000","8725.62157000","0"],[1779228000000,"22.81000000","22.92000000","22.76000000","22.80000000","738.27100000",1779229799999,"16881.66907000",169,"327.53800000","7492.99019000","0"],[1779229800000,"22.79000000","22.88000000","22.61000000","22.78000000","4104.46400000",1779231599999,"93305.68810000",648,"1857.70300000","42260.60427000","0"],[1779231600000,"22.79000000","22.89000000","22.71000000","22.86000000","2658.54200000",1779233399999,"60607.61098000",463,"1372.47200000","31297.78231000","0"],[1779233400000,"22.85000000","22.89000000","22.78000000","22.80000000","1680.93300000",1779235199999,"38404.66426000",179,"430.16900000","9821.71713000","0"],[1779235200000,"22.79000000","22.86000000","22.67000000","22.77000000","4140.07000000",1779236999999,"94306.18184000",681,"2172.99300000","49498.44037000","0"],[1779237000000,"22.78000000","22.83000000","22.60000000","22.81000000","1497.05000000",1779238799999,"33943.44102000",286,"638.61200000","14482.41778000","0"],[1779238800000,"22.81000000","22.85000000","22.64000000","22.72000000","1287.38400000",1779240599999,"29254.19665000",256,"601.14500000","13654.35670000","0"],[1779240600000,"22.71000000","22.84000000","22.68000000","22.72000000","1920.39500000",1779242399999,"43711.39630000",276,"903.58100000","20569.27424000","0"],[1779242400000,"22.69000000","22.79000000","22.65000000","22.65000000","818.48000000",1779244199999,"18596.58201000",171,"417.40500000","9482.02294000","0"],[1779244200000,"22.64000000","22.78000000","22.51000000","22.65000000","3009.03300000",1779245999999,"68097.49439000",497,"1719.76700000","38950.68599000","0"],[1779246000000,"22.65000000","22.65000000","22.52000000","22.57000000","792.06200000",1779247799999,"17872.79676000",151,"410.58600000","9265.81919000","0"],[1779247800000,"22.56000000","22.63000000","22.41000000","22.42000000","745.88800000",1779249599999,"16791.21711000",182,"252.48400000","5679.22690000","0"],[1779249600000,"22.44000000","22.70000000","22.43000000","22.54000000","1470.41700000",1779251399999,"33166.77219000",223,"769.47300000","17339.22436000","0"],[1779251400000,"22.55000000","22.70000000","22.53000000","22.68000000","734.22600000",1779253199999,"16588.10285000",185,"552.17600000","12475.80788000","0"],[1779253200000,"22.68000000","22.80000000","22.63000000","22.70000000","469.09700000",1779254999999,"10660.50515000",130,"218.33300000","4959.72666000","0"],[1779255000000,"22.71000000","22.86000000","22.71000000","22.86000000","435.38000000",1779256799999,"9930.94972000",114,"298.76700000","6814.90307000","0"],[1779256800000,"22.86000000","22.91000000","22.75000000","22.86000000","637.95300000",1779258599999,"14554.00043000",123,"389.41000000","8875.35662000","0"],[1779258600000,"22.87000000","23.00000000","22.87000000","22.98000000","378.40800000",1779260399999,"8669.37083000",98,"116.19600000","2662.94200000","0"],[1779260400000,"22.99000000","22.99000000","22.87000000","22.95000000","907.97600000",1779262199999,"20818.21654000",174,"463.02600000","10616.87620000","0"],[1779262200000,"22.94000000","23.03000000","22.94000000","22.98000000","443.10700000",1779263999999,"10185.57338000",94,"170.45500000","3919.29217000","0"],[1779264000000,"22.99000000","23.01000000","22.80000000","22.83000000","550.39600000",1779265799999,"12581.60561000",110,"186.68500000","4264.71867000","0"],[1779265800000,"22.80000000","22.87000000","22.73000000","22.77000000","446.09100000",1779267599999,"10164.42586000",98,"276.15300000","6294.78629000","0"],[1779267600000,"22.76000000","22.76000000","22.65000000","22.66000000","865.98200000",1779269399999,"19657.98661000",133,"195.42300000","4437.49512000","0"],[1779269400000,"22.66000000","22.77000000","22.64000000","22.69000000","535.08400000",1779271199999,"12143.31226000",125,"289.13100000","6560.79653000","0"],[1779271200000,"22.71000000","22.91000000","22.69000000","22.89000000","999.18800000",1779272999999,"22776.79881000",177,"443.13400000","10108.67945000","0"],[1779273000000,"22.88000000","22.98000000","22.88000000","22.91000000","698.76100000",1779274799999,"16020.70735000",152,"212.33600000","4867.43520000","0"],[1779274800000,"22.90000000","22.92000000","22.84000000","22.87000000","429.39100000",1779276599999,"9825.87146000",112,"126.97900000","2905.39104000","0"],[1779276600000,"22.87000000","22.93000000","22.80000000","22.82000000","490.38700000",1779278399999,"11211.56940000",101,"134.31100000","3070.64509000","0"],[1779278400000,"22.81000000","22.87000000","22.75000000","22.80000000","570.85800000",1779280199999,"13022.73258000",139,"255.09700000","5818.08854000","0"],[1779280200000,"22.80000000","22.88000000","22.80000000","22.81000000","866.62000000",1779281999999,"19800.18786000",130,"437.19300000","9993.09328000","0"],[1779282000000,"22.81000000","22.82000000","22.69000000","22.69000000","750.82400000",1779283799999,"17082.80899000",110,"169.55700000","3854.98991000","0"],[1779283800000,"22.69000000","22.80000000","22.61000000","22.77000000","1100.50800000",1779285599999,"24994.11993000",189,"448.19600000","10173.46770000","0"],[1779285600000,"22.78000000","22.93000000","22.74000000","22.87000000","1480.32100000",1779287399999,"33776.61276000",145,"761.79900000","17401.21632000","0"],[1779287400000,"22.87000000","22.94000000","22.82000000","22.87000000","645.98400000",1779289199999,"14778.21784000",144,"248.72500000","5691.11646000","0"],[1779289200000,"22.86000000","22.94000000","22.82000000","22.92000000","171.59600000",1779290999999,"3924.91778000",70,"87.97000000","2011.16378000","0"],[1779291000000,"22.92000000","23.01000000","22.90000000","22.94000000","458.01500000",1779292799999,"10508.42193000",84,"153.48600000","3521.51863000","0"],[1779292800000,"22.95000000","23.09000000","22.85000000","22.86000000","1286.15100000",1779294599999,"29618.87689000",249,"754.56600000","17381.64303000","0"],[1779294600000,"22.87000000","22.95000000","22.82000000","22.86000000","326.74000000",1779296399999,"7476.71569000",70,"177.85800000","4067.63275000","0"],[1779296400000,"22.83000000","22.92000000","22.79000000","22.88000000","382.09000000",1779298199999,"8735.57525000",122,"264.06000000","6038.67586000","0"],[1779298200000,"22.86000000","22.93000000","22.85000000","22.88000000","145.34500000",1779299999999,"3326.19713000",47,"78.65400000","1800.11992000","0"],[1779300000000,"22.88000000","22.89000000","22.76000000","22.79000000","1167.86600000",1779301799999,"26643.18416000",170,"494.90100000","11287.58230000","0"],[1779301800000,"22.78000000","22.79000000","22.66000000","22.68000000","736.69400000",1779303599999,"16724.48729000",106,"232.15200000","5270.38072000","0"],[1779303600000,"22.67000000","22.75000000","22.64000000","22.74000000","358.90200000",1779305399999,"8143.17731000",66,"274.52600000","6229.49698000","0"],[1779305400000,"22.74000000","22.74000000","22.66000000","22.66000000","657.35800000",1779307199999,"14915.17701000",95,"78.18700000","1774.92202000","0"],[1779307200000,"22.66000000","22.71000000","22.57000000","22.61000000","643.16400000",1779308999999,"14570.84557000",116,"411.82400000","9335.26179000","0"],[1779309000000,"22.60000000","22.64000000","22.56000000","22.60000000","223.00400000",1779310799999,"5039.69950000",92,"61.25600000","1384.35315000","0"],[1779310800000,"22.61000000","22.76000000","22.61000000","22.63000000","952.90400000",1779312599999,"21610.13043000",216,"416.29700000","9444.12002000","0"],[1779312600000,"22.63000000","22.68000000","22.60000000","22.61000000","136.88900000",1779314399999,"3100.19177000",41,"49.98200000","1133.42594000","0"],[1779314400000,"22.60000000","22.64000000","22.56000000","22.64000000","103.28900000",1779316199999,"2333.79319000",61,"82.13200000","1856.12792000","0"],[1779316200000,"22.65000000","22.68000000","22.62000000","22.68000000","101.89300000",1779317999999,"2307.94715000",53,"58.97600000","1335.96523000","0"],[1779318000000,"22.67000000","22.68000000","22.60000000","22.65000000","237.61800000",1779319799999,"5379.92387000",60,"55.47300000","1256.15267000","0"],[1779319800000,"22.66000000","22.69000000","22.62000000","22.64000000","139.64200000",1779321599999,"3163.00585000",76,"43.58200000","987.46340000","0"],[1779321600000,"22.64000000","22.78000000","22.64000000","22.78000000","206.63100000",1779323399999,"4689.51631000",80,"158.55600000","3597.63017000","0"],[1779323400000,"22.79000000","22.91000000","22.79000000","22.89000000","467.03800000",1779325199999,"10668.28407000",136,"386.31300000","8824.01950000","0"],[1779325200000,"22.89000000","23.07000000","22.89000000","23.04000000","1211.34800000",1779326999999,"27884.45025000",345,"858.04200000","19754.64479000","0"],[1779327000000,"23.01000000","23.04000000","22.95000000","23.02000000","611.62200000",1779328799999,"14066.04426000",157,"340.25500000","7826.93548000","0"],[1779328800000,"23.01000000","23.07000000","22.93000000","22.95000000","1186.03300000",1779330599999,"27282.53172000",244,"305.55300000","7026.32792000","0"],[1779330600000,"22.94000000","23.04000000","22.92000000","23.03000000","124.70800000",1779332399999,"2862.33720000",71,"103.45800000","2374.08994000","0"],[1779332400000,"23.02000000","23.14000000","23.01000000","23.09000000","489.91500000",1779334199999,"11306.84800000",134,"271.06700000","6250.89786000","0"],[1779334200000,"23.11000000","23.20000000","23.10000000","23.17000000","255.27300000",1779335999999,"5906.79899000",113,"93.74400000","2169.22199000","0"],[1779336000000,"23.16000000","23.25000000","23.15000000","23.21000000","694.94100000",1779337799999,"16127.90223000",182,"441.54700000","10246.18138000","0"],[1779337800000,"23.20000000","23.23000000","23.14000000","23.14000000","779.88700000",1779339599999,"18076.81871000",173,"539.43200000","12505.20910000","0"],[1779339600000,"23.13000000","23.14000000","23.02000000","23.08000000","615.40400000",1779341399999,"14199.54253000",155,"201.68200000","4653.87062000","0"],[1779341400000,"23.08000000","23.08000000","22.98000000","22.99000000","177.09100000",1779343199999,"4075.76811000",79,"52.55600000","1209.46643000","0"],[1779343200000,"22.99000000","22.99000000","22.84000000","22.91000000","428.87100000",1779344999999,"9828.96819000",146,"217.70000000","4988.13418000","0"],[1779345000000,"22.90000000","22.95000000","22.90000000","22.90000000","255.37000000",1779346799999,"5854.66452000",71,"147.54600000","3383.27027000","0"],[1779346800000,"22.90000000","22.92000000","22.84000000","22.85000000","219.20700000",1779348599999,"5012.29136000",92,"158.78000000","3629.97702000","0"],[1779348600000,"22.84000000","22.98000000","22.84000000","22.95000000","57.85200000",1779350399999,"1324.26398000",47,"49.16700000","1125.22527000","0"],[1779350400000,"22.96000000","23.02000000","22.93000000","23.00000000","218.50000000",1779352199999,"5021.52750000",96,"158.59700000","3644.64535000","0"],[1779352200000,"23.01000000","23.01000000","22.86000000","22.89000000","352.34400000",1779353999999,"8081.89762000",95,"79.29900000","1818.00396000","0"],[1779354000000,"22.88000000","22.88000000","22.74000000","22.75000000","672.61800000",1779355799999,"15351.03306000",163,"400.66000000","9143.20168000","0"],[1779355800000,"22.73000000","22.73000000","22.66000000","22.67000000","97.12000000",1779357599999,"2202.25749000",57,"29.21700000","662.36672000","0"],[1779357600000,"22.67000000","22.77000000","22.56000000","22.62000000","988.19700000",1779359399999,"22427.53692000",233,"574.67800000","13051.41093000","0"],[1779359400000,"22.61000000","22.63000000","22.54000000","22.58000000","404.56600000",1779361199999,"9145.57674000",144,"102.06700000","2305.68215000","0"],[1779361200000,"22.57000000","22.64000000","22.55000000","22.57000000","320.50100000",1779362999999,"7238.00217000",118,"151.88900000","3429.86637000","0"],[1779363000000,"22.59000000","22.60000000","22.52000000","22.52000000","364.87100000",1779364799999,"8232.76687000",68,"10.50100000","236.69537000","0"],[1779364800000,"22.54000000","22.60000000","22.52000000","22.60000000","177.22600000",1779366599999,"3995.00697000",60,"157.17300000","3543.12008000","0"],[1779366600000,"22.61000000","22.79000000","22.61000000","22.73000000","619.22800000",1779368399999,"14060.17364000",149,"339.09200000","7695.38376000","0"],[1779368400000,"22.72000000","22.85000000","22.71000000","22.76000000","1135.32200000",1779370199999,"25860.69954000",207,"733.12200000","16703.50503000","0"],[1779370200000,"22.77000000","22.77000000","22.55000000","22.66000000","428.82400000",1779371999999,"9724.74517000",206,"136.97500000","3099.99159000","0"],[1779372000000,"22.67000000","22.72000000","22.58000000","22.60000000","465.27000000",1779373799999,"10525.08265000",198,"185.43500000","4197.35970000","0"],[1779373800000,"22.61000000","22.64000000","22.57000000","22.63000000","460.28400000",1779375599999,"10408.00939000",153,"240.28000000","5432.99900000","0"],[1779375600000,"22.62000000","22.81000000","22.53000000","22.78000000","821.51000000",1779377399999,"18561.69670000",183,"621.36400000","14040.66665000","0"],[1779377400000,"22.79000000","22.80000000","22.70000000","22.72000000","246.52600000",1779379199999,"5609.30378000",88,"89.22900000","2030.65528000","0"],[1779379200000,"22.71000000","22.76000000","22.61000000","22.65000000","417.16100000",1779380999999,"9476.18633000",110,"117.04400000","2657.38938000","0"],[1779381000000,"22.66000000","22.72000000","22.63000000","22.66000000","138.13300000",1779382799999,"3131.82700000",63,"82.66700000","1874.39117000","0"],[1779382800000,"22.67000000","22.89000000","22.67000000","22.84000000","848.08100000",1779384599999,"19318.98169000",202,"405.40400000","9237.51296000","0"],[1779384600000,"22.84000000","22.96000000","22.81000000","22.93000000","460.81000000",1779386399999,"10553.90098000",107,"291.20100000","6670.74534000","0"],[1779386400000,"22.94000000","22.94000000","22.85000000","22.91000000","445.58300000",1779388199999,"10204.06802000",118,"128.22600000","2936.50044000","0"],[1779388200000,"22.91000000","22.93000000","22.77000000","22.83000000","239.71500000",1779389999999,"5472.30858000",88,"119.09500000","2719.63990000","0"],[1779390000000,"22.82000000","22.87000000","22.76000000","22.76000000","266.45400000",1779391799999,"6080.16466000",79,"97.91500000","2235.46176000","0"],[1779391800000,"22.77000000","22.84000000","22.76000000","22.83000000","136.61500000",1779393599999,"3116.40846000",47,"117.46500000","2679.83416000","0"],[1779393600000,"22.82000000","22.83000000","22.79000000","22.79000000","99.24200000",1779395399999,"2263.56573000",41,"43.28200000","987.42212000","0"],[1779395400000,"22.78000000","22.80000000","22.73000000","22.73000000","63.31700000",1779397199999,"1441.30329000",29,"43.87900000","999.04263000","0"],[1779397200000,"22.73000000","22.79000000","22.72000000","22.79000000","205.17200000",1779398999999,"4666.73361000",71,"120.79400000","2748.10210000","0"],[1779399000000,"22.82000000","22.83000000","22.68000000","22.68000000","344.79100000",1779400799999,"7842.59540000",58,"78.54100000","1787.60672000","0"],[1779400800000,"22.69000000","22.79000000","22.65000000","22.70000000","124.63700000",1779402599999,"2830.05502000",57,"98.16700000","2229.33149000","0"],[1779402600000,"22.72000000","22.75000000","22.66000000","22.68000000","88.00100000",1779404399999,"1998.41360000",39,"50.27000000","1141.15937000","0"],[1779404400000,"22.67000000","22.75000000","22.66000000","22.67000000","133.47400000",1779406199999,"3030.90737000",54,"70.81000000","1607.74688000","0"],[1779406200000,"22.68000000","22.73000000","22.68000000","22.71000000","60.84200000",1779407999999,"1382.07807000",35,"31.14400000","707.54240000","0"],[1779408000000,"22.71000000","22.74000000","22.66000000","22.66000000","221.87000000",1779409799999,"5038.97499000",63,"96.89800000","2200.80635000","0"],[1779409800000,"22.67000000","22.67000000","22.52000000","22.52000000","172.76800000",1779411599999,"3904.32847000",57,"35.42200000","800.34360000","0"],[1779411600000,"22.51000000","22.61000000","22.50000000","22.55000000","705.55600000",1779413399999,"15923.52238000",157,"373.11900000","8419.53570000","0"],[1779413400000,"22.54000000","22.55000000","22.48000000","22.51000000","162.61200000",1779415199999,"3660.05401000",64,"42.27000000","951.26471000","0"],[1779415200000,"22.51000000","22.53000000","22.45000000","22.50000000","635.61400000",1779416999999,"14301.28192000",119,"456.79700000","10282.04716000","0"],[1779417000000,"22.51000000","22.58000000","22.49000000","22.50000000","102.60100000",1779418799999,"2310.92624000",42,"52.56100000","1183.65025000","0"],[1779418800000,"22.52000000","22.52000000","22.43000000","22.51000000","288.84000000",1779420599999,"6493.02226000",74,"229.09400000","5150.18527000","0"],[1779420600000,"22.52000000","22.59000000","22.52000000","22.54000000","738.17800000",1779422399999,"16660.66075000",114,"441.25400000","9958.59487000","0"],[1779422400000,"22.54000000","22.62000000","22.52000000","22.56000000","137.49800000",1779424199999,"3102.84792000",67,"65.20200000","1471.84479000","0"],[1779424200000,"22.55000000","22.62000000","22.49000000","22.56000000","318.64800000",1779425999999,"7190.24657000",140,"208.84600000","4712.81414000","0"],[1779426000000,"22.56000000","22.62000000","22.55000000","22.58000000","66.65300000",1779427799999,"1506.09487000",33,"48.45900000","1094.83835000","0"],[1779427800000,"22.59000000","22.66000000","22.56000000","22.58000000","257.86500000",1779429599999,"5831.49557000",104,"98.47600000","2228.29780000","0"],[1779429600000,"22.59000000","22.59000000","22.51000000","22.51000000","194.48000000",1779431399999,"4388.19655000",46,"64.00400000","1443.75548000","0"],[1779431400000,"22.52000000","22.55000000","22.48000000","22.48000000","237.32200000",1779433199999,"5344.61982000",56,"82.87100000","1866.20437000","0"],[1779433200000,"22.48000000","22.61000000","22.44000000","22.61000000","645.40000000",1779434999999,"14537.33745000",128,"375.03200000","8452.62913000","0"],[1779435000000,"22.62000000","22.64000000","22.55000000","22.62000000","546.65300000",1779436799999,"12346.67270000",98,"151.75200000","3429.80786000","0"],[1779436800000,"22.62000000","22.76000000","22.62000000","22.76000000","205.81100000",1779438599999,"4667.09388000",86,"150.55400000","3414.52946000","0"],[1779438600000,"22.76000000","22.76000000","22.57000000","22.61000000","231.24800000",1779440399999,"5240.71858000",82,"54.41300000","1232.04275000","0"],[1779440400000,"22.60000000","22.64000000","22.57000000","22.61000000","395.66600000",1779442199999,"8946.59244000",80,"217.63200000","4922.58697000","0"],[1779442200000,"22.60000000","22.60000000","22.50000000","22.53000000","191.58200000",1779443999999,"4321.21538000",73,"50.35300000","1134.71301000","0"],[1779444000000,"22.52000000","22.57000000","22.46000000","22.53000000","233.10900000",1779445799999,"5251.39160000",69,"153.93600000","3469.98690000","0"],[1779445800000,"22.53000000","22.57000000","22.52000000","22.53000000","77.31200000",1779447599999,"1743.02213000",52,"21.64400000","488.09552000","0"],[1779447600000,"22.53000000","22.56000000","22.50000000","22.53000000","147.28900000",1779449399999,"3319.58849000",56,"57.04600000","1285.55514000","0"],[1779449400000,"22.54000000","22.63000000","22.54000000","22.61000000","613.72200000",1779451199999,"13857.48875000",105,"417.25200000","9421.53792000","0"],[1779451200000,"22.62000000","22.71000000","22.59000000","22.65000000","282.73400000",1779452999999,"6405.60048000",85,"133.45500000","3023.83809000","0"],[1779453000000,"22.64000000","22.70000000","22.60000000","22.69000000","556.08700000",1779454799999,"12603.09867000",122,"249.72100000","5657.66953000","0"],[1779454800000,"22.69000000","22.80000000","22.68000000","22.75000000","621.32100000",1779456599999,"14141.63601000",140,"322.66400000","7344.38164000","0"],[1779456600000,"22.74000000","22.79000000","22.67000000","22.76000000","858.04500000",1779458399999,"19504.08172000",274,"471.94800000","10729.78976000","0"],[1779458400000,"22.76000000","22.76000000","22.49000000","22.52000000","804.36200000",1779460199999,"18226.78850000",150,"376.20300000","8521.56755000","0"],[1779460200000,"22.54000000","22.59000000","22.46000000","22.47000000","319.52600000",1779461999999,"7201.35421000",58,"203.57200000","4590.99523000","0"],[1779462000000,"22.47000000","22.50000000","22.25000000","22.32000000","2337.36300000",1779463799999,"52336.15954000",406,"726.40000000","16251.55112000","0"],[1779463800000,"22.33000000","22.36000000","22.21000000","22.23000000","2087.45100000",1779465599999,"46477.85524000",308,"486.48800000","10840.05534000","0"],[1779465600000,"22.23000000","22.27000000","22.10000000","22.18000000","3499.57100000",1779467399999,"77619.20389000",503,"1478.84200000","32821.76721000","0"],[1779467400000,"22.19000000","22.22000000","22.06000000","22.10000000","2144.95300000",1779469199999,"47413.89590000",578,"438.89100000","9701.24303000","0"],[1779469200000,"22.10000000","22.21000000","22.03000000","22.20000000","2106.20600000",1779470999999,"46525.54392000",379,"703.11700000","15547.58778000","0"],[1779471000000,"22.20000000","22.20000000","21.94000000","21.96000000","2242.45800000",1779472799999,"49433.64413000",305,"484.01200000","10662.31571000","0"],[1779472800000,"21.95000000","22.00000000","21.82000000","21.89000000","3167.79700000",1779474599999,"69359.68006000",582,"1528.60300000","33445.21806000","0"],[1779474600000,"21.89000000","21.94000000","21.67000000","21.68000000","2719.79000000",1779476399999,"59267.50537000",518,"903.21500000","19680.07752000","0"],[1779476400000,"21.68000000","21.68000000","21.42000000","21.52000000","2176.14800000",1779478199999,"46891.99544000",410,"1176.49800000","25338.34262000","0"],[1779478200000,"21.51000000","21.55000000","21.36000000","21.48000000","1198.15400000",1779479999999,"25728.01138000",248,"628.65600000","13496.29553000","0"],[1779480000000,"21.49000000","21.59000000","21.45000000","21.54000000","350.06900000",1779481799999,"7529.16981000",87,"269.64600000","5797.72028000","0"],[1779481800000,"21.53000000","21.62000000","21.49000000","21.62000000","651.09800000",1779483599999,"14037.49787000",124,"360.65800000","7775.38661000","0"],[1779483600000,"21.63000000","21.71000000","21.63000000","21.70000000","138.69800000",1779485399999,"3005.79265000",36,"52.93400000","1147.00493000","0"],[1779485400000,"21.70000000","21.71000000","21.67000000","21.68000000","158.10800000",1779487199999,"3430.69516000",19,"75.19800000","1631.77507000","0"],[1779487200000,"21.68000000","21.68000000","21.51000000","21.52000000","985.34600000",1779488999999,"21261.58607000",160,"300.84300000","6494.01232000","0"],[1779489000000,"21.53000000","21.54000000","21.33000000","21.33000000","2431.09700000",1779490799999,"52009.03077000",520,"816.02000000","17456.09501000","0"],[1779490800000,"21.35000000","21.37000000","19.63000000","19.65000000","41197.52100000",1779492599999,"837231.03816000",7326,"18196.18600000","369378.03516000","0"],[1779492600000,"19.62000000","20.10000000","19.55000000","19.77000000","11244.25300000",1779494399999,"222271.23718000",1171,"6700.54300000","132482.41084000","0"],[1779494400000,"19.76000000","19.93000000","19.69000000","19.91000000","7861.24100000",1779496199999,"155737.09567000",802,"3285.19800000","65085.76468000","0"],[1779496200000,"19.92000000","20.00000000","19.71000000","19.89000000","3043.63500000",1779497999999,"60453.68722000",420,"1723.69500000","34232.71594000","0"],[1779498000000,"19.88000000","19.96000000","19.76000000","19.88000000","1776.17700000",1779499799999,"35267.74923000",236,"873.18000000","17328.05316000","0"],[1779499800000,"19.87000000","19.90000000","19.33000000","19.69000000","8082.06100000",1779501599999,"158160.60376000",869,"4146.06400000","81096.05878000","0"],[1779501600000,"19.69000000","19.85000000","19.61000000","19.78000000","4744.48700000",1779503399999,"93604.24367000",523,"2378.09300000","46930.27331000","0"],[1779503400000,"19.77000000","19.78000000","19.66000000","19.71000000","1500.51800000",1779505199999,"29587.44840000",217,"638.39400000","12585.79927000","0"],[1779505200000,"19.72000000","19.76000000","19.62000000","19.70000000","1796.05800000",1779506999999,"35384.30478000",226,"889.99200000","17535.03294000","0"],[1779507000000,"19.69000000","19.80000000","19.60000000","19.62000000","3741.78600000",1779508799999,"73771.96314000",367,"2417.60000000","47695.00764000","0"],[1779508800000,"19.61000000","19.71000000","19.57000000","19.61000000","1998.62100000",1779510599999,"39260.09107000",321,"1167.35000000","22927.31926000","0"],[1779510600000,"19.60000000","19.71000000","19.55000000","19.59000000","2520.10300000",1779512399999,"49468.89568000",537,"1684.92700000","33078.49752000","0"],[1779512400000,"19.57000000","19.57000000","19.45000000","19.54000000","1486.10400000",1779514199999,"29010.66304000",361,"1019.48000000","19904.03973000","0"],[1779514200000,"19.54000000","19.77000000","19.51000000","19.71000000","1988.52400000",1779515999999,"39112.26927000",550,"1122.13200000","22073.24343000","0"],[1779516000000,"19.72000000","19.83000000","19.69000000","19.83000000","3134.46000000",1779517799999,"61890.95823000",624,"1900.54300000","37527.30003000","0"],[1779517800000,"19.83000000","19.89000000","19.76000000","19.85000000","1532.26100000",1779519599999,"30377.52855000",217,"1008.26700000","19990.72663000","0"],[1779519600000,"19.85000000","19.91000000","19.78000000","19.86000000","1679.60800000",1779521399999,"33351.59338000",464,"1031.56100000","20482.07568000","0"],[1779521400000,"19.85000000","19.90000000","19.61000000","19.84000000","3631.05600000",1779523199999,"71768.88382000",553,"1674.70400000","33090.96008000","0"],[1779523200000,"19.84000000","19.87000000","19.75000000","19.82000000","2176.54500000",1779524999999,"43116.94608000",309,"1123.52200000","22260.21809000","0"],[1779525000000,"19.78000000","19.78000000","19.63000000","19.71000000","1679.06100000",1779526799999,"33116.72708000",180,"562.52800000","11090.33002000","0"],[1779526800000,"19.70000000","19.77000000","19.66000000","19.71000000","882.54000000",1779528599999,"17415.63407000",130,"466.07800000","9195.05483000","0"],[1779528600000,"19.72000000","19.87000000","19.64000000","19.85000000","2200.35900000",1779530399999,"43516.10260000",311,"1361.77600000","26929.98356000","0"],[1779530400000,"19.84000000","19.84000000","19.71000000","19.79000000","1190.02300000",1779532199999,"23533.03982000",199,"597.66400000","11821.92672000","0"],[1779532200000,"19.79000000","19.80000000","19.65000000","19.79000000","1919.70100000",1779533999999,"37843.44651000",224,"831.23600000","16384.69744000","0"],[1779534000000,"19.80000000","19.92000000","19.80000000","19.86000000","789.80900000",1779535799999,"15685.36499000",113,"397.98400000","7906.02237000","0"],[1779535800000,"19.87000000","19.92000000","19.79000000","19.83000000","1031.48000000",1779537599999,"20477.77243000",137,"426.31200000","8459.25207000","0"],[1779537600000,"19.83000000","19.91000000","19.76000000","19.87000000","1071.55600000",1779539399999,"21259.78126000",156,"562.14400000","11153.26994000","0"],[1779539400000,"19.87000000","19.87000000","19.76000000","19.80000000","903.28900000",1779541199999,"17892.31186000",123,"417.95400000","8274.17380000","0"],[1779541200000,"19.80000000","19.95000000","19.79000000","19.91000000","1484.41200000",1779542999999,"29500.13058000",236,"856.02600000","17016.09636000","0"],[1779543000000,"19.92000000","20.13000000","19.79000000","20.12000000","3410.55800000",1779544799999,"68158.83812000",600,"1966.48500000","39301.45854000","0"],[1779544800000,"20.12000000","20.19000000","20.01000000","20.15000000","2116.73300000",1779546599999,"42514.34376000",336,"1109.27400000","22279.75765000","0"],[1779546600000,"20.13000000","20.15000000","20.08000000","20.11000000","1012.10700000",1779548399999,"20354.31027000",203,"381.12400000","7665.27796000","0"],[1779548400000,"20.13000000","20.14000000","19.99000000","19.99000000","962.13900000",1779550199999,"19318.13253000",179,"473.98300000","9516.45885000","0"],[1779550200000,"19.97000000","20.03000000","19.94000000","20.03000000","997.44400000",1779551999999,"19931.48415000",157,"355.20200000","7099.37672000","0"],[1779552000000,"20.01000000","20.05000000","19.93000000","20.00000000","784.19200000",1779553799999,"15667.69147000",153,"417.03200000","8333.42364000","0"],[1779553800000,"20.01000000","20.12000000","19.97000000","20.03000000","1281.53200000",1779555599999,"25727.57421000",168,"461.10400000","9251.90957000","0"],[1779555600000,"20.03000000","20.05000000","19.97000000","19.99000000","919.49500000",1779557399999,"18388.69889000",170,"565.87200000","11317.86766000","0"],[1779557400000,"20.00000000","20.04000000","19.96000000","20.03000000","427.45300000",1779559199999,"8554.21644000",193,"317.72300000","6358.99804000","0"],[1779559200000,"20.04000000","20.09000000","19.97000000","19.98000000","1174.47100000",1779560999999,"23525.97375000",200,"538.16500000","10776.79558000","0"],[1779561000000,"20.01000000","20.18000000","20.00000000","20.12000000","3996.60000000",1779562799999,"80210.45662000",227,"3308.90500000","66380.63575000","0"],[1779562800000,"20.13000000","20.15000000","20.05000000","20.12000000","615.14800000",1779564599999,"12368.29590000",111,"320.41800000","6446.88388000","0"],[1779564600000,"20.12000000","20.13000000","20.07000000","20.12000000","451.73400000",1779566399999,"9077.02768000",78,"170.61300000","3428.53976000","0"],[1779566400000,"20.11000000","20.16000000","20.09000000","20.15000000","649.95000000",1779568199999,"13075.64659000",121,"477.57100000","9609.09957000","0"],[1779568200000,"20.15000000","20.44000000","20.15000000","20.44000000","2549.70500000",1779569999999,"51885.56482000",474,"1155.10400000","23504.62473000","0"],[1779570000000,"20.44000000","20.45000000","20.24000000","20.27000000","3618.89800000",1779571799999,"73635.32048000",877,"2297.96800000","46758.24407000","0"],[1779571800000,"20.24000000","20.34000000","20.15000000","20.24000000","1491.80000000",1779573599999,"30184.62248000",479,"852.11700000","17245.39216000","0"],[1779573600000,"20.24000000","20.30000000","20.11000000","20.12000000","1864.35400000",1779575399999,"37615.90207000",623,"1017.13500000","20520.09577000","0"],[1779575400000,"20.11000000","20.13000000","20.00000000","20.01000000","2329.30400000",1779577199999,"46784.70838000",612,"1220.86300000","24526.18024000","0"],[1779577200000,"19.99000000","20.04000000","19.92000000","19.98000000","2916.17600000",1779578999999,"58255.78816000",596,"1850.70800000","36974.04148000","0"],[1779579000000,"19.98000000","20.05000000","19.94000000","20.05000000","836.57700000",1779580799999,"16712.62781000",242,"590.24700000","11789.77830000","0"],[1779580800000,"20.06000000","20.12000000","19.99000000","20.08000000","1043.25100000",1779582599999,"20913.32504000",129,"654.91500000","13122.44742000","0"],[1779582600000,"20.12000000","20.15000000","20.08000000","20.13000000","1178.90200000",1779584399999,"23709.51641000",104,"592.61100000","11917.13313000","0"],[1779584400000,"20.14000000","20.29000000","20.14000000","20.19000000","1038.38800000",1779586199999,"21007.34137000",124,"619.97800000","12546.34976000","0"],[1779586200000,"20.17000000","20.26000000","20.16000000","20.26000000","367.46200000",1779587999999,"7433.87880000",90,"172.07900000","3479.95942000","0"],[1779588000000,"20.29000000","20.32000000","20.17000000","20.19000000","839.54900000",1779589799999,"17010.48171000",144,"416.88900000","8443.23183000","0"],[1779589800000,"20.19000000","20.30000000","20.16000000","20.27000000","612.13100000",1779591599999,"12393.01310000",95,"268.90100000","5442.51617000","0"],[1779591600000,"20.26000000","20.31000000","20.22000000","20.23000000","134.61300000",1779593399999,"2729.83895000",27,"89.43700000","1813.65215000","0"],[1779593400000,"20.20000000","20.25000000","20.18000000","20.24000000","684.85300000",1779595199999,"13841.91089000",77,"431.91200000","8732.65250000","0"],[1779595200000,"20.27000000","20.32000000","20.24000000","20.28000000","514.99000000",1779596999999,"10442.80364000",84,"213.21600000","4320.78128000","0"],[1779597000000,"20.29000000","20.33000000","20.23000000","20.33000000","309.75600000",1779598799999,"6283.94530000",60,"178.44800000","3618.32266000","0"],[1779598800000,"20.32000000","20.42000000","20.29000000","20.32000000","1565.23800000",1779600599999,"31844.56423000",189,"788.16700000","16042.74232000","0"],[1779600600000,"20.33000000","20.44000000","20.30000000","20.41000000","605.72200000",1779602399999,"12338.92077000",78,"203.29800000","4143.10215000","0"],[1779602400000,"20.41000000","20.44000000","20.27000000","20.29000000","856.06800000",1779604199999,"17427.48490000",120,"519.86100000","10589.89398000","0"],[1779604200000,"20.28000000","20.32000000","20.22000000","20.32000000","1097.80100000",1779605999999,"22234.42983000",162,"471.67000000","9556.73083000","0"],[1779606000000,"20.32000000","20.33000000","20.22000000","20.24000000","106.93300000",1779607799999,"2169.04311000",26,"53.66800000","1087.54843000","0"],[1779607800000,"20.24000000","20.24000000","20.17000000","20.22000000","907.97700000",1779609599999,"18344.58633000",133,"227.24800000","4590.22239000","0"],[1779609600000,"20.22000000","20.24000000","20.13000000","20.13000000","1263.43900000",1779611399999,"25483.45438000",155,"379.09600000","7646.05099000","0"],[1779611400000,"20.14000000","20.15000000","20.08000000","20.13000000","508.69100000",1779613199999,"10236.41799000",85,"215.92700000","4345.48255000","0"],[1779613200000,"20.13000000","20.14000000","20.03000000","20.12000000","984.73800000",1779614999999,"19754.65393000",172,"494.54300000","9919.85768000","0"],[1779615000000,"20.12000000","20.12000000","20.06000000","20.06000000","240.55600000",1779616799999,"4830.16443000",80,"133.49900000","2680.34035000","0"],[1779616800000,"20.04000000","20.06000000","19.95000000","20.02000000","1770.73000000",1779618599999,"35416.22020000",463,"1142.64200000","22856.15412000","0"],[1779618600000,"19.99000000","20.06000000","19.99000000","20.06000000","549.36600000",1779620399999,"11005.63315000",237,"327.53800000","6562.31911000","0"],[1779620400000,"20.06000000","20.07000000","19.97000000","20.00000000","177.60100000",1779622199999,"3554.37989000",85,"98.66500000","1974.18489000","0"],[1779622200000,"20.01000000","20.09000000","20.01000000","20.05000000","434.39200000",1779623999999,"8714.74182000",185,"286.45600000","5745.66723000","0"],[1779624000000,"20.05000000","20.05000000","19.87000000","19.89000000","1423.27000000",1779625799999,"28383.68382000",484,"688.02600000","13731.32288000","0"],[1779625800000,"19.89000000","19.97000000","19.89000000","19.96000000","143.29100000",1779627599999,"2858.21754000",30,"70.67300000","1410.42088000","0"],[1779627600000,"19.95000000","20.05000000","19.92000000","19.97000000","634.50800000",1779629399999,"12699.86053000",133,"277.71700000","5555.62198000","0"],[1779629400000,"19.99000000","20.06000000","19.92000000","19.94000000","337.05500000",1779631199999,"6729.28164000",102,"190.86600000","3810.03802000","0"],[1779631200000,"19.94000000","19.96000000","19.71000000","19.90000000","711.06900000",1779632999999,"14126.44458000",121,"367.46200000","7306.59366000","0"],[1779633000000,"19.89000000","19.97000000","19.89000000","19.92000000","736.63100000",1779634799999,"14691.42055000",73,"143.57000000","2862.36951000","0"],[1779634800000,"19.90000000","20.08000000","19.90000000","20.04000000","756.42500000",1779636599999,"15141.91872000",147,"483.41500000","9676.01992000","0"],[1779636600000,"20.03000000","20.03000000","19.92000000","19.93000000","340.09600000",1779638399999,"6785.83669000",73,"131.86500000","2630.32389000","0"],[1779638400000,"19.92000000","20.11000000","19.92000000","20.09000000","809.12100000",1779640199999,"16215.93236000",182,"572.73100000","11478.19618000","0"],[1779640200000,"20.11000000","20.14000000","20.02000000","20.12000000","578.34200000",1779641999999,"11617.69403000",95,"280.53400000","5639.83977000","0"],[1779642000000,"20.11000000","20.11000000","19.97000000","20.00000000","664.89300000",1779643799999,"13321.62739000",67,"148.14800000","2965.64839000","0"],[1779643800000,"20.00000000","20.14000000","20.00000000","20.13000000","221.72100000",1779645599999,"4449.54128000",43,"123.94500000","2485.33539000","0"],[1779645600000,"20.13000000","20.18000000","20.06000000","20.11000000","207.36800000",1779647399999,"4173.66607000",50,"114.11100000","2296.17072000","0"],[1779647400000,"20.11000000","20.11000000","20.00000000","20.06000000","140.81900000",1779649199999,"2820.90813000",35,"19.35200000","388.43747000","0"],[1779649200000,"20.08000000","20.08000000","20.00000000","20.07000000","141.73700000",1779650999999,"2840.63535000",43,"88.10400000","1765.41573000","0"],[1779651000000,"20.07000000","20.07000000","19.98000000","20.04000000","551.20500000",1779652799999,"11034.11902000",60,"390.48700000","7817.55544000","0"],[1779652800000,"20.07000000","20.07000000","19.91000000","19.93000000","423.32300000",1779654599999,"8453.07352000",76,"66.16600000","1320.99094000","0"],[1779654600000,"19.93000000","20.01000000","19.92000000","19.96000000","614.57900000",1779656399999,"12275.64271000",156,"266.43900000","5325.95940000","0"],[1779656400000,"19.97000000","20.09000000","19.97000000","19.98000000","428.41500000",1779658199999,"8594.67528000",97,"288.61000000","5791.06633000","0"],[1779658200000,"19.98000000","20.02000000","19.78000000","19.91000000","1112.64500000",1779659999999,"22141.25496000",237,"283.73400000","5637.27689000","0"],[1779660000000,"19.92000000","20.14000000","19.90000000","20.05000000","247.55600000",1779661799999,"4969.99469000",123,"156.38300000","3136.56451000","0"],[1779661800000,"20.04000000","20.09000000","19.96000000","20.04000000","355.55400000",1779663599999,"7117.21175000",136,"186.65200000","3735.35449000","0"],[1779663600000,"20.05000000","20.08000000","20.03000000","20.06000000","141.23900000",1779665399999,"2833.67873000",46,"29.38800000","589.66947000","0"],[1779665400000,"20.08000000","20.18000000","20.08000000","20.15000000","331.48300000",1779667199999,"6674.72118000",59,"205.34100000","4133.29368000","0"],[1779667200000,"20.16000000","20.16000000","20.01000000","20.05000000","626.27700000",1779668999999,"12589.45808000",165,"228.00500000","4582.06150000","0"],[1779669000000,"20.07000000","20.13000000","20.04000000","20.10000000","345.48000000",1779670799999,"6940.36747000",52,"204.79300000","4112.93354000","0"],[1779670800000,"20.17000000","20.22000000","20.13000000","20.21000000","594.31700000",1779672599999,"11994.55527000",90,"388.30800000","7837.98613000","0"],[1779672600000,"20.21000000","20.22000000","20.03000000","20.04000000","440.34400000",1779674399999,"8849.89122000",63,"217.50500000","4371.78353000","0"],[1779674400000,"20.04000000","20.26000000","20.04000000","20.17000000","306.27700000",1779676199999,"6181.14645000",66,"146.78000000","2961.43452000","0"],[1779676200000,"20.20000000","20.20000000","20.14000000","20.14000000","24.47500000",1779677999999,"493.27863000",7,"22.50000000","453.48750000","0"],[1779678000000,"20.15000000","20.19000000","20.12000000","20.19000000","177.17600000",1779679799999,"3570.18866000",36,"122.85500000","2475.54023000","0"],[1779679800000,"20.18000000","20.28000000","20.15000000","20.26000000","252.86700000",1779681599999,"5113.40269000",57,"66.24600000","1340.87631000","0"],[1779681600000,"20.26000000","20.29000000","20.16000000","20.28000000","397.02400000",1779683399999,"8031.56424000",58,"163.39600000","3305.25975000","0"],[1779683400000,"20.28000000","20.30000000","20.21000000","20.25000000","439.28900000",1779685199999,"8907.04852000",85,"103.80800000","2103.72215000","0"],[1779685200000,"20.25000000","20.44000000","20.24000000","20.36000000","1110.83700000",1779686999999,"22599.74597000",206,"644.05800000","13088.23845000","0"],[1779687000000,"20.37000000","20.39000000","20.23000000","20.27000000","2195.85700000",1779688799999,"44570.32279000",294,"595.88600000","12096.96061000","0"],[1779688800000,"20.26000000","20.32000000","20.21000000","20.21000000","1101.00900000",1779690599999,"22338.37073000",100,"259.19400000","5254.79338000","0"],[1779690600000,"20.22000000","20.27000000","20.00000000","20.07000000","1737.30800000",1779692399999,"34857.16601000",200,"712.96800000","14305.09887000","0"],[1779692400000,"20.08000000","20.20000000","18.80000000","18.84000000","139232.76700000",1779694199999,"2729691.04396000",16669,"93954.79800000","1852784.37561000","0"],[1779694200000,"18.82000000","19.25000000","18.81000000","19.24000000","8677.72500000",1779695999999,"165414.19196000",901,"4599.44700000","87647.12276000","0"],[1779696000000,"19.24000000","19.31000000","19.16000000","19.30000000","1591.77600000",1779697799999,"30587.03951000",308,"918.39000000","17649.28002000","0"],[1779697800000,"19.27000000","19.36000000","19.22000000","19.33000000","2403.97100000",1779699599999,"46357.88621000",316,"1147.13700000","22136.78715000","0"],[1779699600000,"19.34000000","19.35000000","19.18000000","19.21000000","2742.22900000",1779701399999,"52768.65069000",517,"1496.67100000","28785.49448000","0"],[1779701400000,"19.21000000","19.33000000","19.15000000","19.23000000","2756.59700000",1779703199999,"53032.79780000",517,"1913.10000000","36807.37834000","0"],[1779703200000,"19.23000000","19.36000000","19.18000000","19.32000000","1123.81400000",1779704999999,"21684.02980000",256,"863.93200000","16671.97306000","0"],[1779705000000,"19.32000000","19.34000000","19.17000000","19.23000000","4597.87600000",1779706799999,"88530.16681000",563,"2100.16900000","40440.49278000","0"],[1779706800000,"19.22000000","19.31000000","19.20000000","19.25000000","3197.74800000",1779708599999,"61537.90482000",428,"1950.21400000","37532.69406000","0"],[1779708600000,"19.25000000","19.26000000","19.18000000","19.23000000","3228.40300000",1779710399999,"62058.08550000",484,"1583.12200000","30438.93353000","0"],[1779710400000,"19.23000000","19.60000000","19.19000000","19.50000000","9687.60000000",1779712199999,"188027.87390000",1373,"7346.61500000","142591.15000000","0"],[1779712200000,"19.49000000","19.53000000","19.43000000","19.49000000","1509.96700000",1779713999999,"29426.07544000",223,"1124.58800000","21914.62922000","0"],[1779714000000,"19.50000000","19.56000000","19.49000000","19.52000000","764.96800000",1779715799999,"14934.15598000",106,"569.60700000","11121.05452000","0"],[1779715800000,"19.52000000","19.60000000","19.47000000","19.47000000","541.43500000",1779717599999,"10576.12005000",107,"201.44100000","3936.67453000","0"],[1779717600000,"19.48000000","19.57000000","19.48000000","19.56000000","1111.32300000",1779719399999,"21715.38512000",159,"588.09100000","11487.84787000","0"],[1779719400000,"19.58000000","19.73000000","19.58000000","19.65000000","2386.98900000",1779721199999,"46879.17243000",311,"1179.27800000","23163.88031000","0"],[1779721200000,"19.68000000","19.68000000","19.52000000","19.53000000","1980.36500000",1779722999999,"38815.52249000",246,"1013.13600000","19854.78816000","0"],[1779723000000,"19.53000000","19.58000000","19.52000000","19.58000000","634.88800000",1779724799999,"12414.74314000",81,"358.22400000","7005.87515000","0"],[1779724800000,"19.58000000","19.68000000","19.58000000","19.63000000","559.52100000",1779726599999,"10988.14494000",104,"254.77200000","4999.42737000","0"],[1779726600000,"19.64000000","19.75000000","19.59000000","19.75000000","1232.05500000",1779728399999,"24236.47663000",196,"678.77400000","13349.18382000","0"],[1779728400000,"19.74000000","19.78000000","19.70000000","19.77000000","961.80800000",1779730199999,"18987.54212000",140,"267.07300000","5273.94205000","0"],[1779730200000,"19.76000000","19.79000000","19.68000000","19.73000000","1075.07500000",1779731999999,"21207.33170000",164,"334.31800000","6597.76483000","0"],[1779732000000,"19.74000000","19.80000000","19.74000000","19.76000000","3218.55800000",1779733799999,"63712.84706000",127,"2854.53700000","56513.96996000","0"],[1779733800000,"19.75000000","19.75000000","19.52000000","19.61000000","1839.05800000",1779735599999,"36100.67440000",234,"608.86800000","11945.78167000","0"],[1779735600000,"19.60000000","19.61000000","19.56000000","19.59000000","720.66700000",1779737399999,"14116.11859000",142,"406.51500000","7964.04372000","0"],[1779737400000,"19.59000000","19.59000000","19.52000000","19.59000000","470.78000000",1779739199999,"9203.53141000",103,"208.74200000","4080.73322000","0"],[1779739200000,"19.58000000","19.64000000","19.56000000","19.63000000","1243.68100000",1779740999999,"24393.07405000",272,"624.64800000","12253.25299000","0"],[1779741000000,"19.65000000","19.66000000","19.52000000","19.56000000","808.97900000",1779742799999,"15823.89746000",160,"387.63000000","7578.21998000","0"],[1779742800000,"19.55000000","19.58000000","19.50000000","19.54000000","619.69800000",1779744599999,"12116.02972000",142,"239.48700000","4684.13213000","0"],[1779744600000,"19.55000000","19.57000000","19.51000000","19.55000000","362.43400000",1779746399999,"7081.38831000",52,"168.88800000","3300.83088000","0"],[1779746400000,"19.53000000","19.56000000","19.44000000","19.46000000","419.87700000",1779748199999,"8177.28876000",112,"216.01200000","4208.50565000","0"],[1779748200000,"19.44000000","19.45000000","19.37000000","19.37000000","1753.12700000",1779749999999,"34034.25626000",280,"844.00700000","16385.94410000","0"],[1779750000000,"19.36000000","19.45000000","19.36000000","19.45000000","336.63300000",1779751799999,"6535.26181000",51,"264.69600000","5139.48651000","0"],[1779751800000,"19.45000000","19.50000000","19.44000000","19.50000000","636.35900000",1779753599999,"12386.67652000",93,"268.41300000","5225.16185000","0"],[1779753600000,"19.51000000","19.51000000","19.38000000","19.40000000","1236.19900000",1779755399999,"24086.80945000",118,"272.60400000","5306.27129000","0"],[1779755400000,"19.42000000","19.52000000","19.30000000","19.36000000","1595.47900000",1779757199999,"30999.67887000",222,"1053.37700000","20497.54884000","0"],[1779757200000,"19.36000000","19.38000000","19.29000000","19.38000000","380.56000000",1779758999999,"7360.51306000",72,"193.93800000","3753.08267000","0"],[1779759000000,"19.35000000","19.45000000","19.33000000","19.45000000","511.90000000",1779760799999,"9922.54656000",88,"276.67000000","5363.87267000","0"],[1779760800000,"19.48000000","19.49000000","19.30000000","19.30000000","398.58900000",1779762599999,"7729.11328000",54,"145.25900000","2821.09935000","0"],[1779762600000,"19.28000000","19.34000000","19.19000000","19.30000000","1759.86400000",1779764399999,"33897.35645000",226,"529.92000000","10208.54817000","0"],[1779764400000,"19.28000000","19.28000000","18.75000000","18.88000000","31900.93200000",1779766199999,"604521.92839000",3211,"18805.30600000","356043.54470000","0"],[1779766200000,"18.91000000","18.95000000","18.91000000","18.94000000","1046.70600000",1779767999999,"19814.51943000",110,"769.02100000","14558.16052000","0"],[1779768000000,"18.95000000","18.97000000","18.90000000","18.97000000","792.59000000",1779769799999,"15015.18616000",99,"451.41500000","8555.34264000","0"],[1779769800000,"18.96000000","19.11000000","18.96000000","19.04000000","1350.20300000",1779771599999,"25730.15433000",225,"882.17900000","16807.82434000","0"],[1779771600000,"19.04000000","19.18000000","19.01000000","19.15000000","691.17000000",1779773399999,"13205.22446000",97,"445.34800000","8516.27588000","0"],[1779773400000,"19.17000000","19.21000000","19.14000000","19.15000000","354.85200000",1779775199999,"6805.18213000",98,"189.24500000","3629.31695000","0"],[1779775200000,"19.14000000","19.17000000","19.05000000","19.06000000","1097.36500000",1779776999999,"20950.91268000",109,"217.37200000","4152.52810000","0"],[1779777000000,"19.08000000","19.11000000","19.07000000","19.09000000","396.50600000",1779778799999,"7567.18650000",80,"228.05900000","4353.39180000","0"],[1779778800000,"19.07000000","19.07000000","18.88000000","18.95000000","752.46000000",1779780599999,"14270.76035000",192,"399.24100000","7570.96730000","0"],[1779780600000,"18.97000000","18.99000000","18.91000000","18.94000000","598.09600000",1779782399999,"11336.49541000",108,"299.16300000","5673.23523000","0"],[1779782400000,"18.94000000","19.05000000","18.93000000","19.03000000","278.64900000",1779784199999,"5293.45082000",66,"63.20700000","1200.51850000","0"],[1779784200000,"19.01000000","19.04000000","18.98000000","18.99000000","360.14900000",1779785999999,"6842.57922000",56,"110.70500000","2103.99771000","0"],[1779786000000,"18.99000000","19.04000000","18.96000000","19.01000000","311.59300000",1779787799999,"5915.64842000",55,"192.94200000","3663.89994000","0"],[1779787800000,"19.01000000","19.03000000","18.94000000","19.01000000","402.93000000",1779789599999,"7646.93695000",84,"222.39700000","4220.66867000","0"],[1779789600000,"19.00000000","19.21000000","18.99000000","19.21000000","798.08100000",1779791399999,"15242.50311000",290,"470.09400000","8990.22233000","0"],[1779791400000,"19.19000000","19.30000000","19.16000000","19.27000000","4447.71600000",1779793199999,"85561.40236000",1396,"3262.99700000","62773.81244000","0"],[1779793200000,"19.28000000","19.33000000","19.21000000","19.28000000","982.90500000",1779794999999,"18959.61854000",238,"536.66800000","10353.48030000","0"],[1779795000000,"19.28000000","19.31000000","19.22000000","19.22000000","431.92600000",1779796799999,"8318.93418000",164,"161.44100000","3110.22229000","0"],[1779796800000,"19.22000000","19.25000000","19.15000000","19.24000000","571.80400000",1779798599999,"10985.36265000",89,"217.87000000","4185.69020000","0"],[1779798600000,"19.24000000","19.33000000","18.96000000","19.15000000","10831.96400000",1779800399999,"206745.71461000",832,"7077.98900000","134815.36364000","0"],[1779800400000,"19.15000000","19.24000000","19.12000000","19.14000000","1076.83800000",1779802199999,"20645.01056000",139,"320.95200000","6161.67972000","0"],[1779802200000,"19.14000000","19.23000000","19.06000000","19.20000000","828.41000000",1779803999999,"15861.75410000",172,"293.89100000","5627.17525000","0"],[1779804000000,"19.19000000","19.32000000","19.19000000","19.30000000","1071.97000000",1779805799999,"20627.38749000",153,"494.08800000","9504.80651000","0"],[1779805800000,"19.32000000","19.32000000","19.11000000","19.23000000","1584.17700000",1779807599999,"30443.11506000",322,"777.46600000","14928.80571000","0"],[1779807600000,"19.21000000","19.23000000","19.10000000","19.18000000","801.74400000",1779809399999,"15372.89033000",150,"280.29500000","5375.92492000","0"],[1779809400000,"19.17000000","19.18000000","19.09000000","19.15000000","2009.57800000",1779811199999,"38432.41252000",275,"1227.72700000","23476.01578000","0"],[1779811200000,"19.14000000","19.23000000","19.05000000","19.21000000","436.40400000",1779812999999,"8357.44533000",84,"244.79500000","4690.26839000","0"],[1779813000000,"19.22000000","19.27000000","19.17000000","19.20000000","827.45700000",1779814799999,"15901.57004000",186,"459.52900000","8830.44441000","0"],[1779814800000,"19.22000000","19.25000000","19.03000000","19.03000000","2658.51500000",1779816599999,"51007.13861000",590,"1092.44100000","20953.36750000","0"],[1779816600000,"19.05000000","19.22000000","18.99000000","19.18000000","12028.73300000",1779818399999,"229671.06879000",2498,"4521.72300000","86344.71860000","0"],[1779818400000,"19.18000000","19.22000000","19.12000000","19.13000000","1041.11900000",1779820199999,"19964.52873000",422,"596.66900000","11441.78930000","0"],[1779820200000,"19.12000000","19.18000000","19.06000000","19.14000000","2416.64700000",1779821999999,"46193.34511000",768,"1150.44700000","21998.11973000","0"],[1779822000000,"19.14000000","19.28000000","19.11000000","19.16000000","9326.02600000",1779823799999,"179031.27274000",2689,"3191.19400000","61239.77776000","0"],[1779823800000,"19.17000000","19.25000000","19.16000000","19.24000000","527.39100000",1779825599999,"10120.04527000",220,"262.81300000","5044.08841000","0"],[1779825600000,"19.25000000","19.33000000","19.25000000","19.26000000","472.03200000",1779827399999,"9110.58854000",96,"151.51800000","2924.21611000","0"],[1779827400000,"19.25000000","19.27000000","19.20000000","19.24000000","424.74900000",1779829199999,"8175.41862000",135,"90.59000000","1744.22761000","0"],[1779829200000,"19.25000000","19.26000000","19.16000000","19.25000000","893.48700000",1779830999999,"17163.41628000",144,"348.33900000","6697.05557000","0"],[1779831000000,"19.25000000","19.25000000","19.01000000","19.04000000","486.38300000",1779832799999,"9316.08868000",110,"186.70500000","3570.12575000","0"],[1779832800000,"19.07000000","19.14000000","19.07000000","19.14000000","285.08100000",1779834599999,"5447.13860000",61,"130.76100000","2499.90386000","0"],[1779834600000,"19.15000000","19.15000000","18.99000000","19.00000000","1001.03800000",1779836399999,"19058.63015000",130,"237.43200000","4516.82736000","0"],[1779836400000,"19.00000000","19.11000000","19.00000000","19.06000000","499.26200000",1779838199999,"9519.44435000",81,"343.35500000","6546.36679000","0"],[1779838200000,"19.07000000","19.09000000","19.00000000","19.04000000","268.33900000",1779839999999,"5107.87940000",80,"104.80200000","1995.38666000","0"],[1779840000000,"19.04000000","19.09000000","19.02000000","19.07000000","545.02200000",1779841799999,"10381.00078000",90,"267.28500000","5091.89878000","0"],[1779841800000,"19.08000000","19.10000000","19.01000000","19.09000000","396.63700000",1779843599999,"7558.94953000",88,"210.66000000","4015.47641000","0"],[1779843600000,"19.10000000","19.17000000","19.09000000","19.14000000","881.95900000",1779845399999,"16860.06927000",100,"430.38500000","8226.39373000","0"],[1779845400000,"19.15000000","19.15000000","19.07000000","19.07000000","166.96300000",1779847199999,"3191.48241000",66,"81.49900000","1557.78470000","0"],[1779847200000,"19.07000000","19.13000000","19.05000000","19.11000000","824.65300000",1779848999999,"15745.17458000",111,"463.68400000","8851.21570000","0"],[1779849000000,"19.09000000","19.09000000","18.99000000","19.07000000","316.17100000",1779850799999,"6020.90453000",87,"151.61900000","2884.51054000","0"],[1779850800000,"19.08000000","19.16000000","19.05000000","19.14000000","508.12600000",1779852599999,"9711.19150000",103,"310.01300000","5924.80106000","0"],[1779852600000,"19.14000000","19.16000000","19.03000000","19.04000000","535.88100000",1779854399999,"10216.26452000",95,"149.43000000","2849.23969000","0"],[1779854400000,"19.04000000","19.11000000","18.94000000","18.96000000","576.51300000",1779856199999,"10955.85017000",120,"205.24800000","3902.00883000","0"],[1779856200000,"18.95000000","19.03000000","18.86000000","19.02000000","842.42700000",1779857999999,"15944.08238000",171,"495.42400000","9371.29292000","0"],[1779858000000,"19.01000000","19.07000000","18.93000000","19.07000000","371.14600000",1779859799999,"7055.10419000",83,"222.45500000","4231.08688000","0"],[1779859800000,"19.08000000","19.13000000","19.03000000","19.12000000","615.10000000",1779861599999,"11735.68317000",104,"210.15800000","4010.91482000","0"],[1779861600000,"19.12000000","19.15000000","19.08000000","19.12000000","714.01000000",1779863399999,"13638.95781000",122,"387.28500000","7396.52384000","0"],[1779863400000,"19.12000000","19.19000000","19.12000000","19.18000000","344.01300000",1779865199999,"6593.24305000",97,"208.54000000","3997.37477000","0"],[1779865200000,"19.20000000","19.29000000","19.13000000","19.29000000","1006.17100000",1779866999999,"19337.64146000",245,"746.50100000","14348.19416000","0"],[1779867000000,"19.26000000","19.34000000","19.19000000","19.31000000","955.39300000",1779868799999,"18408.20251000",268,"411.82500000","7934.02470000","0"],[1779868800000,"19.31000000","19.31000000","19.23000000","19.29000000","884.00900000",1779870599999,"17036.79375000",185,"307.84500000","5932.22859000","0"],[1779870600000,"19.30000000","19.31000000","19.18000000","19.18000000","161.56200000",1779872399999,"3113.13052000",71,"62.00400000","1195.86005000","0"],[1779872400000,"19.18000000","19.21000000","19.11000000","19.12000000","336.34200000",1779874199999,"6443.80725000",90,"214.87000000","4119.22425000","0"],[1779874200000,"19.13000000","19.16000000","19.08000000","19.11000000","303.58100000",1779875999999,"5802.89310000",107,"111.53300000","2132.29615000","0"],[1779876000000,"19.10000000","19.22000000","19.08000000","19.21000000","275.36400000",1779877799999,"5272.93125000",68,"158.19500000","3027.93676000","0"],[1779877800000,"19.22000000","19.22000000","19.12000000","19.16000000","301.09100000",1779879599999,"5776.19631000",83,"128.68800000","2469.42786000","0"],[1779879600000,"19.17000000","19.19000000","19.13000000","19.16000000","155.42700000",1779881399999,"2977.67779000",83,"42.25400000","809.55658000","0"],[1779881400000,"19.17000000","19.19000000","19.08000000","19.13000000","571.01600000",1779883199999,"10919.99186000",153,"272.77600000","5215.78394000","0"],[1779883200000,"19.14000000","19.29000000","19.07000000","19.24000000","1039.08100000",1779884999999,"19916.34375000",216,"537.67800000","10297.14905000","0"],[1779885000000,"19.25000000","19.28000000","19.15000000","19.15000000","1036.22100000",1779886799999,"19930.58208000",185,"444.57700000","8548.52414000","0"],[1779886800000,"19.15000000","19.16000000","19.02000000","19.02000000","495.19600000",1779888599999,"9451.41366000",146,"201.49800000","3844.33334000","0"],[1779888600000,"19.01000000","19.05000000","18.94000000","19.01000000","530.10300000",1779890399999,"10070.64226000",146,"207.10100000","3935.20188000","0"],[1779890400000,"19.03000000","19.12000000","18.89000000","18.92000000","1896.38400000",1779892199999,"35952.58949000",202,"1363.16300000","25832.46478000","0"],[1779892200000,"18.94000000","19.08000000","18.91000000","19.06000000","307.55600000",1779893999999,"5847.30976000",68,"210.18200000","3998.14729000","0"],[1779894000000,"19.05000000","19.16000000","19.03000000","19.15000000","719.80300000",1779895799999,"13759.12578000",126,"515.98000000","9866.61090000","0"],[1779895800000,"19.14000000","19.20000000","19.07000000","19.07000000","378.72400000",1779897599999,"7248.37128000",64,"204.80400000","3921.06966000","0"],[1779897600000,"19.09000000","19.14000000","19.03000000","19.08000000","286.37500000",1779899399999,"5463.30717000",70,"209.40900000","3994.64639000","0"],[1779899400000,"19.09000000","19.09000000","19.04000000","19.04000000","198.04000000",1779901199999,"3774.37290000",78,"47.01500000","896.57318000","0"],[1779901200000,"19.03000000","19.04000000","18.94000000","19.01000000","453.05900000",1779902999999,"8611.56995000",88,"280.91700000","5337.75338000","0"],[1779903000000,"18.99000000","19.12000000","18.94000000","19.07000000","3519.39300000",1779904799999,"67036.67380000",513,"1083.85100000","20638.20810000","0"],[1779904800000,"19.07000000","19.10000000","19.04000000","19.05000000","261.56400000",1779906599999,"4987.15391000",86,"132.00400000","2517.81768000","0"],[1779906600000,"19.05000000","19.16000000","18.99000000","19.14000000","1832.42900000",1779908399999,"34973.46203000",352,"1019.23700000","19457.84269000","0"],[1779908400000,"19.16000000","19.20000000","19.12000000","19.15000000","454.70300000",1779910199999,"8709.42902000",77,"344.12900000","6589.63771000","0"],[1779910200000,"19.17000000","19.18000000","19.06000000","19.09000000","151.91200000",1779911999999,"2903.73938000",69,"76.06700000","1453.44814000","0"],[1779912000000,"19.08000000","19.17000000","19.06000000","19.09000000","422.73400000",1779913799999,"8083.04245000",79,"290.67500000","5557.81562000","0"],[1779913800000,"19.08000000","19.11000000","19.07000000","19.10000000","347.49000000",1779915599999,"6634.17854000",67,"118.52300000","2262.35905000","0"],[1779915600000,"19.09000000","19.10000000","19.02000000","19.04000000","197.82000000",1779917399999,"3769.99615000",55,"161.81300000","3084.29758000","0"],[1779917400000,"19.05000000","19.05000000","18.61000000","18.76000000","2648.25400000",1779919199999,"49569.30423000",502,"1058.24000000","19783.34962000","0"],[1779919200000,"18.75000000","18.82000000","18.70000000","18.81000000","655.57900000",1779920999999,"12299.35614000",149,"321.04300000","6024.33711000","0"],[1779921000000,"18.79000000","18.79000000","18.65000000","18.67000000","639.48200000",1779922799999,"11975.50050000",204,"338.50200000","6341.32553000","0"],[1779922800000,"18.67000000","18.75000000","17.85000000","17.95000000","67541.60900000",1779924599999,"1228103.27709000",4197,"26500.44000000","480461.05212000","0"],[1779924600000,"17.97000000","18.08000000","17.92000000","18.07000000","8514.32400000",1779926399999,"153242.51664000",523,"4168.95800000","75029.19226000","0"],[1779926400000,"18.07000000","18.21000000","18.07000000","18.15000000","2343.09700000",1779928199999,"42502.77350000",290,"938.72900000","17024.78921000","0"],[1779928200000,"18.16000000","18.20000000","18.13000000","18.18000000","1206.34300000",1779929999999,"21898.53579000",131,"275.78300000","5009.80692000","0"],[1779930000000,"18.17000000","18.19000000","17.84000000","17.90000000","12756.22200000",1779931799999,"229696.62445000",806,"7617.06800000","137135.95009000","0"],[1779931800000,"17.90000000","18.00000000","17.69000000","17.72000000","17057.93300000",1779933599999,"303358.50919000",1058,"10440.38300000","185383.01055000","0"],[1779933600000,"17.72000000","17.98000000","17.72000000","17.88000000","4548.47200000",1779935399999,"81328.50969000",525,"1998.29700000","35720.49172000","0"],[1779935400000,"17.83000000","17.85000000","17.79000000","17.81000000","648.65400000",1779937199999,"11555.73135000",109,"267.19300000","4759.20459000","0"],[1779937200000,"17.80000000","17.86000000","17.51000000","17.64000000","5863.11900000",1779938999999,"103500.43969000",647,"2893.68400000","51073.46965000","0"],[1779939000000,"17.63000000","17.73000000","17.34000000","17.42000000","19450.76300000",1779940799999,"340767.52555000",1181,"10534.35100000","184345.38375000","0"],[1779940800000,"17.43000000","17.45000000","17.21000000","17.39000000","4925.52000000",1779942599999,"85333.93174000",597,"2627.85900000","45539.29190000","0"],[1779942600000,"17.38000000","17.51000000","17.33000000","17.39000000","7369.98000000",1779944399999,"128342.15346000",513,"4495.89200000","78276.83186000","0"],[1779944400000,"17.40000000","17.42000000","17.35000000","17.38000000","2958.64900000",1779946199999,"51457.45380000",265,"1344.36200000","23388.98580000","0"],[1779946200000,"17.38000000","17.49000000","16.87000000","16.99000000","49477.06500000",1779947999999,"843690.83309000",2600,"32761.28600000","557790.00721000","0"],[1779948000000,"16.98000000","17.00000000","16.95000000","17.00000000","11639.78900000",1779949799999,"197791.48264000",632,"8644.13200000","146925.29750000","0"],[1779949800000,"17.00000000","17.13000000","16.97000000","17.12000000","5372.32800000",1779951599999,"91695.68111000",502,"3192.23700000","54503.29965000","0"],[1779951600000,"17.12000000","17.21000000","17.09000000","17.18000000","5093.82000000",1779953399999,"87319.93953000",390,"2635.59800000","45203.99932000","0"],[1779953400000,"17.18000000","17.33000000","17.16000000","17.30000000","3369.05000000",1779955199999,"58173.53928000",410,"1095.71900000","18921.57624000","0"],[1779955200000,"17.31000000","17.31000000","17.17000000","17.18000000","988.45800000",1779956999999,"17037.56739000",148,"371.58000000","6411.46432000","0"],[1779957000000,"17.20000000","17.25000000","17.16000000","17.25000000","828.15000000",1779958799999,"14257.67669000",188,"524.40900000","9029.17913000","0"],[1779958800000,"17.24000000","17.36000000","17.23000000","17.29000000","2219.78400000",1779960599999,"38391.45138000",279,"899.34300000","15540.56788000","0"],[1779960600000,"17.30000000","17.33000000","17.24000000","17.33000000","244.46000000",1779962399999,"4227.20085000",86,"102.27200000","1768.79643000","0"],[1779962400000,"17.34000000","17.40000000","17.29000000","17.35000000","1223.47600000",1779964199999,"21213.75163000",251,"425.25600000","7375.00476000","0"],[1779964200000,"17.35000000","17.40000000","17.26000000","17.32000000","2305.39400000",1779965999999,"39974.35363000",311,"973.23300000","16881.47823000","0"],[1779966000000,"17.31000000","17.35000000","17.29000000","17.34000000","1649.63200000",1779967799999,"28579.29843000",217,"549.39300000","9519.27795000","0"],[1779967800000,"17.33000000","17.36000000","17.30000000","17.36000000","428.36400000",1779969599999,"7419.36978000",76,"74.89900000","1298.79454000","0"],[1779969600000,"17.36000000","17.37000000","17.24000000","17.31000000","545.63000000",1779971399999,"9446.80856000",101,"157.66900000","2729.64041000","0"],[1779971400000,"17.34000000","17.45000000","17.32000000","17.44000000","1557.05000000",1779973199999,"27062.63596000",276,"866.01800000","15062.04038000","0"],[1779973200000,"17.43000000","17.47000000","17.35000000","17.43000000","528.68800000",1779974999999,"9210.14555000",189,"196.56100000","3425.93590000","0"],[1779975000000,"17.44000000","17.57000000","17.43000000","17.55000000","1882.72100000",1779976799999,"32967.60246000",321,"650.06400000","11375.19636000","0"],[1779976800000,"17.55000000","17.70000000","17.41000000","17.68000000","3778.34300000",1779978599999,"66355.72708000",495,"1520.10600000","26679.64468000","0"]]}