{"ok":true,"error":"","data":[[1779041700000,"5.93000000","5.93700000","5.91200000","5.93700000","437.03000000",1779042599999,"2588.17002000",59,"224.27000000","1327.80557000","0"],[1779042600000,"5.93800000","5.93800000","5.92300000","5.92300000","676.88000000",1779043499999,"4015.15813000",58,"325.80000000","1933.21411000","0"],[1779043500000,"5.92400000","5.95500000","5.92400000","5.95500000","796.60000000",1779044399999,"4734.92009000",78,"689.09000000","4095.98208000","0"],[1779044400000,"5.95500000","5.96500000","5.94900000","5.95000000","837.78000000",1779045299999,"4990.67457000",74,"337.79000000","2012.23734000","0"],[1779045300000,"5.95000000","5.95800000","5.94600000","5.94900000","1542.91000000",1779046199999,"9186.21138000",54,"735.21000000","4377.76153000","0"],[1779046200000,"5.94700000","5.97800000","5.94400000","5.97800000","1050.85000000",1779047099999,"6273.67065000",102,"637.99000000","3810.40931000","0"],[1779047100000,"5.97400000","5.98700000","5.96800000","5.98700000","1887.31000000",1779047999999,"11287.55045000",269,"1128.96000000","6751.40104000","0"],[1779048000000,"5.98500000","6.00000000","5.96900000","5.96900000","2944.74000000",1779048899999,"17623.35897000",419,"1746.77000000","10455.99726000","0"],[1779048900000,"5.96900000","5.97900000","5.96400000","5.97600000","576.09000000",1779049799999,"3440.25936000",82,"458.00000000","2734.77476000","0"],[1779049800000,"5.97700000","5.98500000","5.96400000","5.97500000","1739.49000000",1779050699999,"10386.72956000",162,"668.59000000","3992.31123000","0"],[1779050700000,"5.97400000","6.01600000","5.97400000","6.01400000","5007.57000000",1779051599999,"30041.67435000",301,"2712.85000000","16276.47621000","0"],[1779051600000,"6.01100000","6.05800000","6.00300000","6.05100000","5669.08000000",1779052499999,"34229.19988000",457,"3682.79000000","22241.78576000","0"],[1779052500000,"6.04600000","6.07900000","6.03000000","6.04600000","9367.11000000",1779053399999,"56673.41606000",580,"5756.27000000","34822.72640000","0"],[1779053400000,"6.04800000","6.07100000","6.03700000","6.06100000","10581.64000000",1779054299999,"64099.69431000",311,"7576.35000000","45904.44174000","0"],[1779054300000,"6.06200000","6.08800000","6.05600000","6.07300000","3676.51000000",1779055199999,"22341.71541000",192,"1808.55000000","10994.01622000","0"],[1779055200000,"6.07100000","6.07200000","5.98600000","5.99900000","19026.79000000",1779056099999,"114940.55365000",899,"5387.43000000","32423.10205000","0"],[1779056100000,"5.99900000","6.00000000","5.95100000","5.96400000","2874.46000000",1779056999999,"17162.65174000",211,"1663.97000000","9929.86586000","0"],[1779057000000,"5.96400000","5.98200000","5.94300000","5.95600000","3702.53000000",1779057899999,"22102.03281000",178,"2111.28000000","12604.86864000","0"],[1779057900000,"5.96000000","5.96100000","5.93400000","5.95700000","1805.84000000",1779058799999,"10741.73865000",150,"1027.10000000","6106.86551000","0"],[1779058800000,"5.95700000","5.95900000","5.93700000","5.95100000","2275.49000000",1779059699999,"13546.62355000",114,"291.66000000","1735.07559000","0"],[1779059700000,"5.94800000","5.94800000","5.91100000","5.91600000","2665.57000000",1779060599999,"15808.10617000",260,"1108.78000000","6571.39083000","0"],[1779060600000,"5.91700000","5.92800000","5.66000000","5.75800000","93645.59000000",1779061499999,"539459.46889000",5448,"43918.72000000","252918.39738000","0"],[1779061500000,"5.75700000","5.83700000","5.75500000","5.82900000","12551.54000000",1779062399999,"72656.88374000",628,"7879.90000000","45612.51307000","0"],[1779062400000,"5.83200000","5.83200000","5.76600000","5.81400000","26415.79000000",1779063299999,"153288.99406000",1920,"8010.31000000","46479.41326000","0"],[1779063300000,"5.81400000","5.84100000","5.80200000","5.81500000","7874.53000000",1779064199999,"45821.88649000",569,"2022.04000000","11778.92000000","0"],[1779064200000,"5.80700000","5.82900000","5.79000000","5.82200000","4786.58000000",1779065099999,"27803.30123000",192,"2032.98000000","11815.13145000","0"],[1779065100000,"5.82100000","5.84400000","5.81000000","5.84400000","1669.90000000",1779065999999,"9731.45921000",115,"716.73000000","4177.91607000","0"],[1779066000000,"5.84400000","5.84900000","5.81600000","5.81600000","2765.58000000",1779066899999,"16149.05685000",143,"940.29000000","5489.69397000","0"],[1779066900000,"5.81000000","5.81300000","5.78800000","5.79900000","1973.44000000",1779067799999,"11452.08529000",108,"518.77000000","3010.44592000","0"],[1779067800000,"5.79600000","5.80300000","5.78000000","5.78900000","5485.70000000",1779068699999,"31758.64495000",189,"1106.05000000","6405.40061000","0"],[1779068700000,"5.78400000","5.82900000","5.77400000","5.82500000","3317.58000000",1779069599999,"19231.93792000",120,"2333.08000000","13521.11662000","0"],[1779069600000,"5.82400000","5.86000000","5.82200000","5.85900000","4051.60000000",1779070499999,"23676.61746000",317,"2984.48000000","17440.60321000","0"],[1779070500000,"5.85800000","5.86500000","5.82900000","5.84100000","6155.73000000",1779071399999,"36010.22274000",327,"3018.05000000","17662.19711000","0"],[1779071400000,"5.84100000","5.84800000","5.82000000","5.83000000","3028.49000000",1779072299999,"17664.19109000",219,"1223.69000000","7136.30727000","0"],[1779072300000,"5.83000000","5.84900000","5.82400000","5.84300000","1224.95000000",1779073199999,"7149.19330000",286,"584.13000000","3410.02292000","0"],[1779073200000,"5.84300000","5.88500000","5.84300000","5.85600000","3611.47000000",1779074099999,"21206.30123000",354,"2253.85000000","13238.74338000","0"],[1779074100000,"5.85500000","5.86000000","5.83600000","5.85200000","1277.53000000",1779074999999,"7475.81438000",183,"660.70000000","3866.13700000","0"],[1779075000000,"5.84800000","5.86000000","5.82000000","5.86000000","4461.23000000",1779075899999,"26039.57522000",257,"2776.32000000","16206.59321000","0"],[1779075900000,"5.85500000","5.86400000","5.83800000","5.84200000","1117.35000000",1779076799999,"6533.15693000",147,"644.66000000","3768.98501000","0"],[1779076800000,"5.84200000","5.86700000","5.84200000","5.86400000","3564.34000000",1779077699999,"20882.17129000",250,"2280.01000000","13354.23561000","0"],[1779077700000,"5.86200000","5.86500000","5.82500000","5.83600000","2418.30000000",1779078599999,"14134.13799000",339,"988.92000000","5777.88084000","0"],[1779078600000,"5.83600000","5.89500000","5.82600000","5.89400000","4846.22000000",1779079499999,"28451.04177000",500,"2536.53000000","14889.95032000","0"],[1779079500000,"5.89500000","5.97200000","5.87700000","5.95400000","14520.57000000",1779080399999,"86155.37391000",1031,"9958.60000000","59161.41928000","0"],[1779080400000,"5.95600000","5.97600000","5.92500000","5.93900000","7687.29000000",1779081299999,"45706.46614000",675,"2532.74000000","15055.14863000","0"],[1779081300000,"5.93700000","5.94800000","5.91800000","5.92000000","4856.15000000",1779082199999,"28799.52199000",403,"2338.41000000","13864.48971000","0"],[1779082200000,"5.92300000","5.93600000","5.85700000","5.86900000","8087.35000000",1779083099999,"47569.38241000",909,"5803.82000000","34127.49318000","0"],[1779083100000,"5.87200000","5.89100000","5.83900000","5.83900000","11935.74000000",1779083999999,"70027.47705000",465,"5720.85000000","33584.61155000","0"],[1779084000000,"5.84900000","5.86100000","5.80000000","5.83600000","14655.61000000",1779084899999,"85375.94963000",600,"6679.85000000","38895.48165000","0"],[1779084900000,"5.83700000","5.85000000","5.78700000","5.80600000","4375.16000000",1779085799999,"25436.96022000",306,"1357.03000000","7891.48188000","0"],[1779085800000,"5.80300000","5.83600000","5.79200000","5.83600000","1744.40000000",1779086699999,"10141.80087000",169,"1123.24000000","6532.77242000","0"],[1779086700000,"5.83600000","5.84700000","5.82300000","5.83800000","3481.62000000",1779087599999,"20320.89571000",346,"2469.20000000","14414.79742000","0"],[1779087600000,"5.83900000","5.85100000","5.80000000","5.81200000","1742.41000000",1779088499999,"10164.26624000",292,"717.65000000","4189.15095000","0"],[1779088500000,"5.81100000","5.82900000","5.77700000","5.81500000","4342.97000000",1779089399999,"25180.52705000",232,"2372.83000000","13757.11903000","0"],[1779089400000,"5.81800000","5.82400000","5.78400000","5.79100000","5607.21000000",1779090299999,"32523.29540000",370,"2326.30000000","13509.93549000","0"],[1779090300000,"5.79400000","5.81300000","5.77500000","5.80500000","19184.16000000",1779091199999,"110958.68840000",672,"13542.36000000","78314.56843000","0"],[1779091200000,"5.80900000","5.83000000","5.80300000","5.80800000","3522.61000000",1779092099999,"20476.24309000",327,"1616.21000000","9396.27298000","0"],[1779092100000,"5.80800000","5.81100000","5.78800000","5.80000000","1151.67000000",1779092999999,"6681.82340000",84,"456.82000000","2650.09792000","0"],[1779093000000,"5.80000000","5.81500000","5.78300000","5.81500000","3607.07000000",1779093899999,"20936.08893000",159,"2669.51000000","15499.73848000","0"],[1779093900000,"5.81500000","5.83700000","5.79900000","5.83600000","5738.40000000",1779094799999,"33346.26644000",253,"1371.73000000","7976.56437000","0"],[1779094800000,"5.83700000","5.84000000","5.80000000","5.81000000","2586.50000000",1779095699999,"15047.41228000",147,"792.76000000","4609.57524000","0"],[1779095700000,"5.80600000","5.81600000","5.79900000","5.80400000","500.61000000",1779096599999,"2905.77879000",54,"233.99000000","1358.24175000","0"],[1779096600000,"5.80200000","5.82000000","5.79300000","5.79500000","2179.79000000",1779097499999,"12654.77618000",164,"594.64000000","3451.79708000","0"],[1779097500000,"5.80100000","5.82900000","5.77400000","5.81400000","35371.66000000",1779098399999,"205321.06621000",862,"30861.64000000","179170.05080000","0"],[1779098400000,"5.81400000","5.87400000","5.80500000","5.84200000","47203.11000000",1779099299999,"275689.77188000",2148,"29448.40000000","172047.50528000","0"],[1779099300000,"5.84200000","5.84600000","5.78700000","5.80600000","7268.68000000",1779100199999,"42253.89486000",513,"1316.83000000","7651.29638000","0"],[1779100200000,"5.81000000","5.81600000","5.79400000","5.80000000","5967.79000000",1779101099999,"34632.83117000",224,"2312.80000000","13423.65970000","0"],[1779101100000,"5.80200000","5.83100000","5.79800000","5.79800000","2962.11000000",1779101999999,"17243.40117000",135,"2603.48000000","15159.30499000","0"],[1779102000000,"5.80200000","5.81300000","5.78800000","5.80300000","3324.62000000",1779102899999,"19279.93640000",214,"1788.15000000","10372.14018000","0"],[1779102900000,"5.81200000","5.82800000","5.80500000","5.81400000","2871.00000000",1779103799999,"16689.85738000",159,"864.41000000","5026.30338000","0"],[1779103800000,"5.81200000","5.88700000","5.80600000","5.88100000","5102.47000000",1779104699999,"29877.32207000",329,"2524.25000000","14754.70871000","0"],[1779104700000,"5.87500000","5.91000000","5.85600000","5.87000000","14450.38000000",1779105599999,"85016.81764000",411,"10636.77000000","62600.72512000","0"],[1779105600000,"5.87600000","5.90500000","5.87400000","5.88300000","5608.85000000",1779106499999,"33042.33271000",225,"2994.87000000","17648.89284000","0"],[1779106500000,"5.88300000","5.90400000","5.87300000","5.87800000","4050.44000000",1779107399999,"23858.01139000",175,"2137.09000000","12598.66825000","0"],[1779107400000,"5.88000000","5.92400000","5.87400000","5.91600000","3206.20000000",1779108299999,"18948.25583000",203,"1824.01000000","10775.33736000","0"],[1779108300000,"5.92000000","5.92100000","5.89400000","5.89900000","1803.55000000",1779109199999,"10649.65910000",127,"475.68000000","2811.39988000","0"],[1779109200000,"5.89200000","5.92200000","5.87900000","5.91400000","5775.34000000",1779110099999,"34069.54021000",333,"3757.35000000","22179.94492000","0"],[1779110100000,"5.90900000","5.92600000","5.90300000","5.90800000","5623.13000000",1779110999999,"33255.99923000",754,"3283.46000000","19418.49816000","0"],[1779111000000,"5.90700000","5.91900000","5.87300000","5.88800000","8974.10000000",1779111899999,"52904.00731000",751,"3019.09000000","17813.39488000","0"],[1779111900000,"5.88600000","5.92900000","5.88100000","5.91400000","3240.95000000",1779112799999,"19147.78474000",312,"1072.04000000","6342.29339000","0"],[1779112800000,"5.90600000","5.90900000","5.87600000","5.88400000","3127.00000000",1779113699999,"18433.85412000",375,"1538.72000000","9071.01550000","0"],[1779113700000,"5.88400000","5.89000000","5.84800000","5.87500000","2411.97000000",1779114599999,"14161.30464000",199,"1238.68000000","7269.43438000","0"],[1779114600000,"5.87000000","5.87200000","5.83200000","5.85700000","4263.52000000",1779115499999,"24946.81270000",354,"2136.45000000","12497.88419000","0"],[1779115500000,"5.85100000","5.86000000","5.82700000","5.84100000","4422.53000000",1779116399999,"25868.88275000",379,"2099.42000000","12276.28838000","0"],[1779116400000,"5.84100000","5.84800000","5.80300000","5.82900000","8962.39000000",1779117299999,"52218.86490000",602,"2628.00000000","15314.20087000","0"],[1779117300000,"5.82800000","5.83900000","5.80600000","5.80800000","8836.04000000",1779118199999,"51420.36573000",394,"4157.91000000","24189.77857000","0"],[1779118200000,"5.80700000","5.86400000","5.79600000","5.85400000","4051.86000000",1779119099999,"23619.10348000",378,"2757.65000000","16082.87347000","0"],[1779119100000,"5.85400000","5.87700000","5.84600000","5.85900000","2419.06000000",1779119999999,"14175.00436000",213,"910.54000000","5333.38143000","0"],[1779120000000,"5.86300000","5.89000000","5.85400000","5.87900000","2873.39000000",1779120899999,"16862.36725000",298,"1240.73000000","7283.19851000","0"],[1779120900000,"5.88400000","5.88900000","5.84300000","5.85100000","1480.60000000",1779121799999,"8683.80588000",163,"338.24000000","1983.36553000","0"],[1779121800000,"5.84900000","5.86900000","5.84200000","5.86900000","394.96000000",1779122699999,"2313.35119000",97,"190.40000000","1114.18529000","0"],[1779122700000,"5.87000000","5.87600000","5.85900000","5.86000000","378.97000000",1779123599999,"2224.01803000",81,"153.21000000","899.28064000","0"],[1779123600000,"5.86400000","5.87900000","5.84500000","5.86200000","984.75000000",1779124499999,"5769.63918000",131,"568.31000000","3330.55263000","0"],[1779124500000,"5.86200000","5.88400000","5.86100000","5.88200000","480.87000000",1779125399999,"2824.40188000",82,"339.64000000","1994.67920000","0"],[1779125400000,"5.88300000","5.92800000","5.87100000","5.88500000","15197.52000000",1779126299999,"89549.68630000",488,"9796.73000000","57771.29338000","0"],[1779126300000,"5.89000000","5.94000000","5.89000000","5.90700000","13558.86000000",1779127199999,"80188.39365000",471,"9181.80000000","54323.73567000","0"],[1779127200000,"5.90700000","5.91100000","5.87500000","5.88600000","2612.68000000",1779128099999,"15390.91295000",196,"1487.19000000","8763.29697000","0"],[1779128100000,"5.88500000","5.88700000","5.85700000","5.87800000","3335.88000000",1779128999999,"19601.91076000",256,"1466.54000000","8619.09204000","0"],[1779129000000,"5.87700000","5.89500000","5.87200000","5.87800000","1369.40000000",1779129899999,"8060.14830000",156,"632.16000000","3720.93874000","0"],[1779129900000,"5.88100000","5.89200000","5.83800000","5.84300000","4370.28000000",1779130799999,"25650.33204000",375,"2421.33000000","14229.86270000","0"],[1779130800000,"5.84200000","5.96100000","5.83800000","5.93000000","13199.28000000",1779131699999,"78086.25679000",996,"7850.26000000","46421.14319000","0"],[1779131700000,"5.93100000","5.97600000","5.93000000","5.95800000","5561.84000000",1779132599999,"33131.63443000",386,"3298.77000000","19661.61475000","0"],[1779132600000,"5.95700000","6.03300000","5.95400000","6.00000000","20698.18000000",1779133499999,"124213.93597000",963,"10146.59000000","60895.41828000","0"],[1779133500000,"6.00400000","6.03200000","5.98600000","6.00800000","8376.03000000",1779134399999,"50290.38263000",408,"3988.13000000","23948.65426000","0"],[1779134400000,"6.01300000","6.03900000","5.99100000","6.00900000","20353.88000000",1779135299999,"122233.28515000",621,"4145.23000000","24906.80064000","0"],[1779135300000,"6.00700000","6.04200000","6.00700000","6.02800000","7890.58000000",1779136199999,"47552.10174000",477,"5711.20000000","34416.11810000","0"],[1779136200000,"6.02900000","6.07300000","6.02400000","6.03800000","13803.21000000",1779137099999,"83428.89832000",1105,"9137.24000000","55222.62886000","0"],[1779137100000,"6.04100000","6.04600000","6.00500000","6.02800000","4867.72000000",1779137999999,"29335.56558000",473,"1915.27000000","11544.93849000","0"],[1779138000000,"6.02700000","6.03000000","6.00000000","6.01600000","2271.11000000",1779138899999,"13657.61501000",198,"785.57000000","4726.27007000","0"],[1779138900000,"6.02000000","6.03900000","6.01500000","6.02700000","2328.52000000",1779139799999,"14036.07515000",124,"815.83000000","4916.85452000","0"],[1779139800000,"6.03400000","6.04600000","6.02100000","6.04500000","3926.25000000",1779140699999,"23689.77960000",385,"1921.43000000","11597.87712000","0"],[1779140700000,"6.04800000","6.07900000","6.04400000","6.07200000","5808.23000000",1779141599999,"35241.69429000",424,"2704.34000000","16410.80530000","0"],[1779141600000,"6.07600000","6.11500000","6.05200000","6.10300000","6136.08000000",1779142499999,"37318.79131000",474,"3863.27000000","23507.39900000","0"],[1779142500000,"6.10300000","6.12000000","6.09600000","6.10300000","4226.13000000",1779143399999,"25812.66656000",310,"1839.83000000","11235.71639000","0"],[1779143400000,"6.10300000","6.11000000","6.05600000","6.06300000","4529.52000000",1779144299999,"27593.60237000",361,"2680.56000000","16346.17241000","0"],[1779144300000,"6.06200000","6.06800000","6.03400000","6.06800000","2086.16000000",1779145199999,"12628.25244000",176,"908.66000000","5503.57351000","0"],[1779145200000,"6.06600000","6.08900000","6.05900000","6.08000000","2164.65000000",1779146099999,"13150.05716000",219,"670.95000000","4077.01103000","0"],[1779146100000,"6.07700000","6.08400000","6.05100000","6.05600000","6189.47000000",1779146999999,"37512.26154000",286,"1515.56000000","9191.79604000","0"],[1779147000000,"6.05600000","6.09400000","6.04400000","6.08900000","2312.32000000",1779147899999,"14013.46582000",129,"857.82000000","5204.16604000","0"],[1779147900000,"6.08900000","6.08900000","6.05900000","6.06200000","729.24000000",1779148799999,"4423.00143000",40,"250.22000000","1517.43322000","0"],[1779148800000,"6.06700000","6.09000000","6.05400000","6.08200000","1518.65000000",1779149699999,"9213.32929000",79,"402.03000000","2438.62522000","0"],[1779149700000,"6.08000000","6.10900000","6.07900000","6.08900000","7261.47000000",1779150599999,"44242.06199000",279,"4161.85000000","25376.41133000","0"],[1779150600000,"6.09400000","6.11500000","6.08600000","6.09300000","2732.62000000",1779151499999,"16680.07640000",211,"1329.81000000","8115.82665000","0"],[1779151500000,"6.09600000","6.12000000","6.09000000","6.09900000","3900.57000000",1779152399999,"23814.18181000",256,"1784.18000000","10894.86696000","0"],[1779152400000,"6.09900000","6.09900000","6.06400000","6.09300000","16178.84000000",1779153299999,"98349.70479000",427,"4077.67000000","24800.46943000","0"],[1779153300000,"6.09300000","6.09900000","6.04400000","6.06000000","9068.48000000",1779154199999,"55063.05007000",321,"5172.91000000","31410.29256000","0"],[1779154200000,"6.06200000","6.07200000","6.02300000","6.07100000","6454.56000000",1779155099999,"38978.76893000",318,"2817.27000000","17003.45289000","0"],[1779155100000,"6.06400000","6.08000000","6.03900000","6.03900000","1734.73000000",1779155999999,"10521.33553000",214,"949.38000000","5761.99021000","0"],[1779156000000,"6.03700000","6.05400000","6.01500000","6.05400000","4097.76000000",1779156899999,"24693.07979000",131,"3464.02000000","20871.94512000","0"],[1779156900000,"6.04600000","6.08700000","6.04000000","6.06500000","4591.42000000",1779157799999,"27866.27841000",302,"1415.52000000","8586.52827000","0"],[1779157800000,"6.05000000","6.05400000","6.02700000","6.02900000","2803.34000000",1779158699999,"16928.36894000",131,"1758.37000000","10613.62411000","0"],[1779158700000,"6.02700000","6.03600000","6.00800000","6.01100000","876.48000000",1779159599999,"5277.41919000",71,"507.16000000","3053.71915000","0"],[1779159600000,"6.01300000","6.03400000","6.00300000","6.02600000","5963.32000000",1779160499999,"35872.94125000",407,"2138.06000000","12873.25209000","0"],[1779160500000,"6.02700000","6.03800000","6.01500000","6.02400000","1520.98000000",1779161399999,"9157.97534000",110,"1003.19000000","6039.61985000","0"],[1779161400000,"6.02400000","6.06000000","6.02400000","6.06000000","1645.96000000",1779162299999,"9937.03431000",215,"1035.85000000","6248.21798000","0"],[1779162300000,"6.06000000","6.07600000","6.04200000","6.04600000","2916.96000000",1779163199999,"17672.73971000",286,"876.16000000","5306.03002000","0"],[1779163200000,"6.04500000","6.09300000","6.04000000","6.08500000","3289.72000000",1779164099999,"19964.36724000",223,"2191.61000000","13295.15486000","0"],[1779164100000,"6.08500000","6.08700000","6.03900000","6.04100000","670.94000000",1779164999999,"4070.95130000",81,"217.39000000","1318.38947000","0"],[1779165000000,"6.04100000","6.05700000","6.03600000","6.04400000","2709.71000000",1779165899999,"16384.19344000",149,"1182.50000000","7148.95142000","0"],[1779165900000,"6.05200000","6.05700000","6.04100000","6.04100000","1272.94000000",1779166799999,"7693.79279000",41,"183.50000000","1109.27919000","0"],[1779166800000,"6.04200000","6.17000000","6.03600000","6.08400000","60337.38000000",1779167699999,"368206.14595000",2113,"45126.37000000","275329.32627000","0"],[1779167700000,"6.09400000","6.11000000","6.04900000","6.10900000","5232.79000000",1779168599999,"31874.99859000",335,"2607.01000000","15888.78422000","0"],[1779168600000,"6.10700000","6.12100000","6.09600000","6.10000000","7124.04000000",1779169499999,"43503.49752000",338,"1792.23000000","10946.25719000","0"],[1779169500000,"6.09800000","6.10400000","6.08300000","6.08500000","4718.50000000",1779170399999,"28748.15078000",204,"1826.21000000","11129.08544000","0"],[1779170400000,"6.08200000","6.10500000","6.07300000","6.09900000","1473.97000000",1779171299999,"8981.67924000",189,"840.17000000","5119.79004000","0"],[1779171300000,"6.10500000","6.10500000","6.08300000","6.08700000","2392.81000000",1779172199999,"14583.08909000",186,"726.06000000","4426.90749000","0"],[1779172200000,"6.08300000","6.19400000","6.07700000","6.18700000","55663.00000000",1779173099999,"343022.44884000",1848,"32107.12000000","197651.75779000","0"],[1779173100000,"6.18700000","6.19200000","6.14700000","6.14700000","3413.25000000",1779173999999,"21063.04208000",349,"2380.21000000","14685.20617000","0"],[1779174000000,"6.14900000","6.19900000","6.14100000","6.19500000","4356.26000000",1779174899999,"26868.01308000",285,"2309.33000000","14251.76691000","0"],[1779174900000,"6.19400000","6.19500000","6.14400000","6.14900000","3045.21000000",1779175799999,"18788.04628000",211,"876.31000000","5410.13507000","0"],[1779175800000,"6.14500000","6.17300000","6.13200000","6.15800000","3479.76000000",1779176699999,"21414.60953000",303,"2626.97000000","16166.00129000","0"],[1779176700000,"6.15800000","6.18800000","6.14700000","6.15700000","10878.12000000",1779177599999,"67076.69645000",560,"4132.29000000","25510.57757000","0"],[1779177600000,"6.16100000","6.16500000","6.08000000","6.09500000","5213.35000000",1779178499999,"31955.87595000",491,"1101.43000000","6732.99471000","0"],[1779178500000,"6.09500000","6.12800000","6.09500000","6.11700000","1654.62000000",1779179399999,"10115.32810000",145,"1250.48000000","7645.77846000","0"],[1779179400000,"6.11500000","6.14200000","6.10700000","6.12000000","2593.35000000",1779180299999,"15875.97054000",182,"1166.12000000","7136.51274000","0"],[1779180300000,"6.12200000","6.12300000","6.09100000","6.09100000","451.15000000",1779181199999,"2755.54837000",99,"225.92000000","1380.09890000","0"],[1779181200000,"6.08900000","6.09800000","6.07700000","6.09200000","1179.05000000",1779182099999,"7180.90781000",104,"267.76000000","1629.64315000","0"],[1779182100000,"6.09200000","6.09200000","6.02700000","6.03500000","8923.58000000",1779182999999,"53925.17372000",590,"2080.05000000","12592.27845000","0"],[1779183000000,"6.03300000","6.05400000","6.02200000","6.05100000","8306.70000000",1779183899999,"50194.20516000",402,"4454.49000000","26918.30823000","0"],[1779183900000,"6.05600000","6.06900000","6.04400000","6.06700000","3341.34000000",1779184799999,"20246.61450000",152,"2273.47000000","13774.30666000","0"],[1779184800000,"6.06800000","6.07600000","6.05500000","6.05700000","1419.92000000",1779185699999,"8611.86791000",153,"479.78000000","2909.83552000","0"],[1779185700000,"6.05000000","6.05100000","5.97800000","6.00300000","56632.18000000",1779186599999,"340020.17010000",1511,"17135.79000000","102739.58274000","0"],[1779186600000,"6.00200000","6.01600000","5.97500000","5.98300000","5574.34000000",1779187499999,"33446.18500000",331,"2429.70000000","14572.20221000","0"],[1779187500000,"5.98200000","6.01200000","5.97300000","6.00800000","2023.72000000",1779188399999,"12134.55260000",213,"768.13000000","4605.22944000","0"],[1779188400000,"6.00800000","6.01300000","6.00000000","6.00000000","1435.50000000",1779189299999,"8623.38135000",166,"366.78000000","2202.62004000","0"],[1779189300000,"5.99800000","6.00800000","5.99300000","5.99800000","643.98000000",1779190199999,"3863.17073000",76,"446.91000000","2680.60245000","0"],[1779190200000,"6.00200000","6.01500000","5.95900000","5.96400000","4764.16000000",1779191099999,"28482.92570000",252,"1432.57000000","8578.38658000","0"],[1779191100000,"5.96400000","5.97500000","5.96400000","5.97000000","2665.67000000",1779191999999,"15908.27389000",108,"2456.30000000","14658.28394000","0"],[1779192000000,"5.96900000","5.99700000","5.95800000","5.99400000","3620.86000000",1779192899999,"21661.90427000",228,"1115.77000000","6674.79730000","0"],[1779192900000,"5.99400000","5.99600000","5.98200000","5.99600000","1636.46000000",1779193799999,"9801.27411000",99,"1002.70000000","6006.91908000","0"],[1779193800000,"5.99700000","6.00900000","5.99000000","6.00200000","1973.95000000",1779194699999,"11841.17340000",280,"910.32000000","5462.43873000","0"],[1779194700000,"5.99900000","6.01400000","5.99900000","6.00500000","4946.03000000",1779195599999,"29696.57860000",212,"4243.71000000","25477.90149000","0"],[1779195600000,"6.00700000","6.01800000","5.99400000","6.01100000","2397.86000000",1779196499999,"14409.74086000",200,"336.33000000","2021.70705000","0"],[1779196500000,"6.00800000","6.01000000","5.97400000","5.97900000","2241.50000000",1779197399999,"13435.42094000",124,"1220.25000000","7318.04232000","0"],[1779197400000,"5.98100000","6.03500000","5.97800000","6.01700000","4904.38000000",1779198299999,"29513.07738000",374,"2641.00000000","15880.19822000","0"],[1779198300000,"6.01700000","6.05700000","6.01700000","6.03500000","2699.95000000",1779199199999,"16295.71878000",287,"1537.95000000","9279.28453000","0"],[1779199200000,"6.03300000","6.05100000","5.99500000","5.99900000","4144.43000000",1779200099999,"24952.66227000",357,"1482.83000000","8934.57846000","0"],[1779200100000,"6.00000000","6.00700000","5.96800000","5.98000000","3332.70000000",1779200999999,"19956.22569000",205,"1700.17000000","10183.55613000","0"],[1779201000000,"5.98100000","5.99200000","5.96000000","5.97000000","12830.04000000",1779201899999,"76645.35115000",443,"1937.91000000","11574.70203000","0"],[1779201900000,"5.97300000","5.97300000","5.92300000","5.96100000","6008.68000000",1779202799999,"35737.95554000",553,"3231.46000000","19215.00555000","0"],[1779202800000,"5.95800000","5.98900000","5.95100000","5.97200000","1557.49000000",1779203699999,"9303.24404000",385,"611.92000000","3655.39611000","0"],[1779203700000,"5.97600000","5.98200000","5.94000000","5.96100000","1723.83000000",1779204599999,"10269.36192000",254,"1105.54000000","6585.94588000","0"],[1779204600000,"5.95700000","6.00100000","5.95700000","5.98600000","3035.35000000",1779205499999,"18177.06960000",260,"1424.38000000","8526.90481000","0"],[1779205500000,"5.98000000","5.98200000","5.96800000","5.97800000","959.62000000",1779206399999,"5734.49686000",86,"572.68000000","3421.58047000","0"],[1779206400000,"5.98600000","5.99600000","5.96900000","5.96900000","957.40000000",1779207299999,"5730.56168000",96,"374.71000000","2241.41093000","0"],[1779207300000,"5.97400000","5.99900000","5.97000000","5.99800000","2787.54000000",1779208199999,"16669.61797000",97,"2677.44000000","16011.34850000","0"],[1779208200000,"5.99800000","6.03100000","5.99800000","6.01900000","4742.84000000",1779209099999,"28547.81103000",306,"2270.73000000","13663.57872000","0"],[1779209100000,"6.02200000","6.05000000","6.00900000","6.04700000","2420.18000000",1779209999999,"14601.05401000",212,"1794.01000000","10827.08456000","0"],[1779210000000,"6.04200000","6.04600000","6.03100000","6.04400000","2558.87000000",1779210899999,"15456.48370000",290,"274.45000000","1657.76855000","0"],[1779210900000,"6.04500000","6.04900000","6.02000000","6.02000000","1211.31000000",1779211799999,"7315.92616000",94,"641.68000000","3877.87686000","0"],[1779211800000,"6.02100000","6.05600000","6.01100000","6.03100000","4840.03000000",1779212699999,"29242.96803000",262,"3065.09000000","18521.05845000","0"],[1779212700000,"6.02900000","6.06000000","6.01000000","6.05900000","1397.27000000",1779213599999,"8430.70252000",187,"564.96000000","3413.84944000","0"],[1779213600000,"6.06100000","6.07300000","6.04800000","6.06500000","1486.26000000",1779214499999,"9010.65432000",290,"735.26000000","4457.81585000","0"],[1779214500000,"6.06200000","6.06500000","6.01300000","6.01300000","1681.26000000",1779215399999,"10150.50150000",152,"515.28000000","3111.56594000","0"],[1779215400000,"6.01000000","6.02600000","6.00600000","6.02100000","1437.32000000",1779216299999,"8653.26182000",112,"827.43000000","4982.10428000","0"],[1779216300000,"6.02000000","6.03400000","5.99900000","6.00500000","2229.70000000",1779217199999,"13417.54139000",104,"281.83000000","1693.24940000","0"],[1779217200000,"6.00800000","6.03700000","6.00700000","6.03700000","467.25000000",1779218099999,"2816.35083000",45,"339.88000000","2048.48039000","0"],[1779218100000,"6.03100000","6.03100000","6.00400000","6.00800000","1118.97000000",1779218999999,"6727.91572000",96,"489.40000000","2943.85706000","0"],[1779219000000,"6.01300000","6.03500000","6.00500000","6.03500000","828.65000000",1779219899999,"4988.57273000",121,"587.95000000","3538.37097000","0"],[1779219900000,"6.02300000","6.02300000","5.99200000","6.00800000","1394.87000000",1779220799999,"8381.68382000",125,"871.78000000","5240.91803000","0"],[1779220800000,"6.01300000","6.02500000","6.00700000","6.01700000","479.42000000",1779221699999,"2883.57106000",76,"198.50000000","1194.06118000","0"],[1779221700000,"6.01400000","6.02100000","6.01200000","6.01500000","196.55000000",1779222599999,"1182.27427000",31,"74.99000000","451.17211000","0"],[1779222600000,"6.01300000","6.02800000","6.00700000","6.00800000","1655.82000000",1779223499999,"9969.96723000",138,"330.58000000","1989.99386000","0"],[1779223500000,"6.00800000","6.02600000","6.00800000","6.02200000","681.95000000",1779224399999,"4102.77088000",132,"384.65000000","2313.50605000","0"],[1779224400000,"6.02100000","6.02700000","6.00700000","6.02400000","778.93000000",1779225299999,"4685.28215000",87,"490.15000000","2948.35799000","0"],[1779225300000,"6.02400000","6.03600000","6.02300000","6.02600000","1742.42000000",1779226199999,"10506.84783000",255,"954.16000000","5755.11091000","0"],[1779226200000,"6.02800000","6.02900000","6.01200000","6.01400000","425.72000000",1779227099999,"2562.58813000",83,"42.39000000","255.16422000","0"],[1779227100000,"6.01200000","6.01500000","5.99300000","5.99300000","198.11000000",1779227999999,"1190.54459000",81,"97.02000000","583.31179000","0"],[1779228000000,"5.99500000","5.99500000","5.97400000","5.97700000","2157.66000000",1779228899999,"12908.14453000",120,"1314.21000000","7863.47030000","0"],[1779228900000,"5.97600000","5.98000000","5.95000000","5.95700000","1830.98000000",1779229799999,"10918.00951000",209,"902.43000000","5383.10341000","0"],[1779229800000,"5.95600000","5.96600000","5.94900000","5.96200000","508.61000000",1779230699999,"3030.34289000",101,"142.23000000","847.41754000","0"],[1779230700000,"5.96500000","5.96500000","5.95800000","5.95800000","108.47000000",1779231599999,"646.79605000",19,"36.88000000","219.93722000","0"],[1779231600000,"5.95700000","5.98200000","5.95200000","5.97700000","214.75000000",1779232499999,"1280.97028000",32,"146.42000000","873.51237000","0"],[1779232500000,"5.98100000","5.99000000","5.98100000","5.98900000","239.30000000",1779233399999,"1432.33471000",22,"99.81000000","597.52551000","0"],[1779233400000,"5.99200000","6.00900000","5.98700000","5.98700000","2456.86000000",1779234299999,"14737.69620000",130,"1840.90000000","11043.18704000","0"],[1779234300000,"5.98500000","5.98700000","5.97300000","5.97400000","219.10000000",1779235199999,"1310.51690000",30,"57.00000000","340.97988000","0"],[1779235200000,"5.97500000","5.99300000","5.94700000","5.94800000","964.42000000",1779236099999,"5757.33472000",131,"270.51000000","1612.91526000","0"],[1779236100000,"5.94500000","5.96500000","5.93600000","5.96500000","746.80000000",1779236999999,"4439.40628000",106,"405.04000000","2406.77633000","0"],[1779237000000,"5.97200000","5.98700000","5.96500000","5.96500000","261.09000000",1779237899999,"1559.14066000",52,"113.09000000","675.39113000","0"],[1779237900000,"5.97400000","5.98200000","5.96700000","5.96700000","2402.32000000",1779238799999,"14363.75436000",83,"74.77000000","446.77749000","0"],[1779238800000,"5.96800000","5.99800000","5.95800000","5.99200000","489.61000000",1779239699999,"2926.01997000",73,"278.70000000","1665.16921000","0"],[1779239700000,"5.99100000","5.99300000","5.94700000","5.94700000","390.01000000",1779240599999,"2327.21842000",83,"181.59000000","1082.78530000","0"],[1779240600000,"5.95000000","5.96700000","5.95000000","5.96700000","1146.52000000",1779241499999,"6830.83174000",108,"509.35000000","3035.68063000","0"],[1779241500000,"5.96500000","6.02800000","5.96400000","6.02200000","1649.06000000",1779242399999,"9915.79067000",143,"1222.46000000","7353.63096000","0"],[1779242400000,"6.02700000","6.03500000","6.00700000","6.01200000","6397.96000000",1779243299999,"38481.90141000",228,"1932.75000000","11626.66630000","0"],[1779243300000,"6.01400000","6.02500000","6.00800000","6.01300000","624.51000000",1779244199999,"3756.01648000",123,"260.35000000","1565.31521000","0"],[1779244200000,"6.00700000","6.02100000","5.98900000","5.99200000","3921.72000000",1779245099999,"23570.69336000",403,"2026.93000000","12182.09302000","0"],[1779245100000,"5.99100000","6.00300000","5.98700000","5.99800000","1139.79000000",1779245999999,"6834.21407000",203,"403.73000000","2420.93112000","0"],[1779246000000,"5.99900000","5.99900000","5.98300000","5.99100000","788.58000000",1779246899999,"4721.25836000",154,"551.44000000","3301.70571000","0"],[1779246900000,"5.99200000","6.04200000","5.99200000","6.03900000","1747.81000000",1779247799999,"10537.68447000",147,"780.87000000","4704.94937000","0"],[1779247800000,"6.04000000","6.04400000","6.03000000","6.03500000","2010.95000000",1779248699999,"12140.99653000",102,"1175.71000000","7098.10140000","0"],[1779248700000,"6.03300000","6.04500000","6.03100000","6.04100000","1028.43000000",1779249599999,"6210.49868000",106,"384.25000000","2320.47700000","0"],[1779249600000,"6.04400000","6.06800000","6.04200000","6.06400000","5706.72000000",1779250499999,"34568.06731000",432,"2145.33000000","12998.15095000","0"],[1779250500000,"6.06400000","6.07600000","6.04800000","6.06100000","3023.61000000",1779251399999,"18340.49986000",272,"1200.45000000","7281.09679000","0"],[1779251400000,"6.05700000","6.06000000","6.03100000","6.05600000","2737.29000000",1779252299999,"16551.13155000",308,"2266.56000000","13703.61012000","0"],[1779252300000,"6.05500000","6.07100000","6.05500000","6.06700000","3025.99000000",1779253199999,"18349.16325000",268,"2209.25000000","13395.20974000","0"],[1779253200000,"6.06900000","6.09500000","6.06500000","6.09200000","7414.48000000",1779254099999,"45126.12444000",405,"5687.23000000","34626.09208000","0"],[1779254100000,"6.09100000","6.09500000","6.07500000","6.08500000","3483.13000000",1779254999999,"21197.80861000",259,"1349.69000000","8216.13722000","0"],[1779255000000,"6.08600000","6.12500000","6.08600000","6.10300000","8656.67000000",1779255899999,"52873.50906000",496,"1893.23000000","11563.22545000","0"],[1779255900000,"6.10200000","6.12200000","6.10000000","6.11300000","3360.99000000",1779256799999,"20530.89403000",232,"1658.67000000","10127.74764000","0"],[1779256800000,"6.10800000","6.13400000","6.10800000","6.13400000","1623.25000000",1779257699999,"9940.25725000",170,"914.46000000","5599.46915000","0"],[1779257700000,"6.13800000","6.13900000","6.11700000","6.12200000","2044.40000000",1779258599999,"12538.94570000",102,"1073.68000000","6583.28004000","0"],[1779258600000,"6.11600000","6.19600000","6.10400000","6.18100000","55214.02000000",1779259499999,"339963.54495000",1375,"37482.69000000","230498.92589000","0"],[1779259500000,"6.18100000","6.18600000","6.14500000","6.14600000","4528.77000000",1779260399999,"27935.80375000",220,"1596.46000000","9855.43052000","0"],[1779260400000,"6.14500000","6.15800000","6.13100000","6.14700000","2283.65000000",1779261299999,"14031.44009000",180,"906.05000000","5569.11264000","0"],[1779261300000,"6.14800000","6.20600000","6.14800000","6.19900000","9454.58000000",1779262199999,"58466.17458000",877,"6458.28000000","39960.60670000","0"],[1779262200000,"6.20000000","6.20300000","6.17700000","6.19200000","4312.96000000",1779263099999,"26706.29353000",375,"1279.15000000","7920.11393000","0"],[1779263100000,"6.19000000","6.19000000","6.16000000","6.17800000","3420.09000000",1779263999999,"21097.41939000",238,"1585.98000000","9779.73244000","0"],[1779264000000,"6.17700000","6.18300000","6.15700000","6.16500000","4830.20000000",1779264899999,"29810.59286000",313,"3078.57000000","18998.62132000","0"],[1779264900000,"6.15700000","6.18100000","6.15700000","6.17500000","1880.73000000",1779265799999,"11608.15234000",137,"803.30000000","4956.17927000","0"],[1779265800000,"6.18000000","6.20800000","6.18000000","6.19900000","9963.80000000",1779266699999,"61721.32748000",475,"5657.45000000","35055.61755000","0"],[1779266700000,"6.20300000","6.20500000","6.18200000","6.19000000","2012.76000000",1779267599999,"12468.01353000",157,"824.38000000","5106.86879000","0"],[1779267600000,"6.19200000","6.20500000","6.17500000","6.17700000","6985.92000000",1779268499999,"43248.26816000",356,"4226.65000000","26173.91902000","0"],[1779268500000,"6.18000000","6.30500000","6.18000000","6.30200000","20047.31000000",1779269399999,"125347.89118000",1147,"8841.07000000","55248.59696000","0"],[1779269400000,"6.30400000","6.35100000","6.25400000","6.25800000","30774.83000000",1779270299999,"194210.32244000",2046,"13498.57000000","85223.04215000","0"],[1779270300000,"6.26000000","6.29300000","6.24900000","6.26600000","15605.62000000",1779271199999,"97901.93190000",1000,"7234.82000000","45401.54471000","0"],[1779271200000,"6.26800000","6.31600000","6.26400000","6.29400000","13205.10000000",1779272099999,"83122.10774000",591,"6360.54000000","40045.41890000","0"],[1779272100000,"6.29400000","6.34300000","6.28600000","6.33300000","25075.99000000",1779272999999,"158321.33853000",631,"7011.67000000","44268.51738000","0"],[1779273000000,"6.33400000","6.36900000","6.32200000","6.35400000","21739.83000000",1779273899999,"138051.04788000",822,"9989.25000000","63412.79178000","0"],[1779273900000,"6.35000000","6.36500000","6.29800000","6.29800000","8249.63000000",1779274799999,"52273.32995000",395,"4482.50000000","28402.09400000","0"],[1779274800000,"6.29600000","6.32300000","6.29000000","6.30900000","7115.35000000",1779275699999,"44878.88457000",355,"4419.32000000","27870.74749000","0"],[1779275700000,"6.31200000","6.34300000","6.30800000","6.32100000","18003.53000000",1779276599999,"114004.41511000",522,"4361.79000000","27592.17057000","0"],[1779276600000,"6.31800000","6.36000000","6.31800000","6.33700000","6652.67000000",1779277499999,"42174.17705000",368,"2573.93000000","16316.96543000","0"],[1779277500000,"6.33100000","6.34700000","6.30400000","6.34500000","5531.44000000",1779278399999,"34997.34528000",226,"1571.01000000","9939.46080000","0"],[1779278400000,"6.34000000","6.45600000","6.34000000","6.41700000","35429.72000000",1779279299999,"226507.90167000",1472,"23001.02000000","146982.00913000","0"],[1779279300000,"6.41400000","6.42100000","6.33600000","6.40100000","31009.97000000",1779280199999,"198034.63621000",1263,"20976.75000000","133973.22240000","0"],[1779280200000,"6.40100000","6.40600000","6.36800000","6.39000000","11571.20000000",1779281099999,"73914.11083000",354,"5377.21000000","34344.84145000","0"],[1779281100000,"6.39000000","6.46400000","6.39000000","6.45100000","12678.60000000",1779281999999,"81432.79672000",1195,"6963.62000000","44720.39573000","0"],[1779282000000,"6.45000000","6.50100000","6.44000000","6.46800000","25849.30000000",1779282899999,"167259.82928000",1202,"16946.21000000","109718.68174000","0"],[1779282900000,"6.46500000","6.46700000","6.38000000","6.40300000","39585.75000000",1779283799999,"254095.83406000",1318,"12139.56000000","77983.02073000","0"],[1779283800000,"6.40400000","6.41000000","6.33500000","6.36400000","30502.97000000",1779284699999,"194380.99612000",1188,"13074.52000000","83373.47369000","0"],[1779284700000,"6.36300000","6.40600000","6.35600000","6.38200000","17651.70000000",1779285599999,"112713.99327000",448,"10906.33000000","69679.54749000","0"],[1779285600000,"6.38400000","6.44100000","6.35600000","6.43800000","20328.11000000",1779286499999,"130054.44597000",1139,"10989.08000000","70309.61518000","0"],[1779286500000,"6.42900000","6.53800000","6.42900000","6.51700000","40186.65000000",1779287399999,"261287.37929000",1264,"19170.78000000","124622.58363000","0"],[1779287400000,"6.53000000","6.57300000","6.52100000","6.55500000","20910.86000000",1779288299999,"137000.72765000",1115,"12378.79000000","81140.50537000","0"],[1779288300000,"6.55500000","6.56300000","6.47900000","6.47900000","13265.38000000",1779289199999,"86573.70041000",761,"5441.51000000","35523.61011000","0"],[1779289200000,"6.48000000","6.48700000","6.43000000","6.45100000","11975.26000000",1779290099999,"77268.09780000",582,"7661.05000000","49427.01910000","0"],[1779290100000,"6.45300000","6.54600000","6.45300000","6.51000000","18798.00000000",1779290999999,"122457.93716000",1240,"6457.47000000","42022.27252000","0"],[1779291000000,"6.50800000","6.56100000","6.49100000","6.49800000","34523.86000000",1779291899999,"225038.16902000",1140,"16070.56000000","104819.57317000","0"],[1779291900000,"6.49700000","6.55000000","6.49700000","6.52600000","14748.33000000",1779292799999,"96261.63967000",569,"8049.99000000","52500.60668000","0"],[1779292800000,"6.53200000","6.54700000","6.48100000","6.48700000","16391.55000000",1779293699999,"106820.04112000",591,"3845.88000000","25088.84835000","0"],[1779293700000,"6.48200000","6.48200000","6.40500000","6.42300000","16346.21000000",1779294599999,"105174.42931000",790,"7858.88000000","50599.76382000","0"],[1779294600000,"6.42500000","6.46600000","6.40900000","6.45800000","12111.92000000",1779295499999,"77837.12906000",1131,"5916.75000000","38049.90042000","0"],[1779295500000,"6.46300000","6.47200000","6.43600000","6.45200000","15295.10000000",1779296399999,"98654.38155000",653,"10028.92000000","64700.80466000","0"],[1779296400000,"6.45300000","6.52800000","6.43600000","6.51300000","14382.87000000",1779297299999,"93182.58391000",945,"7449.84000000","48321.78764000","0"],[1779297300000,"6.51500000","6.67100000","6.48900000","6.64900000","34472.50000000",1779298199999,"227168.15139000",1631,"19856.30000000","131036.36005000","0"],[1779298200000,"6.65100000","6.70100000","6.60300000","6.68000000","28218.75000000",1779299099999,"187869.14089000",1430,"14247.52000000","94927.64578000","0"],[1779299100000,"6.67800000","6.67900000","6.58800000","6.61400000","17859.52000000",1779299999999,"118549.92242000",710,"10162.47000000","67425.08954000","0"],[1779300000000,"6.61400000","6.64800000","6.59800000","6.62200000","7840.86000000",1779300899999,"51966.71106000",773,"2720.50000000","18031.09105000","0"],[1779300900000,"6.62100000","6.64000000","6.57200000","6.62800000","16510.77000000",1779301799999,"109071.54093000",719,"8374.16000000","55305.80520000","0"],[1779301800000,"6.61900000","6.62200000","6.57600000","6.58300000","4073.32000000",1779302699999,"26868.32037000",297,"1584.78000000","10451.61382000","0"],[1779302700000,"6.57400000","6.58800000","6.51500000","6.54400000","12017.68000000",1779303599999,"78661.13704000",914,"6401.98000000","41906.19705000","0"],[1779303600000,"6.54800000","6.58400000","6.53700000","6.54200000","9385.51000000",1779304499999,"61573.83907000",511,"4412.73000000","28965.05408000","0"],[1779304500000,"6.54200000","6.81700000","6.54200000","6.77500000","90569.39000000",1779305399999,"609022.68813000",4167,"48162.96000000","323607.64011000","0"],[1779305400000,"6.77500000","6.87800000","6.74200000","6.84500000","41193.24000000",1779306299999,"279519.27420000",3363,"14314.82000000","97291.55632000","0"],[1779306300000,"6.84700000","6.95200000","6.82800000","6.87300000","86417.88000000",1779307199999,"595708.17402000",3139,"40841.71000000","281377.89482000","0"],[1779307200000,"6.87200000","6.87600000","6.74100000","6.82300000","40889.05000000",1779308099999,"277986.49883000",1320,"18560.80000000","126145.98694000","0"],[1779308100000,"6.81900000","6.85700000","6.69100000","6.77300000","40445.97000000",1779308999999,"273217.75073000",1196,"19946.23000000","134567.42084000","0"],[1779309000000,"6.77200000","6.78000000","6.71600000","6.74400000","11742.81000000",1779309899999,"79160.59550000",414,"3480.50000000","23465.94557000","0"],[1779309900000,"6.74300000","6.80500000","6.74200000","6.78500000","8410.51000000",1779310799999,"57040.98870000",404,"4790.68000000","32474.36291000","0"],[1779310800000,"6.78900000","6.83600000","6.77600000","6.80200000","12779.78000000",1779311699999,"86956.23286000",620,"6442.03000000","43795.53252000","0"],[1779311700000,"6.80000000","6.81000000","6.71300000","6.73800000","5542.14000000",1779312599999,"37390.17196000",239,"1652.95000000","11152.18050000","0"],[1779312600000,"6.73400000","6.78500000","6.71400000","6.75300000","4784.11000000",1779313499999,"32331.23576000",345,"2851.48000000","19277.41873000","0"],[1779313500000,"6.75500000","6.78300000","6.74200000","6.77900000","3597.90000000",1779314399999,"24315.56422000",288,"1944.62000000","13150.58693000","0"],[1779314400000,"6.78000000","6.78700000","6.69600000","6.72700000","8646.27000000",1779315299999,"58209.68187000",400,"3224.53000000","21705.27694000","0"],[1779315300000,"6.72700000","6.75600000","6.70800000","6.74600000","3203.00000000",1779316199999,"21548.07545000",225,"2173.93000000","14626.12574000","0"],[1779316200000,"6.74400000","6.76400000","6.71500000","6.72500000","4874.95000000",1779317099999,"32841.25461000",256,"2005.36000000","13518.47686000","0"],[1779317100000,"6.72500000","6.75900000","6.72400000","6.74900000","2175.97000000",1779317999999,"14672.26727000",171,"1016.14000000","6849.26397000","0"],[1779318000000,"6.74600000","6.76900000","6.72200000","6.73100000","2900.49000000",1779318899999,"19572.12535000",200,"1258.85000000","8496.34003000","0"],[1779318900000,"6.72700000","6.77000000","6.72200000","6.76100000","4504.99000000",1779319799999,"30415.59281000",234,"2266.43000000","15292.97758000","0"],[1779319800000,"6.75700000","6.84500000","6.75200000","6.81300000","13772.19000000",1779320699999,"93765.25372000",680,"6477.59000000","44071.12083000","0"],[1779320700000,"6.81400000","6.86600000","6.80500000","6.84900000","18569.25000000",1779321599999,"127029.98829000",1492,"7039.70000000","48155.59518000","0"],[1779321600000,"6.84900000","6.87400000","6.73200000","6.78600000","34672.80000000",1779322499999,"236176.19853000",1495,"11519.41000000","78343.13795000","0"],[1779322500000,"6.78100000","6.83100000","6.77200000","6.82500000","5726.27000000",1779323399999,"38961.58055000",433,"2961.10000000","20145.95729000","0"],[1779323400000,"6.82800000","6.87200000","6.80200000","6.84200000","10407.68000000",1779324299999,"71183.41188000",1011,"5843.94000000","39975.58115000","0"],[1779324300000,"6.84500000","6.86600000","6.77800000","6.79500000","21620.79000000",1779325199999,"147174.59021000",1130,"10928.11000000","74336.29583000","0"],[1779325200000,"6.79200000","6.84300000","6.78800000","6.83600000","5207.74000000",1779326099999,"35508.31723000",327,"2680.61000000","18280.68081000","0"],[1779326100000,"6.83500000","6.86000000","6.80500000","6.84500000","9314.95000000",1779326999999,"63623.92855000",442,"4549.48000000","31065.78894000","0"],[1779327000000,"6.84300000","6.85100000","6.80300000","6.83100000","9501.41000000",1779327899999,"64876.95020000",492,"4867.46000000","33213.23582000","0"],[1779327900000,"6.83500000","6.85000000","6.78900000","6.83200000","5369.69000000",1779328799999,"36630.50496000",450,"2474.47000000","16877.86894000","0"],[1779328800000,"6.83000000","6.87900000","6.76300000","6.78600000","16845.73000000",1779329699999,"114668.29873000",1087,"10200.11000000","69300.99603000","0"],[1779329700000,"6.78100000","6.81100000","6.76200000","6.80400000","4311.25000000",1779330599999,"29276.52857000",269,"2429.15000000","16496.11658000","0"],[1779330600000,"6.80200000","6.86500000","6.79500000","6.85400000","3456.26000000",1779331499999,"23644.22594000",301,"1559.35000000","10663.36030000","0"],[1779331500000,"6.85500000","6.85500000","6.75200000","6.78900000","10489.19000000",1779332399999,"71190.88224000",496,"4366.74000000","29577.26569000","0"],[1779332400000,"6.78600000","6.84200000","6.78000000","6.81500000","3599.81000000",1779333299999,"24538.58524000",449,"1914.57000000","13050.95862000","0"],[1779333300000,"6.81300000","6.99000000","6.80700000","6.94600000","40241.84000000",1779334199999,"278381.21459000",2467,"19934.19000000","137872.81209000","0"],[1779334200000,"6.94800000","6.98500000","6.88100000","6.90900000","23437.63000000",1779335099999,"162350.55566000",1452,"7302.47000000","50626.01654000","0"],[1779335100000,"6.91400000","6.93000000","6.87800000","6.90800000","7006.98000000",1779335999999,"48345.91090000",388,"2945.63000000","20320.10830000","0"],[1779336000000,"6.88800000","6.93300000","6.87500000","6.87700000","10338.68000000",1779336899999,"71311.03368000",581,"5046.34000000","34830.33958000","0"],[1779336900000,"6.88300000","6.91000000","6.81400000","6.83300000","17807.30000000",1779337799999,"121820.30532000",958,"5909.65000000","40442.60159000","0"],[1779337800000,"6.82900000","6.84600000","6.80500000","6.82600000","9034.89000000",1779338699999,"61611.54140000",524,"4818.87000000","32867.81532000","0"],[1779338700000,"6.83200000","6.83400000","6.79600000","6.80400000","6024.79000000",1779339599999,"41029.27072000",279,"2119.94000000","14443.31350000","0"],[1779339600000,"6.80000000","6.80500000","6.76100000","6.76700000","15484.10000000",1779340499999,"105039.51198000",774,"6480.84000000","43974.60631000","0"],[1779340500000,"6.77100000","6.80800000","6.75600000","6.78300000","3379.55000000",1779341399999,"22923.14725000",195,"2012.53000000","13651.13623000","0"],[1779341400000,"6.78100000","6.79100000","6.74400000","6.75300000","5547.47000000",1779342299999,"37504.83603000",312,"3384.81000000","22883.39291000","0"],[1779342300000,"6.75700000","6.76100000","6.68300000","6.72800000","11261.87000000",1779343199999,"75689.01776000",798,"5236.64000000","35188.01362000","0"],[1779343200000,"6.72700000","6.74000000","6.70100000","6.72100000","4350.86000000",1779344099999,"29238.33025000",248,"1767.89000000","11871.84218000","0"],[1779344100000,"6.72000000","6.74900000","6.70400000","6.72800000","7831.40000000",1779344999999,"52651.27688000",411,"3471.58000000","23356.39234000","0"],[1779345000000,"6.72700000","6.73100000","6.57200000","6.59300000","91089.88000000",1779345899999,"603837.20562000",6001,"35746.20000000","237135.38012000","0"],[1779345900000,"6.59800000","6.61300000","6.51400000","6.58100000","43152.53000000",1779346799999,"283222.57076000",2483,"19933.52000000","130826.29309000","0"],[1779346800000,"6.57500000","6.59200000","6.55200000","6.57200000","7048.32000000",1779347699999,"46332.41598000",337,"3624.56000000","23841.57183000","0"],[1779347700000,"6.56800000","6.57400000","6.54700000","6.56200000","9608.73000000",1779348599999,"63010.25712000",322,"3414.75000000","22400.36963000","0"],[1779348600000,"6.55900000","6.63200000","6.55500000","6.61500000","6457.06000000",1779349499999,"42609.08293000",377,"4867.28000000","32116.93031000","0"],[1779349500000,"6.61300000","6.61800000","6.59400000","6.59400000","2132.14000000",1779350399999,"14086.38079000",126,"1261.46000000","8333.14872000","0"],[1779350400000,"6.59400000","6.62400000","6.58400000","6.61000000","10003.22000000",1779351299999,"66044.72044000",330,"4303.75000000","28429.09245000","0"],[1779351300000,"6.61100000","6.64100000","6.58500000","6.63800000","10897.67000000",1779352199999,"72018.72456000",371,"9035.42000000","59713.35288000","0"],[1779352200000,"6.63500000","6.63500000","6.58900000","6.59200000","4196.66000000",1779353099999,"27690.40756000",132,"2724.05000000","17968.34964000","0"],[1779353100000,"6.59600000","6.59600000","6.56700000","6.59300000","1938.55000000",1779353999999,"12756.21786000",90,"952.90000000","6271.56261000","0"],[1779354000000,"6.59100000","6.61000000","6.58600000","6.59200000","4223.06000000",1779354899999,"27855.24892000",321,"1262.24000000","8322.32236000","0"],[1779354900000,"6.58800000","6.62400000","6.57400000","6.59600000","13350.17000000",1779355799999,"88070.07662000",1122,"8048.13000000","53135.13248000","0"],[1779355800000,"6.59300000","6.60500000","6.53800000","6.56300000","7419.21000000",1779356699999,"48764.76398000",352,"3130.75000000","20562.22272000","0"],[1779356700000,"6.56800000","6.58600000","6.54600000","6.55500000","5034.29000000",1779357599999,"33037.58205000",232,"1322.78000000","8682.69166000","0"],[1779357600000,"6.55600000","6.61400000","6.55600000","6.59300000","7766.49000000",1779358499999,"51184.74496000",254,"3698.11000000","24364.38013000","0"],[1779358500000,"6.60500000","6.60900000","6.47400000","6.49800000","22855.90000000",1779359399999,"148894.60528000",1592,"7880.43000000","51419.23947000","0"],[1779359400000,"6.50000000","6.53300000","6.47700000","6.50700000","8919.84000000",1779360299999,"58033.18544000",297,"2468.60000000","16049.48216000","0"],[1779360300000,"6.50500000","6.50800000","6.45300000","6.47600000","13403.44000000",1779361199999,"86940.54815000",609,"7127.86000000","46220.39666000","0"],[1779361200000,"6.47800000","6.49800000","6.46500000","6.48000000","14299.56000000",1779362099999,"92638.68189000",377,"7221.00000000","46772.00552000","0"],[1779362100000,"6.47800000","6.48600000","6.45500000","6.46600000","12807.86000000",1779362999999,"82866.42426000",1101,"8726.18000000","56459.28947000","0"],[1779363000000,"6.46700000","6.47800000","6.44400000","6.45200000","5463.18000000",1779363899999,"35271.55458000",544,"3309.70000000","21368.97220000","0"],[1779363900000,"6.45800000","6.47700000","6.44300000","6.44800000","1364.38000000",1779364799999,"8814.22013000",101,"478.54000000","3091.52374000","0"],[1779364800000,"6.45100000","6.48600000","6.45100000","6.48200000","5033.06000000",1779365699999,"32581.32725000",236,"3053.08000000","19762.29933000","0"],[1779365700000,"6.48000000","6.49700000","6.47900000","6.49000000","8487.24000000",1779366599999,"55082.72022000",301,"4568.07000000","29649.20692000","0"],[1779366600000,"6.49100000","6.54800000","6.48200000","6.53600000","8124.79000000",1779367499999,"53004.96687000",575,"3729.61000000","24318.93388000","0"],[1779367500000,"6.54000000","6.56500000","6.54000000","6.55000000","10814.75000000",1779368399999,"70843.26189000",488,"2248.14000000","14741.14162000","0"],[1779368400000,"6.54700000","6.58400000","6.54500000","6.57800000","6251.12000000",1779369299999,"41067.96119000",596,"3035.09000000","19944.31406000","0"],[1779369300000,"6.57700000","6.58900000","6.56800000","6.58300000","4559.22000000",1779370199999,"29992.48515000",485,"1187.42000000","7813.94653000","0"],[1779370200000,"6.58600000","6.58600000","6.51500000","6.51600000","6769.90000000",1779371099999,"44345.90404000",420,"2960.33000000","19400.45880000","0"],[1779371100000,"6.51700000","6.64900000","6.51700000","6.62100000","11574.74000000",1779371999999,"76366.93440000",1356,"5866.30000000","38686.73720000","0"],[1779372000000,"6.61600000","6.63200000","6.59000000","6.61800000","3857.76000000",1779372899999,"25512.62535000",348,"1686.54000000","11161.76758000","0"],[1779372900000,"6.61800000","6.61800000","6.57900000","6.59800000","6829.08000000",1779373799999,"45058.30518000",358,"2991.63000000","19748.85258000","0"],[1779373800000,"6.59900000","6.62700000","6.55200000","6.55600000","7234.38000000",1779374699999,"47650.40622000",281,"2319.51000000","15279.28795000","0"],[1779374700000,"6.55600000","6.56200000","6.50300000","6.54200000","5962.65000000",1779375599999,"38954.22020000",314,"1626.24000000","10616.70231000","0"],[1779375600000,"6.53600000","6.58600000","6.52600000","6.55800000","11081.13000000",1779376499999,"72611.53104000",458,"3768.53000000","24698.11069000","0"],[1779376500000,"6.55800000","6.60800000","6.55600000","6.59600000","6954.65000000",1779377399999,"45854.32130000",675,"2513.73000000","16568.17872000","0"],[1779377400000,"6.59500000","6.60200000","6.56500000","6.58200000","3851.32000000",1779378299999,"25357.41130000",344,"1757.23000000","11564.27368000","0"],[1779378300000,"6.58600000","6.61200000","6.58600000","6.60700000","3908.26000000",1779379199999,"25810.29093000",408,"1574.17000000","10394.49847000","0"],[1779379200000,"6.60800000","6.64000000","6.52500000","6.53700000","24138.17000000",1779380099999,"158528.08546000",1539,"10439.22000000","68547.84811000","0"],[1779380100000,"6.53300000","6.54000000","6.50600000","6.53900000","10822.88000000",1779380999999,"70637.52195000",573,"4328.61000000","28244.32308000","0"],[1779381000000,"6.53900000","6.57200000","6.51900000","6.53200000","2449.84000000",1779381899999,"16046.34826000",298,"1254.17000000","8212.17562000","0"],[1779381900000,"6.53200000","6.55000000","6.51000000","6.54300000","12332.89000000",1779382799999,"80422.76241000",570,"5985.29000000","39006.01675000","0"],[1779382800000,"6.54700000","6.62800000","6.54700000","6.59900000","5899.68000000",1779383699999,"38853.36608000",570,"2940.37000000","19360.42456000","0"],[1779383700000,"6.60000000","6.63900000","6.59300000","6.63000000","8528.51000000",1779384599999,"56470.29883000",941,"4779.36000000","31647.02162000","0"],[1779384600000,"6.63000000","6.68500000","6.62700000","6.67000000","12918.75000000",1779385499999,"85976.08705000",1334,"5143.73000000","34234.25393000","0"],[1779385500000,"6.66300000","6.72600000","6.64400000","6.71300000","9225.67000000",1779386399999,"61717.07035000",852,"3340.95000000","22368.63243000","0"],[1779386400000,"6.71000000","6.72700000","6.65300000","6.67100000","8382.40000000",1779387299999,"56009.95705000",587,"4203.08000000","28084.25414000","0"],[1779387300000,"6.67200000","6.69300000","6.65300000","6.67500000","2257.50000000",1779388199999,"15060.96162000",251,"1159.10000000","7736.09515000","0"],[1779388200000,"6.67100000","6.69900000","6.66300000","6.68700000","5328.35000000",1779389099999,"35620.58925000",447,"3088.91000000","20647.84164000","0"],[1779389100000,"6.67900000","6.69000000","6.62900000","6.67200000","6598.77000000",1779389999999,"43957.45853000",541,"3342.97000000","22272.67316000","0"],[1779390000000,"6.67300000","6.69800000","6.66200000","6.69400000","4768.51000000",1779390899999,"31867.70868000",312,"2603.54000000","17401.14655000","0"],[1779390900000,"6.69100000","6.71400000","6.68300000","6.71000000","5720.62000000",1779391799999,"38334.91889000",662,"2149.77000000","14407.51084000","0"],[1779391800000,"6.70700000","6.71800000","6.68500000","6.68800000","2937.53000000",1779392699999,"19683.58192000",328,"1325.66000000","8888.97416000","0"],[1779392700000,"6.68800000","6.72900000","6.67800000","6.70900000","5511.37000000",1779393599999,"36984.91668000",332,"3251.48000000","21812.44285000","0"],[1779393600000,"6.70700000","6.70800000","6.69500000","6.70000000","811.52000000",1779394499999,"5437.13739000",42,"161.83000000","1084.26545000","0"],[1779394500000,"6.70200000","6.71400000","6.68200000","6.69800000","317.72000000",1779395399999,"2128.45978000",32,"109.56000000","734.02117000","0"],[1779395400000,"6.70100000","6.72600000","6.69500000","6.70000000","6650.30000000",1779396299999,"44605.59919000",271,"3350.15000000","22460.35323000","0"],[1779396300000,"6.70000000","6.73200000","6.68600000","6.68600000","3410.47000000",1779397199999,"22856.62056000",281,"1483.72000000","9943.91220000","0"],[1779397200000,"6.68600000","6.70400000","6.68600000","6.70000000","560.33000000",1779398099999,"3752.65353000",109,"176.34000000","1180.15918000","0"],[1779398100000,"6.70300000","6.74100000","6.69600000","6.73800000","3545.91000000",1779398999999,"23836.83186000",351,"2543.99000000","17104.31419000","0"],[1779399000000,"6.73300000","6.73300000","6.70000000","6.70000000","1747.43000000",1779399899999,"11728.74504000",140,"549.81000000","3689.11106000","0"],[1779399900000,"6.70500000","6.72400000","6.69600000","6.70400000","1432.16000000",1779400799999,"9609.85202000",101,"597.22000000","4008.57930000","0"],[1779400800000,"6.70400000","6.71500000","6.69500000","6.70100000","1696.25000000",1779401699999,"11374.95587000",95,"773.12000000","5187.60538000","0"],[1779401700000,"6.69900000","6.69900000","6.67700000","6.68300000","1922.66000000",1779402599999,"12850.71020000",143,"703.89000000","4703.43940000","0"],[1779402600000,"6.67900000","6.69500000","6.66100000","6.68100000","1539.44000000",1779403499999,"10286.71569000",179,"1016.57000000","6794.17602000","0"],[1779403500000,"6.68500000","6.68800000","6.65300000","6.65900000","2109.84000000",1779404399999,"14064.70867000",164,"478.84000000","3189.36711000","0"],[1779404400000,"6.65800000","6.66900000","6.63500000","6.63800000","2525.83000000",1779405299999,"16790.02935000",163,"673.34000000","4479.98470000","0"],[1779405300000,"6.63400000","6.64900000","6.62800000","6.64500000","2674.71000000",1779406199999,"17763.56054000",286,"942.08000000","6261.03735000","0"],[1779406200000,"6.64500000","6.65900000","6.64100000","6.64900000","1390.76000000",1779407099999,"9244.57089000",83,"388.04000000","2581.43048000","0"],[1779407100000,"6.64900000","6.66600000","6.63600000","6.64100000","1927.85000000",1779407999999,"12827.97349000",111,"1338.38000000","8908.56846000","0"],[1779408000000,"6.63900000","6.63900000","6.59400000","6.60400000","4089.73000000",1779408899999,"27042.31816000",255,"2150.18000000","14215.91461000","0"],[1779408900000,"6.61000000","6.61500000","6.58100000","6.59700000","1633.56000000",1779409799999,"10779.17407000",141,"406.65000000","2682.46563000","0"],[1779409800000,"6.60200000","6.63600000","6.59500000","6.62400000","2076.50000000",1779410699999,"13744.03528000",244,"548.90000000","3635.70760000","0"],[1779410700000,"6.62500000","6.64200000","6.58200000","6.61000000","19345.96000000",1779411599999,"127804.06992000",1009,"4738.65000000","31342.54456000","0"],[1779411600000,"6.61000000","6.62700000","6.59700000","6.62400000","7730.94000000",1779412499999,"51119.04948000",1260,"3252.08000000","21506.46435000","0"],[1779412500000,"6.62200000","6.63400000","6.61000000","6.63400000","4651.09000000",1779413399999,"30808.68745000",473,"1892.92000000","12531.90003000","0"],[1779413400000,"6.63200000","6.64900000","6.61300000","6.64800000","6206.49000000",1779414299999,"41153.39114000",709,"2850.75000000","18895.16646000","0"],[1779414300000,"6.64800000","6.67900000","6.64800000","6.66400000","3414.38000000",1779415199999,"22754.55547000",853,"1761.11000000","11736.35006000","0"],[1779415200000,"6.66300000","6.69600000","6.66000000","6.67700000","4566.61000000",1779416099999,"30506.45194000",985,"1338.71000000","8943.22453000","0"],[1779416100000,"6.68000000","6.70100000","6.67700000","6.69900000","2324.28000000",1779416999999,"15558.98108000",447,"569.81000000","3814.30454000","0"],[1779417000000,"6.69900000","6.72300000","6.68900000","6.70500000","4806.18000000",1779417899999,"32251.10882000",743,"2085.22000000","13991.35982000","0"],[1779417900000,"6.70500000","6.71900000","6.67600000","6.68800000","3552.28000000",1779418799999,"23781.72377000",281,"1165.39000000","7798.84563000","0"],[1779418800000,"6.69200000","6.69200000","6.63700000","6.63700000","8075.74000000",1779419699999,"53789.67882000",626,"2597.91000000","17307.32750000","0"],[1779419700000,"6.63700000","6.63700000","6.60700000","6.62000000","3938.19000000",1779420599999,"26080.44409000",251,"1154.32000000","7637.84005000","0"],[1779420600000,"6.61700000","6.62400000","6.60000000","6.60400000","2875.17000000",1779421499999,"19006.94601000",229,"315.06000000","2083.15414000","0"],[1779421500000,"6.60000000","6.60800000","6.59000000","6.60300000","2266.05000000",1779422399999,"14957.56230000",194,"1444.49000000","9535.76302000","0"],[1779422400000,"6.60500000","6.63900000","6.60500000","6.62100000","2202.99000000",1779423299999,"14584.91956000",204,"1171.61000000","7759.42961000","0"],[1779423300000,"6.62300000","6.62300000","6.52800000","6.55700000","11510.52000000",1779424199999,"75556.77583000",850,"2833.98000000","18608.66440000","0"],[1779424200000,"6.55900000","6.56100000","6.54000000","6.54700000","7286.55000000",1779425099999,"47706.05748000",544,"4916.40000000","32181.96694000","0"],[1779425100000,"6.55100000","6.56600000","6.53300000","6.55900000","1582.84000000",1779425999999,"10364.18641000",226,"749.74000000","4908.94961000","0"],[1779426000000,"6.55800000","6.57000000","6.55000000","6.56700000","2123.54000000",1779426899999,"13926.62096000",225,"776.91000000","5095.14561000","0"],[1779426900000,"6.56900000","6.58400000","6.55900000","6.56800000","2439.95000000",1779427799999,"16026.36497000",365,"1108.26000000","7280.10114000","0"],[1779427800000,"6.56900000","6.58300000","6.56300000","6.56600000","2814.80000000",1779428699999,"18501.42761000",369,"790.83000000","5197.07751000","0"],[1779428700000,"6.56700000","6.57200000","6.52400000","6.54000000","1782.72000000",1779429599999,"11685.83262000",168,"546.94000000","3585.96736000","0"],[1779429600000,"6.53800000","6.54300000","6.51600000","6.52300000","4541.05000000",1779430499999,"29625.65319000",287,"1854.65000000","12102.96214000","0"],[1779430500000,"6.51900000","6.52800000","6.48200000","6.49500000","7281.54000000",1779431399999,"47343.56640000",368,"1661.45000000","10812.94017000","0"],[1779431400000,"6.49200000","6.50500000","6.48000000","6.50000000","4042.85000000",1779432299999,"26232.02127000",291,"2904.84000000","18852.90983000","0"],[1779432300000,"6.49900000","6.50900000","6.47100000","6.48000000","6253.02000000",1779433199999,"40559.14167000",299,"1174.22000000","7620.21795000","0"],[1779433200000,"6.47600000","6.47800000","6.44800000","6.46500000","7122.93000000",1779434099999,"46033.89598000",300,"3985.40000000","25760.11416000","0"],[1779434100000,"6.46700000","6.51500000","6.46700000","6.50200000","7863.22000000",1779434999999,"51062.45725000",248,"3288.62000000","21357.63240000","0"],[1779435000000,"6.50400000","6.50900000","6.46200000","6.48100000","10137.09000000",1779435899999,"65770.50116000",420,"3538.95000000","22938.94332000","0"],[1779435900000,"6.47800000","6.48500000","6.46700000","6.47500000","3438.03000000",1779436799999,"22261.61215000",234,"1703.55000000","11030.96897000","0"],[1779436800000,"6.47400000","6.48500000","6.46600000","6.48400000","4944.21000000",1779437699999,"32034.64910000",183,"975.87000000","6324.33425000","0"],[1779437700000,"6.48400000","6.50900000","6.48400000","6.49800000","4613.17000000",1779438599999,"29967.27789000",225,"1519.74000000","9877.08884000","0"],[1779438600000,"6.49900000","6.49900000","6.43100000","6.44600000","5378.40000000",1779439499999,"34710.19303000",411,"3130.55000000","20201.07222000","0"],[1779439500000,"6.44400000","6.46600000","6.42900000","6.46400000","4600.91000000",1779440399999,"29633.56012000",297,"1412.96000000","9101.33683000","0"],[1779440400000,"6.45800000","6.47400000","6.44800000","6.44800000","1610.10000000",1779441299999,"10416.37320000",112,"950.53000000","6149.95271000","0"],[1779441300000,"6.45200000","6.48000000","6.45100000","6.45400000","4297.93000000",1779442199999,"27783.12727000",229,"1275.27000000","8241.94715000","0"],[1779442200000,"6.45800000","6.45800000","6.37000000","6.41500000","14930.45000000",1779443099999,"95682.33307000",1027,"8193.60000000","52513.16892000","0"],[1779443100000,"6.41400000","6.42600000","6.39200000","6.40100000","3991.53000000",1779443999999,"25563.99486000",205,"1584.82000000","10149.07104000","0"],[1779444000000,"6.39600000","6.40700000","6.38200000","6.39400000","7224.70000000",1779444899999,"46171.27815000",323,"4976.86000000","31806.52778000","0"],[1779444900000,"6.39200000","6.42100000","6.37200000","6.41800000","7279.75000000",1779445799999,"46485.99590000",344,"5189.37000000","33114.25473000","0"],[1779445800000,"6.41500000","6.42800000","6.39400000","6.40400000","12895.82000000",1779446699999,"82672.94931000",568,"5975.48000000","38270.19199000","0"],[1779446700000,"6.40300000","6.42000000","6.39200000","6.40500000","8066.03000000",1779447599999,"51709.01919000",289,"4548.18000000","29165.44916000","0"],[1779447600000,"6.41000000","6.43100000","6.38600000","6.38800000","10411.99000000",1779448499999,"66695.19891000",349,"3220.84000000","20618.69789000","0"],[1779448500000,"6.38900000","6.38900000","6.37200000","6.37500000","3620.49000000",1779449399999,"23097.05090000",388,"1257.55000000","8023.85993000","0"],[1779449400000,"6.38000000","6.39700000","6.37600000","6.39200000","1982.18000000",1779450299999,"12656.27328000",129,"980.14000000","6257.27721000","0"],[1779450300000,"6.39300000","6.42400000","6.39300000","6.42300000","2679.00000000",1779451199999,"17172.32461000",137,"2188.99000000","14028.85780000","0"],[1779451200000,"6.42400000","6.45400000","6.40500000","6.43500000","10464.72000000",1779452099999,"67231.80435000",589,"3771.42000000","24252.43078000","0"],[1779452100000,"6.43400000","6.44100000","6.41000000","6.41000000","2632.55000000",1779452999999,"16930.71145000",182,"1147.79000000","7383.52789000","0"],[1779453000000,"6.41500000","6.44400000","6.40900000","6.44100000","1716.33000000",1779453899999,"11019.53697000",107,"888.18000000","5706.07595000","0"],[1779453900000,"6.44400000","6.45300000","6.43200000","6.44800000","3449.70000000",1779454799999,"22224.41350000",128,"1960.64000000","12631.19107000","0"],[1779454800000,"6.44900000","6.45100000","6.41600000","6.41600000","11320.84000000",1779455699999,"72804.30836000",394,"4572.38000000","29435.38514000","0"],[1779455700000,"6.42000000","6.43300000","6.38900000","6.38900000","7772.95000000",1779456599999,"49845.27093000",346,"5699.19000000","36544.32281000","0"],[1779456600000,"6.38600000","6.40800000","6.37000000","6.39600000","8387.79000000",1779457499999,"53570.01598000",456,"3614.99000000","23089.53428000","0"],[1779457500000,"6.40000000","6.40500000","6.37900000","6.39900000","4384.06000000",1779458399999,"28019.17382000",166,"466.04000000","2977.56773000","0"],[1779458400000,"6.39600000","6.39600000","6.32200000","6.34900000","20679.40000000",1779459299999,"131390.21135000",777,"10144.87000000","64429.39366000","0"],[1779459300000,"6.34600000","6.35200000","6.29300000","6.31700000","8542.65000000",1779460199999,"53970.90141000",537,"5183.92000000","32754.99582000","0"],[1779460200000,"6.31500000","6.32600000","6.30200000","6.30400000","3581.92000000",1779461099999,"22613.41883000",143,"2619.22000000","16533.80838000","0"],[1779461100000,"6.30100000","6.31000000","6.27400000","6.30200000","10019.16000000",1779461999999,"63104.64832000",1063,"5601.73000000","35279.75508000","0"],[1779462000000,"6.30200000","6.32800000","6.29000000","6.29600000","4662.01000000",1779462899999,"29408.15088000",243,"3312.89000000","20893.45136000","0"],[1779462900000,"6.30200000","6.31900000","6.27300000","6.31900000","1638.60000000",1779463799999,"10323.40403000",178,"1042.85000000","6572.53706000","0"],[1779463800000,"6.32100000","6.34300000","6.31000000","6.31400000","3365.49000000",1779464699999,"21287.57619000",108,"1572.47000000","9950.67305000","0"],[1779464700000,"6.31900000","6.32600000","6.31400000","6.31900000","438.77000000",1779465599999,"2772.48748000",62,"254.93000000","1610.61505000","0"],[1779465600000,"6.31200000","6.33600000","6.31100000","6.32000000","1645.66000000",1779466499999,"10406.13084000",214,"941.38000000","5950.08358000","0"],[1779466500000,"6.31600000","6.32600000","6.30200000","6.31600000","3933.40000000",1779467399999,"24825.84748000",463,"958.39000000","6049.21524000","0"],[1779467400000,"6.31800000","6.35400000","6.30600000","6.33500000","5288.43000000",1779468299999,"33507.67912000",216,"3631.66000000","23001.47521000","0"],[1779468300000,"6.33900000","6.37600000","6.33900000","6.36500000","2365.11000000",1779469199999,"15039.81335000",140,"1434.73000000","9122.19538000","0"],[1779469200000,"6.37000000","6.37400000","6.36200000","6.36700000","2756.26000000",1779470099999,"17543.74959000",122,"491.26000000","3128.15707000","0"],[1779470100000,"6.36700000","6.41600000","6.35000000","6.40900000","17009.74000000",1779470999999,"108494.62158000",606,"8889.88000000","56736.81611000","0"],[1779471000000,"6.40900000","6.41500000","6.38800000","6.38800000","1204.77000000",1779471899999,"7707.58488000",220,"938.31000000","6002.95480000","0"],[1779471900000,"6.38600000","6.38600000","6.34600000","6.34800000","1943.66000000",1779472799999,"12361.68269000",119,"500.00000000","3179.45504000","0"],[1779472800000,"6.34800000","6.35200000","6.21700000","6.24000000","36245.76000000",1779473699999,"227194.77620000",2412,"13915.12000000","87095.43199000","0"],[1779473700000,"6.24800000","6.25800000","6.24000000","6.24700000","3096.12000000",1779474599999,"19354.65307000",80,"1099.68000000","6875.12141000","0"],[1779474600000,"6.24300000","6.24600000","6.17400000","6.18200000","11085.98000000",1779475499999,"68826.68078000",503,"7125.14000000","44251.41832000","0"],[1779475500000,"6.18400000","6.18900000","6.07100000","6.14200000","39596.58000000",1779476399999,"242107.67291000",2881,"18743.99000000","114577.38883000","0"],[1779476400000,"6.14400000","6.15900000","6.07000000","6.10500000","33790.96000000",1779477299999,"206249.60003000",2798,"20611.81000000","125761.95087000","0"],[1779477300000,"6.10200000","6.10900000","6.07000000","6.08100000","16910.82000000",1779478199999,"103144.82302000",715,"8308.26000000","50669.99156000","0"],[1779478200000,"6.08300000","6.08500000","5.99200000","6.02600000","28230.63000000",1779479099999,"170237.18718000",2484,"11781.06000000","71093.24091000","0"],[1779479100000,"6.02900000","6.05200000","6.00600000","6.03200000","11429.46000000",1779479999999,"68977.84298000",778,"6908.90000000","41695.82917000","0"],[1779480000000,"6.03400000","6.06200000","6.01200000","6.01900000","14965.64000000",1779480899999,"90284.29134000",843,"10129.70000000","61105.55044000","0"],[1779480900000,"6.01700000","6.02300000","5.98400000","6.00800000","20005.52000000",1779481799999,"120108.28534000",1837,"8547.40000000","51334.23962000","0"],[1779481800000,"6.00800000","6.01700000","5.97500000","6.01500000","16709.99000000",1779482699999,"100078.08726000",823,"6854.96000000","41081.93317000","0"],[1779482700000,"6.01000000","6.04900000","6.00600000","6.02800000","11242.83000000",1779483599999,"67852.73321000",466,"6085.46000000","36742.42440000","0"],[1779483600000,"6.03000000","6.08100000","6.03000000","6.06500000","3362.10000000",1779484499999,"20383.54223000",264,"2112.84000000","12808.99127000","0"],[1779484500000,"6.06400000","6.08000000","6.05700000","6.07600000","3165.72000000",1779485399999,"19231.82814000",123,"1043.10000000","6333.36133000","0"],[1779485400000,"6.07600000","6.08600000","6.05900000","6.06100000","1701.20000000",1779486299999,"10331.45236000",206,"791.64000000","4807.82065000","0"],[1779486300000,"6.06200000","6.06800000","6.05300000","6.05300000","746.95000000",1779487199999,"4527.73038000",95,"305.07000000","1849.61656000","0"],[1779487200000,"6.05100000","6.05300000","6.02100000","6.03900000","2469.21000000",1779488099999,"14909.86592000",206,"1080.52000000","6525.58726000","0"],[1779488100000,"6.04000000","6.04100000","6.00000000","6.00600000","10207.98000000",1779488999999,"61331.40203000",398,"4752.99000000","28539.99792000","0"],[1779489000000,"6.00000000","6.01800000","5.98200000","6.00200000","13220.20000000",1779489899999,"79298.41314000",500,"8089.20000000","48523.75220000","0"],[1779489900000,"6.00500000","6.02100000","6.00200000","6.02000000","5933.10000000",1779490799999,"35672.39816000",131,"3178.57000000","19104.99194000","0"],[1779490800000,"6.01800000","6.03100000","6.01400000","6.02200000","1362.62000000",1779491699999,"8206.24808000",136,"852.49000000","5135.68900000","0"],[1779491700000,"6.02200000","6.02700000","5.96200000","5.96300000","11261.42000000",1779492599999,"67414.08104000",353,"5595.45000000","33533.53897000","0"],[1779492600000,"5.96800000","6.02200000","5.95900000","6.02000000","12373.05000000",1779493499999,"74223.71956000",297,"5289.30000000","31794.99825000","0"],[1779493500000,"6.01000000","6.01000000","5.87500000","5.92200000","24704.71000000",1779494399999,"146285.81451000",1696,"12417.24000000","73469.69042000","0"],[1779494400000,"5.92000000","5.94400000","5.89800000","5.93300000","12293.10000000",1779495299999,"72764.37490000",560,"7502.53000000","44410.71025000","0"],[1779495300000,"5.93400000","5.95200000","5.92500000","5.94700000","4609.59000000",1779496199999,"27376.43856000",861,"2820.33000000","16753.08634000","0"],[1779496200000,"5.94900000","5.96200000","5.92600000","5.94500000","7710.35000000",1779497099999,"45837.70422000",333,"5530.51000000","32888.14847000","0"],[1779497100000,"5.94400000","5.98300000","5.93400000","5.97400000","2228.85000000",1779497999999,"13288.52088000",203,"1505.94000000","8978.04450000","0"],[1779498000000,"5.98200000","6.01200000","5.90100000","5.92900000","66822.02000000",1779498899999,"397402.18809000",2629,"19071.04000000","113373.99349000","0"],[1779498900000,"5.93000000","5.99700000","5.90800000","5.98600000","15723.86000000",1779499799999,"93362.69488000",1190,"10062.62000000","59673.04119000","0"],[1779499800000,"5.98500000","5.99900000","5.97600000","5.99300000","8417.85000000",1779500699999,"50440.98419000",315,"1788.27000000","10714.76490000","0"],[1779500700000,"5.99100000","6.00900000","5.98100000","6.00700000","6931.71000000",1779501599999,"41581.23683000",361,"4027.85000000","24155.53970000","0"],[1779501600000,"6.00400000","6.01700000","5.99500000","5.99700000","3240.74000000",1779502499999,"19464.16414000",224,"1604.26000000","9638.90446000","0"],[1779502500000,"5.99900000","6.02900000","5.99900000","6.01900000","2931.80000000",1779503399999,"17625.92786000",237,"1330.43000000","7998.66445000","0"],[1779503400000,"6.02700000","6.03400000","6.01300000","6.02100000","4423.76000000",1779504299999,"26660.13840000",215,"3190.01000000","19226.86076000","0"],[1779504300000,"6.02200000","6.04900000","6.01400000","6.04600000","2371.56000000",1779505199999,"14311.48966000",187,"1267.57000000","7651.05438000","0"],[1779505200000,"6.04500000","6.05900000","6.04000000","6.04800000","2310.43000000",1779506099999,"13980.68723000",169,"1248.24000000","7552.11623000","0"],[1779506100000,"6.04500000","6.06200000","6.04000000","6.04800000","1157.63000000",1779506999999,"7004.85100000",89,"611.09000000","3699.63640000","0"],[1779507000000,"6.04400000","6.07000000","6.04400000","6.05500000","8207.58000000",1779507899999,"49742.12542000",223,"3445.54000000","20872.41246000","0"],[1779507900000,"6.05500000","6.06000000","6.03000000","6.04100000","7450.79000000",1779508799999,"45085.46164000",200,"969.51000000","5858.46946000","0"],[1779508800000,"6.04400000","6.04800000","6.02100000","6.02300000","6257.84000000",1779509699999,"37753.59575000",305,"4885.43000000","29479.90137000","0"],[1779509700000,"6.02700000","6.03100000","5.98900000","6.00800000","5056.27000000",1779510599999,"30348.87424000",563,"1141.70000000","6852.66625000","0"],[1779510600000,"6.00900000","6.02600000","5.99600000","5.99600000","1880.21000000",1779511499999,"11302.99835000",523,"376.84000000","2266.88060000","0"],[1779511500000,"5.99700000","6.02300000","5.99500000","6.00500000","2672.73000000",1779512399999,"16059.78685000",138,"1765.47000000","10611.28522000","0"],[1779512400000,"6.00600000","6.01600000","5.99500000","5.99900000","628.88000000",1779513299999,"3779.26049000",71,"158.91000000","954.61510000","0"],[1779513300000,"6.00100000","6.02500000","5.98100000","6.01500000","11804.92000000",1779514199999,"70890.70936000",514,"9953.54000000","59789.77251000","0"],[1779514200000,"6.01500000","6.02900000","6.00200000","6.02300000","2348.95000000",1779515099999,"14126.51349000",376,"824.28000000","4956.51794000","0"],[1779515100000,"6.02300000","6.02500000","6.00800000","6.01400000","5652.66000000",1779515999999,"34004.11117000",525,"2399.94000000","14442.46408000","0"],[1779516000000,"6.01500000","6.01500000","6.00500000","6.00500000","1835.92000000",1779516899999,"11035.30721000",370,"694.25000000","4172.98569000","0"],[1779516900000,"6.00900000","6.01900000","6.00500000","6.00600000","2630.86000000",1779517799999,"15816.76517000",145,"1467.59000000","8828.21675000","0"],[1779517800000,"6.00500000","6.02700000","5.99500000","6.00000000","4412.31000000",1779518699999,"26517.41848000",317,"2071.69000000","12458.80199000","0"],[1779518700000,"5.99600000","6.00100000","5.97900000","6.00100000","3734.34000000",1779519599999,"22365.75031000",193,"2264.02000000","13565.47188000","0"],[1779519600000,"6.00500000","6.01100000","5.98300000","6.00300000","2680.42000000",1779520499999,"16081.33622000",91,"1812.55000000","10876.58634000","0"],[1779520500000,"6.00000000","6.00000000","5.95000000","5.96200000","13003.25000000",1779521399999,"77639.81062000",317,"5532.94000000","32999.66171000","0"],[1779521400000,"5.95600000","5.95600000","5.89700000","5.90500000","7497.04000000",1779522299999,"44327.69772000",420,"2409.53000000","14253.94035000","0"],[1779522300000,"5.90200000","5.90400000","5.69400000","5.77000000","77570.80000000",1779523199999,"447932.74476000",5217,"38203.46000000","220405.55354000","0"],[1779523200000,"5.76600000","5.81700000","5.73500000","5.80400000","15712.08000000",1779524099999,"90740.33450000",1821,"8614.19000000","49728.98309000","0"],[1779524100000,"5.80300000","5.83000000","5.80300000","5.80800000","9698.39000000",1779524999999,"56417.76601000",578,"4835.22000000","28135.20129000","0"],[1779525000000,"5.80800000","5.82200000","5.79500000","5.81900000","8166.07000000",1779525899999,"47418.87721000",408,"4130.37000000","23987.76808000","0"],[1779525900000,"5.81800000","5.86400000","5.81700000","5.86300000","6999.99000000",1779526799999,"40886.35788000",515,"4760.77000000","27810.02039000","0"],[1779526800000,"5.86300000","5.87300000","5.84300000","5.84700000","5007.59000000",1779527699999,"29338.18880000",215,"1245.09000000","7298.20781000","0"],[1779527700000,"5.84900000","5.86000000","5.83700000","5.85600000","9740.99000000",1779528599999,"56932.01336000",316,"7987.03000000","46683.10088000","0"],[1779528600000,"5.85800000","5.86800000","5.85200000","5.85700000","2226.21000000",1779529499999,"13044.76990000",156,"1291.55000000","7568.42618000","0"],[1779529500000,"5.85500000","5.85600000","5.84200000","5.84200000","5556.25000000",1779530399999,"32497.72820000",526,"3208.07000000","18764.26710000","0"],[1779530400000,"5.84200000","5.87100000","5.83800000","5.87100000","1306.90000000",1779531299999,"7654.66393000",213,"156.30000000","915.32495000","0"],[1779531300000,"5.87000000","5.87500000","5.84300000","5.85300000","9224.41000000",1779532199999,"54034.52183000",265,"1037.09000000","6072.44137000","0"],[1779532200000,"5.85300000","5.87900000","5.84500000","5.85500000","2994.31000000",1779533099999,"17565.43385000",159,"2155.89000000","12652.03568000","0"],[1779533100000,"5.85300000","5.86100000","5.82500000","5.84600000","5743.42000000",1779533999999,"33491.74969000",171,"4440.20000000","25887.26438000","0"],[1779534000000,"5.84900000","5.86900000","5.84800000","5.85900000","4673.46000000",1779534899999,"27364.93178000",102,"3427.47000000","20065.25158000","0"],[1779534900000,"5.86000000","5.86300000","5.84400000","5.84600000","1015.68000000",1779535799999,"5948.07090000",54,"449.62000000","2635.49729000","0"],[1779535800000,"5.84600000","5.84600000","5.80500000","5.82100000","22546.67000000",1779536699999,"131362.85073000",538,"9105.91000000","53019.09141000","0"],[1779536700000,"5.81700000","5.84300000","5.81700000","5.83100000","9396.42000000",1779537599999,"54790.95460000",242,"6138.73000000","35785.20003000","0"],[1779537600000,"5.83500000","5.86300000","5.82900000","5.82900000","18856.41000000",1779538499999,"110293.04303000",410,"16601.82000000","97114.46334000","0"],[1779538500000,"5.82800000","5.83100000","5.81100000","5.81600000","1944.75000000",1779539399999,"11323.21001000",330,"954.49000000","5557.48306000","0"],[1779539400000,"5.82000000","5.84000000","5.81900000","5.83300000","2784.64000000",1779540299999,"16227.31510000",126,"1483.25000000","8641.68360000","0"],[1779540300000,"5.83300000","5.84900000","5.83000000","5.84000000","1318.62000000",1779541199999,"7695.41417000",196,"296.62000000","1732.59255000","0"],[1779541200000,"5.84400000","5.88100000","5.84400000","5.87100000","5270.82000000",1779542099999,"30932.56482000",218,"4133.47000000","24260.34943000","0"],[1779542100000,"5.87200000","5.88800000","5.85500000","5.86800000","9553.14000000",1779542999999,"56009.29836000",183,"946.30000000","5556.11522000","0"],[1779543000000,"5.87500000","5.87900000","5.85500000","5.85600000","1465.11000000",1779543899999,"8587.71212000",200,"224.03000000","1312.78429000","0"],[1779543900000,"5.86100000","5.88900000","5.86100000","5.87100000","5570.16000000",1779544799999,"32713.11177000",174,"2759.13000000","16200.04913000","0"],[1779544800000,"5.87600000","5.91000000","5.86800000","5.89500000","11573.85000000",1779545699999,"68271.57004000",273,"6903.66000000","40752.24243000","0"],[1779545700000,"5.89400000","5.92000000","5.89300000","5.91800000","13057.97000000",1779546599999,"77144.75900000",483,"6349.27000000","37526.79413000","0"],[1779546600000,"5.91600000","5.94100000","5.91300000","5.93000000","13183.60000000",1779547499999,"78148.47888000",495,"7520.39000000","44588.60217000","0"],[1779547500000,"5.93000000","5.98400000","5.92900000","5.97500000","12573.07000000",1779548399999,"74825.16540000",621,"9035.09000000","53746.21528000","0"],[1779548400000,"5.97400000","6.01800000","5.97400000","6.01400000","8226.94000000",1779549299999,"49355.34253000",356,"3613.25000000","21680.19541000","0"],[1779549300000,"6.00800000","6.02300000","5.99700000","6.00400000","4973.47000000",1779550199999,"29899.00950000",281,"3009.76000000","18099.02016000","0"],[1779550200000,"6.00300000","6.02500000","5.98900000","6.01800000","10229.63000000",1779551099999,"61377.07857000",497,"3980.22000000","23903.87846000","0"],[1779551100000,"6.01900000","6.04100000","6.01800000","6.03200000","5701.50000000",1779551999999,"34391.67656000",380,"4473.13000000","26988.06585000","0"],[1779552000000,"6.03200000","6.04300000","6.02800000","6.03300000","6919.59000000",1779552899999,"41776.82480000",272,"1284.73000000","7756.05357000","0"],[1779552900000,"6.03200000","6.05000000","6.02800000","6.03800000","3803.43000000",1779553799999,"22958.72716000",131,"619.65000000","3742.30516000","0"],[1779553800000,"6.03100000","6.06600000","6.03100000","6.05100000","8141.90000000",1779554699999,"49308.96183000",221,"6743.90000000","40846.44706000","0"],[1779554700000,"6.05000000","6.05300000","6.01500000","6.03000000","3202.73000000",1779555599999,"19336.92972000",311,"2150.16000000","12993.97431000","0"],[1779555600000,"6.03200000","6.03800000","6.00300000","6.01400000","4843.70000000",1779556499999,"29135.19604000",245,"2770.33000000","16657.20618000","0"],[1779556500000,"6.01700000","6.01800000","5.99600000","6.00100000","16832.67000000",1779557399999,"101045.80437000",447,"2211.36000000","13274.75895000","0"],[1779557400000,"6.00000000","6.01600000","6.00000000","6.01600000","4160.01000000",1779558299999,"24989.48028000",343,"808.73000000","4857.69694000","0"],[1779558300000,"6.01300000","6.01500000","5.98300000","6.00000000","16530.76000000",1779559199999,"99127.70265000",397,"4467.64000000","26819.95449000","0"],[1779559200000,"6.00000000","6.08000000","5.99500000","6.06900000","15303.47000000",1779560099999,"92190.82535000",991,"10263.28000000","61839.33916000","0"],[1779560100000,"6.06900000","6.08500000","6.04700000","6.06800000","7119.94000000",1779560999999,"43141.43381000",295,"1310.95000000","7963.72507000","0"],[1779561000000,"6.06900000","6.09800000","6.06900000","6.09000000","5234.64000000",1779561899999,"31865.04908000",196,"3773.00000000","22964.66145000","0"],[1779561900000,"6.09000000","6.10100000","6.06400000","6.06700000","4381.46000000",1779562799999,"26648.52470000",347,"2586.97000000","15739.36647000","0"],[1779562800000,"6.06700000","6.07200000","6.04900000","6.05400000","2087.83000000",1779563699999,"12646.90925000",229,"615.59000000","3728.43336000","0"],[1779563700000,"6.05700000","6.09100000","6.05700000","6.07500000","4494.14000000",1779564599999,"27313.85714000",361,"3492.25000000","21227.01494000","0"],[1779564600000,"6.07300000","6.07900000","6.06200000","6.06600000","2441.11000000",1779565499999,"14816.70436000",210,"1260.27000000","7650.00021000","0"],[1779565500000,"6.06700000","6.07300000","6.05700000","6.07300000","1697.44000000",1779566399999,"10293.78312000",133,"1190.62000000","7220.25195000","0"],[1779566400000,"6.07000000","6.10200000","6.06300000","6.08900000","7578.49000000",1779567299999,"46139.78880000",562,"5667.78000000","34515.89898000","0"],[1779567300000,"6.09000000","6.09200000","6.07000000","6.07600000","2388.56000000",1779568199999,"14531.38097000",222,"828.29000000","5038.34200000","0"],[1779568200000,"6.06900000","6.22200000","6.06900000","6.21100000","17977.33000000",1779569099999,"111035.71111000",1061,"12068.39000000","74485.74104000","0"],[1779569100000,"6.21200000","6.28000000","6.17500000","6.27500000","22105.28000000",1779569999999,"137243.05911000",2229,"7317.01000000","45533.00157000","0"],[1779570000000,"6.27800000","6.28500000","6.21300000","6.21800000","13407.28000000",1779570899999,"83629.47884000",861,"3674.42000000","22968.81809000","0"],[1779570900000,"6.21400000","6.24800000","6.19000000","6.19000000","4410.43000000",1779571799999,"27436.99866000",326,"2481.71000000","15450.36378000","0"],[1779571800000,"6.18600000","6.22200000","6.16100000","6.17300000","5483.68000000",1779572699999,"33899.74418000",388,"3567.54000000","22043.44278000","0"],[1779572700000,"6.17500000","6.18100000","6.13900000","6.17200000","5781.00000000",1779573599999,"35578.97604000",305,"747.71000000","4608.99888000","0"],[1779573600000,"6.16900000","6.18300000","6.14700000","6.15200000","5562.20000000",1779574499999,"34311.30702000",535,"3425.12000000","21129.84443000","0"],[1779574500000,"6.14900000","6.16400000","6.13700000","6.13900000","2482.50000000",1779575399999,"15266.97819000",203,"1408.77000000","8668.43094000","0"],[1779575400000,"6.14000000","6.14500000","6.10000000","6.13200000","6859.66000000",1779576299999,"42009.18207000",427,"2154.46000000","13180.36484000","0"],[1779576300000,"6.13800000","6.14700000","6.13300000","6.13700000","698.92000000",1779577199999,"4292.52772000",82,"313.21000000","1923.14647000","0"],[1779577200000,"6.13600000","6.15900000","6.12500000","6.14900000","3281.55000000",1779578099999,"20168.68977000",168,"2573.67000000","15817.08988000","0"],[1779578100000,"6.14900000","6.16400000","6.14000000","6.16300000","1839.89000000",1779578999999,"11315.47283000",225,"1230.72000000","7569.47942000","0"],[1779579000000,"6.16400000","6.17400000","6.14400000","6.15700000","3967.43000000",1779579899999,"24419.36155000",196,"1404.37000000","8647.07863000","0"],[1779579900000,"6.15400000","6.18200000","6.15000000","6.16300000","3142.68000000",1779580799999,"19381.38722000",186,"1412.16000000","8708.31946000","0"],[1779580800000,"6.16500000","6.16800000","6.13500000","6.13500000","5851.99000000",1779581699999,"36028.53689000",373,"1929.36000000","11880.68007000","0"],[1779581700000,"6.13500000","6.15000000","6.12500000","6.14900000","2058.08000000",1779582599999,"12633.17330000",330,"937.28000000","5754.76294000","0"],[1779582600000,"6.14700000","6.17700000","6.14700000","6.16600000","3513.23000000",1779583499999,"21621.28446000",289,"2456.85000000","15112.49183000","0"],[1779583500000,"6.16400000","6.19200000","6.16400000","6.18900000","2251.80000000",1779584399999,"13922.95152000",299,"1349.08000000","8340.23133000","0"],[1779584400000,"6.18700000","6.22200000","6.18400000","6.19600000","3431.32000000",1779585299999,"21297.98467000",340,"1749.08000000","10856.55792000","0"],[1779585300000,"6.19600000","6.23200000","6.19600000","6.23100000","4413.96000000",1779586199999,"27439.62712000",391,"511.99000000","3181.59310000","0"],[1779586200000,"6.23100000","6.23900000","6.22000000","6.22100000","5480.00000000",1779587099999,"34133.12409000",747,"1185.95000000","7390.40463000","0"],[1779587100000,"6.22200000","6.24200000","6.22100000","6.23200000","8097.11000000",1779587999999,"50434.25984000",449,"5174.75000000","32227.29460000","0"],[1779588000000,"6.23200000","6.24600000","6.21500000","6.24600000","2679.70000000",1779588899999,"16705.06620000",109,"1660.07000000","10351.94435000","0"],[1779588900000,"6.24600000","6.24700000","6.19500000","6.19700000","6449.68000000",1779589799999,"40159.36511000",154,"664.42000000","4124.74617000","0"],[1779589800000,"6.19400000","6.21800000","6.18500000","6.20600000","539.38000000",1779590699999,"3342.18269000",65,"427.90000000","2650.64832000","0"],[1779590700000,"6.21100000","6.22400000","6.21000000","6.21700000","1029.23000000",1779591599999,"6402.23310000",79,"325.08000000","2022.26810000","0"],[1779591600000,"6.21500000","6.24200000","6.21000000","6.22500000","4761.56000000",1779592499999,"29656.99778000",254,"3442.78000000","21458.34794000","0"],[1779592500000,"6.21800000","6.22400000","6.21200000","6.21600000","257.46000000",1779593399999,"1600.64615000",83,"129.81000000","806.92597000","0"],[1779593400000,"6.21200000","6.21200000","6.17100000","6.17800000","4257.93000000",1779594299999,"26393.37015000",196,"627.78000000","3890.11318000","0"],[1779594300000,"6.18200000","6.18200000","6.16000000","6.16200000","6105.58000000",1779595199999,"37676.61114000",223,"1307.54000000","8074.37198000","0"],[1779595200000,"6.16200000","6.18500000","6.15200000","6.15800000","4349.48000000",1779596099999,"26816.23677000",361,"3227.81000000","19899.30619000","0"],[1779596100000,"6.16100000","6.16700000","6.13600000","6.13900000","2373.23000000",1779596999999,"14602.13651000",115,"1640.87000000","10102.37829000","0"],[1779597000000,"6.14400000","6.15800000","6.14000000","6.15400000","1444.39000000",1779597899999,"8881.05564000",101,"254.78000000","1567.19273000","0"],[1779597900000,"6.14800000","6.15300000","6.13700000","6.14500000","629.55000000",1779598799999,"3868.96575000",52,"160.58000000","987.49919000","0"],[1779598800000,"6.14500000","6.15200000","6.12600000","6.13400000","2469.56000000",1779599699999,"15143.45862000",120,"1271.01000000","7792.37354000","0"],[1779599700000,"6.12800000","6.12900000","6.11600000","6.12500000","1051.23000000",1779600599999,"6437.57586000",70,"694.96000000","4255.66186000","0"],[1779600600000,"6.12800000","6.13200000","6.10000000","6.10700000","2042.92000000",1779601499999,"12496.21030000",126,"752.14000000","4602.87828000","0"],[1779601500000,"6.10700000","6.13200000","6.10700000","6.12700000","2565.00000000",1779602399999,"15705.01663000",87,"2234.94000000","13685.06828000","0"],[1779602400000,"6.13400000","6.14000000","6.11300000","6.12000000","6270.33000000",1779603299999,"38388.64252000",215,"2046.33000000","12531.98527000","0"],[1779603300000,"6.12300000","6.12300000","6.11300000","6.11400000","3181.08000000",1779604199999,"19463.43550000",149,"347.09000000","2122.83446000","0"],[1779604200000,"6.11200000","6.13800000","6.10100000","6.13400000","2725.04000000",1779605099999,"16660.67135000",161,"1558.29000000","9521.70832000","0"],[1779605100000,"6.13100000","6.14500000","6.11700000","6.11900000","1607.65000000",1779605999999,"9849.93888000",296,"948.99000000","5813.80959000","0"],[1779606000000,"6.11900000","6.12700000","6.10300000","6.11600000","2701.07000000",1779606899999,"16517.11386000",337,"1223.89000000","7487.45786000","0"],[1779606900000,"6.11400000","6.11500000","6.10300000","6.11200000","1654.09000000",1779607799999,"10104.67879000",119,"665.10000000","4062.20400000","0"],[1779607800000,"6.11300000","6.12900000","6.10700000","6.11100000","1537.43000000",1779608699999,"9409.57100000",102,"600.96000000","3676.79545000","0"],[1779608700000,"6.11400000","6.11400000","6.08900000","6.09400000","4526.50000000",1779609599999,"27613.33925000",264,"2190.37000000","13366.37444000","0"],[1779609600000,"6.09800000","6.10100000","6.07900000","6.09500000","3296.15000000",1779610499999,"20076.57329000",303,"1603.21000000","9763.37372000","0"],[1779610500000,"6.09700000","6.11900000","6.09700000","6.11500000","385.88000000",1779611399999,"2356.92151000",38,"346.24000000","2114.82376000","0"],[1779611400000,"6.11700000","6.13100000","6.10900000","6.11700000","1349.36000000",1779612299999,"8255.39253000",126,"562.61000000","3443.15212000","0"],[1779612300000,"6.11800000","6.14100000","6.11600000","6.14100000","2412.45000000",1779613199999,"14782.08830000",267,"1775.91000000","10883.57138000","0"],[1779613200000,"6.14000000","6.15600000","6.13100000","6.14900000","1651.22000000",1779614099999,"10144.67110000",176,"1096.70000000","6736.57252000","0"],[1779614100000,"6.15300000","6.28000000","6.14500000","6.21100000","71498.62000000",1779614999999,"444057.37745000",5809,"50534.69000000","313780.91169000","0"],[1779615000000,"6.21000000","6.27800000","6.20200000","6.23300000","18589.64000000",1779615899999,"116117.00583000",957,"8342.92000000","52149.85311000","0"],[1779615900000,"6.23300000","6.25100000","6.23200000","6.24000000","2674.61000000",1779616799999,"16697.02797000",149,"1096.51000000","6846.50913000","0"],[1779616800000,"6.24200000","6.24800000","6.18200000","6.19100000","2140.96000000",1779617699999,"13312.68100000",373,"1229.61000000","7654.01366000","0"],[1779617700000,"6.19000000","6.24300000","6.18400000","6.20700000","2999.49000000",1779618599999,"18635.78466000",364,"1980.37000000","12311.47366000","0"],[1779618600000,"6.20300000","6.20300000","6.16900000","6.17900000","1074.13000000",1779619499999,"6642.54622000",214,"725.88000000","4488.77254000","0"],[1779619500000,"6.17700000","6.18700000","6.16500000","6.17800000","1156.19000000",1779620399999,"7136.47938000",89,"653.26000000","4031.75969000","0"],[1779620400000,"6.18200000","6.18200000","6.16000000","6.16300000","722.95000000",1779621299999,"4459.29440000",67,"342.13000000","2110.70363000","0"],[1779621300000,"6.16400000","6.16700000","6.14600000","6.15500000","2560.53000000",1779622199999,"15754.38361000",239,"1576.07000000","9696.20625000","0"],[1779622200000,"6.15500000","6.19100000","6.15300000","6.17500000","9314.36000000",1779623099999,"57537.96889000",239,"7436.32000000","45942.19821000","0"],[1779623100000,"6.17400000","6.19600000","6.17400000","6.18200000","4801.18000000",1779623999999,"29695.36407000",206,"703.49000000","4350.79845000","0"],[1779624000000,"6.17700000","6.18000000","6.16200000","6.16200000","2422.42000000",1779624899999,"14950.01772000",279,"735.79000000","4541.94227000","0"],[1779624900000,"6.16000000","6.16100000","6.10800000","6.12300000","4089.01000000",1779625799999,"25066.56229000",355,"1696.02000000","10394.77136000","0"],[1779625800000,"6.12200000","6.17100000","6.12200000","6.15700000","3783.82000000",1779626699999,"23282.16709000",255,"2220.42000000","13663.40416000","0"],[1779626700000,"6.15600000","6.16100000","6.14300000","6.15300000","989.71000000",1779627599999,"6088.53278000",87,"356.68000000","2194.15909000","0"],[1779627600000,"6.15000000","6.15900000","6.14200000","6.15700000","1189.11000000",1779628499999,"7313.73270000",124,"319.81000000","1968.23751000","0"],[1779628500000,"6.15700000","6.19000000","6.15300000","6.15300000","2964.46000000",1779629399999,"18281.65154000",172,"1840.77000000","11352.78968000","0"],[1779629400000,"6.16000000","6.17400000","6.12100000","6.13700000","11343.54000000",1779630299999,"69592.71509000",458,"3337.11000000","20486.57754000","0"],[1779630300000,"6.13700000","6.14300000","6.03600000","6.06900000","17459.59000000",1779631199999,"106143.21939000",1196,"8872.55000000","53924.95709000","0"],[1779631200000,"6.06900000","6.08900000","5.97700000","6.00400000","27682.10000000",1779632099999,"167224.84783000",1247,"11253.65000000","67917.67449000","0"],[1779632100000,"6.00600000","6.02000000","5.91700000","6.00300000","14525.17000000",1779632999999,"86727.35887000",1092,"5931.26000000","35377.92743000","0"],[1779633000000,"6.00400000","6.03000000","6.00000000","6.03000000","4856.74000000",1779633899999,"29216.15274000",393,"2825.14000000","16993.80073000","0"],[1779633900000,"6.03400000","6.05900000","6.03100000","6.03700000","2883.24000000",1779634799999,"17434.73878000",133,"1871.30000000","11315.50363000","0"],[1779634800000,"6.04100000","6.05800000","6.02600000","6.05400000","2731.12000000",1779635699999,"16512.74941000",289,"1686.35000000","10197.12672000","0"],[1779635700000,"6.05300000","6.05500000","5.97900000","6.00300000","43791.95000000",1779636599999,"263224.06434000",1663,"10263.04000000","61651.85273000","0"],[1779636600000,"6.00300000","6.05200000","6.00100000","6.04900000","6375.39000000",1779637499999,"38413.50501000",525,"4460.06000000","26875.85885000","0"],[1779637500000,"6.04800000","6.06800000","6.03700000","6.05400000","4375.96000000",1779638399999,"26509.58927000",163,"3336.80000000","20216.72426000","0"],[1779638400000,"6.05600000","6.08900000","6.04600000","6.07200000","11053.38000000",1779639299999,"67099.88721000",171,"2953.89000000","17936.94549000","0"],[1779639300000,"6.07000000","6.08900000","6.06300000","6.07200000","5452.96000000",1779640199999,"33151.05431000",380,"2419.21000000","14709.05826000","0"],[1779640200000,"6.06800000","6.06800000","6.03600000","6.03900000","1864.77000000",1779641099999,"11281.93179000",225,"742.12000000","4491.12484000","0"],[1779641100000,"6.04000000","6.12300000","6.04000000","6.12100000","3850.26000000",1779641999999,"23448.33225000",318,"3086.03000000","18802.73641000","0"],[1779642000000,"6.11900000","6.26700000","6.11900000","6.25900000","37673.27000000",1779642899999,"233761.29734000",1703,"27988.41000000","173631.74596000","0"],[1779642900000,"6.25900000","6.26600000","6.19100000","6.19300000","15140.08000000",1779643799999,"94416.18606000",694,"7739.86000000","48280.57016000","0"],[1779643800000,"6.19800000","6.30100000","6.19000000","6.26200000","57127.12000000",1779644699999,"356900.98028000",2236,"41283.23000000","258036.08754000","0"],[1779644700000,"6.26600000","6.30000000","6.23000000","6.24000000","19138.25000000",1779645599999,"119900.66084000",727,"14587.28000000","91418.01797000","0"],[1779645600000,"6.24500000","6.25500000","6.22300000","6.24000000","8391.56000000",1779646499999,"52323.61440000",599,"2927.63000000","18264.42263000","0"],[1779646500000,"6.23800000","6.23800000","6.16400000","6.18000000","8439.32000000",1779647399999,"52354.33742000",501,"3411.58000000","21119.53344000","0"],[1779647400000,"6.17900000","6.18800000","6.13300000","6.13500000","3463.27000000",1779648299999,"21351.85465000",281,"1284.03000000","7914.08107000","0"],[1779648300000,"6.13500000","6.18000000","6.13200000","6.18000000","3291.18000000",1779649199999,"20250.63756000",200,"1650.86000000","10167.44839000","0"],[1779649200000,"6.17500000","6.20800000","6.17200000","6.17800000","9270.61000000",1779650099999,"57416.00299000",267,"7419.94000000","45949.66790000","0"],[1779650100000,"6.17400000","6.18200000","6.14700000","6.15100000","4155.82000000",1779650999999,"25633.92566000",440,"967.44000000","5965.66181000","0"],[1779651000000,"6.15400000","6.17700000","6.14200000","6.17200000","795.68000000",1779651899999,"4901.68667000",104,"228.96000000","1410.69832000","0"],[1779651900000,"6.17200000","6.18700000","6.15100000","6.15300000","727.60000000",1779652799999,"4490.09321000",98,"205.58000000","1269.47679000","0"],[1779652800000,"6.16300000","6.17400000","6.13800000","6.17100000","2367.11000000",1779653699999,"14567.03235000",337,"796.66000000","4902.90622000","0"],[1779653700000,"6.16900000","6.17600000","6.15000000","6.15900000","875.91000000",1779654599999,"5397.37584000",178,"366.04000000","2255.65826000","0"],[1779654600000,"6.16000000","6.18500000","6.15600000","6.16800000","2768.68000000",1779655499999,"17079.32501000",324,"2142.55000000","13218.40754000","0"],[1779655500000,"6.16800000","6.18400000","6.14700000","6.16000000","1051.24000000",1779656399999,"6476.62022000",121,"648.61000000","3994.01257000","0"],[1779656400000,"6.16500000","6.18500000","6.15300000","6.16400000","3976.15000000",1779657299999,"24534.71849000",213,"976.37000000","6018.40452000","0"],[1779657300000,"6.16400000","6.16400000","6.06900000","6.07500000","8369.74000000",1779658199999,"51128.22889000",901,"2805.13000000","17134.31165000","0"],[1779658200000,"6.07600000","6.07600000","5.98000000","5.98600000","18525.13000000",1779659099999,"111601.94521000",1295,"7525.03000000","45326.39296000","0"],[1779659100000,"5.98000000","6.01300000","5.97000000","5.99600000","2877.49000000",1779659999999,"17239.14176000",298,"1575.34000000","9430.47993000","0"],[1779660000000,"5.99600000","6.11200000","5.99400000","6.09500000","5489.93000000",1779660899999,"33339.95299000",551,"3864.51000000","23495.87656000","0"],[1779660900000,"6.09500000","6.11000000","6.07900000","6.09500000","3735.55000000",1779661799999,"22777.42182000",319,"2378.52000000","14504.93003000","0"],[1779661800000,"6.09800000","6.10100000","6.06100000","6.07000000","918.72000000",1779662699999,"5583.01128000",154,"104.48000000","636.25756000","0"],[1779662700000,"6.07300000","6.10200000","6.06800000","6.07000000","607.68000000",1779663599999,"3698.96556000",91,"187.57000000","1142.10037000","0"],[1779663600000,"6.07200000","6.09400000","6.07200000","6.09200000","717.09000000",1779664499999,"4366.30750000",76,"228.64000000","1392.30130000","0"],[1779664500000,"6.09900000","6.10000000","6.08500000","6.09400000","1979.97000000",1779665399999,"12067.83228000",70,"599.73000000","3653.02169000","0"],[1779665400000,"6.09600000","6.15500000","6.09600000","6.14100000","5445.24000000",1779666299999,"33400.12605000",353,"3173.71000000","19473.86703000","0"],[1779666300000,"6.14100000","6.14100000","6.12400000","6.13100000","2147.08000000",1779667199999,"13166.48129000",161,"842.47000000","5168.80694000","0"],[1779667200000,"6.13400000","6.16300000","6.13000000","6.16100000","1992.64000000",1779668099999,"12245.32235000",233,"1163.49000000","7150.79479000","0"],[1779668100000,"6.16000000","6.17800000","6.14500000","6.16800000","2238.64000000",1779668999999,"13803.13943000",184,"1527.48000000","9419.50591000","0"],[1779669000000,"6.16800000","6.20900000","6.16600000","6.19500000","3556.99000000",1779669899999,"22009.06988000",304,"1537.48000000","9513.08373000","0"],[1779669900000,"6.19200000","6.20900000","6.17000000","6.17600000","2337.80000000",1779670799999,"14468.78018000",131,"1145.38000000","7098.77395000","0"],[1779670800000,"6.18200000","6.18200000","6.13900000","6.16300000","1391.16000000",1779671699999,"8556.65276000",105,"671.54000000","4127.29579000","0"],[1779671700000,"6.16400000","6.18200000","6.15300000","6.17900000","2033.57000000",1779672599999,"12555.67002000",126,"474.42000000","2926.49614000","0"],[1779672600000,"6.18000000","6.21100000","6.17300000","6.19300000","2682.99000000",1779673499999,"16624.13334000",316,"1091.69000000","6763.13083000","0"],[1779673500000,"6.19400000","6.24000000","6.16400000","6.16800000","6590.42000000",1779674399999,"40902.70917000",397,"3090.79000000","19196.51182000","0"],[1779674400000,"6.17700000","6.27000000","6.17700000","6.24100000","7843.80000000",1779675299999,"48978.78155000",481,"5389.92000000","33675.29716000","0"],[1779675300000,"6.24500000","6.26100000","6.20800000","6.22000000","8087.94000000",1779676199999,"50466.75200000",375,"2843.37000000","17759.46478000","0"],[1779676200000,"6.22200000","6.22900000","6.19000000","6.20700000","1304.80000000",1779677099999,"8107.15513000",103,"656.16000000","4078.05519000","0"],[1779677100000,"6.21100000","6.21500000","6.19600000","6.19600000","1576.82000000",1779677999999,"9779.87026000",105,"237.60000000","1475.38839000","0"],[1779678000000,"6.20900000","6.20900000","6.15600000","6.15900000","1574.43000000",1779678899999,"9715.12332000",156,"618.73000000","3817.58044000","0"],[1779678900000,"6.16000000","6.19100000","6.15200000","6.17800000","8164.45000000",1779679799999,"50471.11813000",219,"7448.42000000","46045.74114000","0"],[1779679800000,"6.18500000","6.19200000","6.17600000","6.18500000","6440.69000000",1779680699999,"39812.96797000",215,"4274.87000000","26429.64554000","0"],[1779680700000,"6.18400000","6.19400000","6.17400000","6.18200000","3652.07000000",1779681599999,"22576.85838000",251,"1983.37000000","12260.77917000","0"],[1779681600000,"6.18500000","6.19600000","6.15400000","6.17000000","10741.00000000",1779682499999,"66275.63921000",519,"3543.80000000","21862.66805000","0"],[1779682500000,"6.16500000","6.17200000","6.15600000","6.17100000","3038.05000000",1779683399999,"18718.01578000",101,"655.25000000","4041.09546000","0"],[1779683400000,"6.18400000","6.20700000","6.18400000","6.20700000","2568.33000000",1779684299999,"15909.59626000",224,"1283.08000000","7948.40166000","0"],[1779684300000,"6.20600000","6.22300000","6.20300000","6.22000000","2628.60000000",1779685199999,"16331.30155000",206,"1615.60000000","10038.41464000","0"],[1779685200000,"6.22200000","6.23700000","6.21200000","6.23000000","2743.71000000",1779686099999,"17081.52788000",192,"1510.10000000","9399.97171000","0"],[1779686100000,"6.23300000","6.23300000","6.21500000","6.22000000","1582.80000000",1779686999999,"9857.63827000",90,"664.57000000","4138.53583000","0"],[1779687000000,"6.21800000","6.22400000","6.20700000","6.22000000","3143.28000000",1779687899999,"19541.87792000",252,"1553.76000000","9661.98503000","0"],[1779687900000,"6.21200000","6.23400000","6.21100000","6.22100000","7971.07000000",1779688799999,"49603.82384000",274,"4832.94000000","30081.72523000","0"],[1779688800000,"6.21400000","6.23600000","6.20000000","6.20000000","3839.29000000",1779689699999,"23884.75938000",257,"1649.68000000","10269.15193000","0"],[1779689700000,"6.20100000","6.20500000","6.15500000","6.16300000","3217.22000000",1779690599999,"19889.55414000",146,"2261.32000000","13988.14833000","0"],[1779690600000,"6.16900000","6.18000000","6.16400000","6.17300000","1977.79000000",1779691499999,"12204.04567000",93,"457.99000000","2827.77453000","0"],[1779691500000,"6.17000000","6.18100000","6.17000000","6.17200000","2162.76000000",1779692399999,"13353.59422000",93,"1798.62000000","11105.31113000","0"],[1779692400000,"6.18300000","6.20400000","6.16900000","6.17700000","1713.09000000",1779693299999,"10594.48596000",90,"505.12000000","3123.59962000","0"],[1779693300000,"6.18100000","6.18300000","6.16000000","6.17100000","1978.58000000",1779694199999,"12211.98558000",110,"653.81000000","4038.98460000","0"],[1779694200000,"6.16300000","6.18900000","6.16300000","6.18100000","2895.24000000",1779695099999,"17895.42571000",152,"2339.95000000","14465.33379000","0"],[1779695100000,"6.17600000","6.19700000","6.17200000","6.18800000","2668.12000000",1779695999999,"16507.04082000",124,"283.71000000","1754.66694000","0"],[1779696000000,"6.19100000","6.19300000","6.17500000","6.17500000","449.21000000",1779696899999,"2780.02959000",43,"320.24000000","1981.74414000","0"],[1779696900000,"6.17500000","6.19300000","6.16200000","6.18600000","3156.14000000",1779697799999,"19507.61253000",171,"2364.21000000","14617.63743000","0"],[1779697800000,"6.18700000","6.21700000","6.18600000","6.20900000","2524.28000000",1779698699999,"15662.06821000",167,"1181.24000000","7328.22272000","0"],[1779698700000,"6.21000000","6.22800000","6.20900000","6.21900000","3782.69000000",1779699599999,"23530.61292000",173,"1378.22000000","8572.18874000","0"],[1779699600000,"6.22100000","6.22300000","6.20100000","6.20100000","5357.86000000",1779700499999,"33263.36626000",227,"3642.76000000","22616.38320000","0"],[1779700500000,"6.20400000","6.20700000","6.19400000","6.19700000","3730.14000000",1779701399999,"23110.11341000",59,"3232.25000000","20021.88065000","0"],[1779701400000,"6.21000000","6.22100000","6.20600000","6.20800000","1746.65000000",1779702299999,"10849.23497000",62,"177.35000000","1101.81497000","0"],[1779702300000,"6.21200000","6.21400000","6.18400000","6.20000000","4599.54000000",1779703199999,"28506.89113000",162,"1115.11000000","6903.83614000","0"],[1779703200000,"6.20100000","6.30900000","6.20000000","6.30100000","36248.28000000",1779704099999,"227171.50965000",1106,"30498.06000000","191094.70325000","0"],[1779704100000,"6.30100000","6.47100000","6.30100000","6.41500000","51334.82000000",1779704999999,"328406.70553000",3346,"28166.01000000","180218.49062000","0"],[1779705000000,"6.41600000","6.48000000","6.38200000","6.45500000","45290.37000000",1779705899999,"291483.10948000",1282,"20832.22000000","134111.99627000","0"],[1779705900000,"6.45300000","6.47000000","6.31100000","6.38100000","62388.14000000",1779706799999,"399347.36212000",2447,"15212.93000000","97488.69316000","0"],[1779706800000,"6.38100000","6.39400000","6.36300000","6.39000000","9315.67000000",1779707699999,"59437.16845000",432,"4475.49000000","28551.59776000","0"],[1779707700000,"6.38800000","6.40000000","6.37300000","6.39200000","6614.79000000",1779708599999,"42226.28712000",270,"3009.09000000","19208.21661000","0"],[1779708600000,"6.39300000","6.47500000","6.39300000","6.44200000","12887.47000000",1779709499999,"83104.77155000",693,"7976.09000000","51427.61702000","0"],[1779709500000,"6.44300000","6.55000000","6.40800000","6.42400000","73834.37000000",1779710399999,"479012.29833000",2362,"47447.34000000","308190.19088000","0"],[1779710400000,"6.42000000","6.43900000","6.38500000","6.43700000","12405.60000000",1779711299999,"79485.94013000",329,"9750.61000000","62480.09114000","0"],[1779711300000,"6.43400000","6.48400000","6.42500000","6.42500000","11569.16000000",1779712199999,"74610.77962000",659,"6276.82000000","40450.64685000","0"],[1779712200000,"6.43200000","6.44000000","6.40500000","6.40900000","10687.38000000",1779713099999,"68686.24331000",271,"9064.86000000","58276.00453000","0"],[1779713100000,"6.40700000","6.40700000","6.35100000","6.37100000","12807.90000000",1779713999999,"81562.13566000",746,"5002.91000000","31865.63561000","0"],[1779714000000,"6.36800000","6.42700000","6.36400000","6.38400000","15153.69000000",1779714899999,"96924.98411000",586,"5242.11000000","33541.35446000","0"],[1779714900000,"6.38600000","6.40900000","6.37800000","6.39100000","1619.42000000",1779715799999,"10349.99610000",162,"1128.40000000","7211.16428000","0"],[1779715800000,"6.39300000","6.42100000","6.38000000","6.41400000","1122.83000000",1779716699999,"7187.02415000",126,"597.51000000","3824.36700000","0"],[1779716700000,"6.41500000","6.41700000","6.38200000","6.39800000","4086.16000000",1779717599999,"26152.38680000",184,"2701.66000000","17291.51008000","0"],[1779717600000,"6.40100000","6.41900000","6.39000000","6.40000000","8346.38000000",1779718499999,"53447.96234000",233,"5413.11000000","34684.58342000","0"],[1779718500000,"6.39600000","6.42700000","6.37900000","6.40200000","6240.92000000",1779719399999,"39943.77149000",378,"2314.44000000","14821.41663000","0"],[1779719400000,"6.39800000","6.43100000","6.30000000","6.35100000","57358.97000000",1779720299999,"364710.23934000",2364,"16253.06000000","103468.12854000","0"],[1779720300000,"6.35000000","6.38000000","6.32800000","6.37400000","13796.77000000",1779721199999,"87672.36921000",814,"6106.33000000","38813.63275000","0"],[1779721200000,"6.37300000","6.39800000","6.35100000","6.35500000","10750.79000000",1779722099999,"68574.78909000",474,"7940.42000000","50652.73054000","0"],[1779722100000,"6.35600000","6.36500000","6.30000000","6.32400000","10229.90000000",1779722999999,"64715.10265000",901,"2801.82000000","17748.75514000","0"],[1779723000000,"6.32700000","6.37900000","6.32300000","6.34500000","5980.63000000",1779723899999,"37955.27492000",404,"2334.22000000","14826.28287000","0"],[1779723900000,"6.34800000","6.35200000","6.33000000","6.34100000","1315.55000000",1779724799999,"8339.48545000",98,"380.85000000","2413.23959000","0"],[1779724800000,"6.33800000","6.34100000","6.31700000","6.31700000","1580.56000000",1779725699999,"10002.19177000",136,"911.34000000","5765.79979000","0"],[1779725700000,"6.31700000","6.33000000","6.31000000","6.32600000","4819.37000000",1779726599999,"30432.24078000",160,"2271.84000000","14345.78338000","0"],[1779726600000,"6.32200000","6.36700000","6.32200000","6.36700000","5955.48000000",1779727499999,"37802.12070000",369,"4280.06000000","27185.41360000","0"],[1779727500000,"6.36900000","6.40800000","6.36400000","6.36800000","4293.17000000",1779728399999,"27421.17257000",372,"2410.69000000","15402.31236000","0"],[1779728400000,"6.36700000","6.37800000","6.35000000","6.36400000","3938.81000000",1779729299999,"25064.61899000",290,"1283.75000000","8173.92630000","0"],[1779729300000,"6.36300000","6.38400000","6.35000000","6.38200000","721.43000000",1779730199999,"4592.08211000",97,"304.04000000","1937.56005000","0"],[1779730200000,"6.37500000","6.37900000","6.36000000","6.36000000","2553.90000000",1779731099999,"16271.12156000",114,"122.11000000","777.64253000","0"],[1779731100000,"6.36000000","6.37000000","6.35200000","6.36700000","2555.35000000",1779731999999,"16259.84392000",162,"1319.14000000","8392.64382000","0"],[1779732000000,"6.36600000","6.38100000","6.35700000","6.37000000","944.96000000",1779732899999,"6019.13211000",119,"467.33000000","2977.52290000","0"],[1779732900000,"6.36700000","6.37600000","6.36500000","6.37200000","654.62000000",1779733799999,"4171.20265000",68,"491.12000000","3129.63714000","0"],[1779733800000,"6.37400000","6.37400000","6.34100000","6.35100000","580.44000000",1779734699999,"3686.10212000",60,"238.21000000","1512.19434000","0"],[1779734700000,"6.35200000","6.35200000","6.33000000","6.33400000","1262.10000000",1779735599999,"7996.22783000",67,"1092.16000000","6919.49184000","0"],[1779735600000,"6.33200000","6.33200000","6.29100000","6.31600000","7958.60000000",1779736499999,"50210.07348000",667,"2028.21000000","12797.57568000","0"],[1779736500000,"6.31600000","6.31600000","6.29800000","6.30600000","2604.31000000",1779737399999,"16413.38362000",318,"1608.86000000","10137.99106000","0"],[1779737400000,"6.30400000","6.30700000","6.26900000","6.28200000","12353.54000000",1779738299999,"77577.76047000",504,"1272.09000000","7983.96254000","0"],[1779738300000,"6.29100000","6.29400000","6.27800000","6.29300000","1205.14000000",1779739199999,"7573.61359000",115,"462.69000000","2906.63383000","0"],[1779739200000,"6.29400000","6.30900000","6.29300000","6.30800000","1527.32000000",1779740099999,"9624.49593000",191,"1027.36000000","6475.12284000","0"],[1779740100000,"6.30900000","6.30900000","6.28100000","6.28400000","1977.72000000",1779740999999,"12446.26736000",140,"1403.73000000","8833.82366000","0"],[1779741000000,"6.28400000","6.28500000","6.24100000","6.25500000","3328.43000000",1779741899999,"20840.44788000",219,"1101.73000000","6898.19586000","0"],[1779741900000,"6.26000000","6.28300000","6.26000000","6.26200000","1746.87000000",1779742799999,"10945.74232000",95,"168.46000000","1055.71184000","0"],[1779742800000,"6.26000000","6.28800000","6.26000000","6.27300000","1297.97000000",1779743699999,"8143.81471000",187,"418.49000000","2624.53713000","0"],[1779743700000,"6.27300000","6.27900000","6.26100000","6.27900000","522.30000000",1779744599999,"3273.05744000",69,"245.65000000","1539.90425000","0"],[1779744600000,"6.27700000","6.29700000","6.27700000","6.28600000","1607.89000000",1779745499999,"10106.95880000",170,"971.93000000","6109.31400000","0"],[1779745500000,"6.27400000","6.29000000","6.27100000","6.28000000","1262.64000000",1779746399999,"7932.84709000",82,"1003.42000000","6304.19584000","0"],[1779746400000,"6.28200000","6.28300000","6.21600000","6.26600000","17916.92000000",1779747299999,"112019.63300000",946,"4108.15000000","25686.50114000","0"],[1779747300000,"6.26800000","6.26800000","6.23900000","6.24100000","2937.71000000",1779748199999,"18373.33225000",268,"1025.79000000","6414.24941000","0"],[1779748200000,"6.24000000","6.24000000","6.18300000","6.21300000","9227.30000000",1779749099999,"57237.32214000",468,"3660.25000000","22716.07704000","0"],[1779749100000,"6.20900000","6.24000000","6.20300000","6.20400000","2426.47000000",1779749999999,"15112.82679000",333,"907.28000000","5652.48825000","0"],[1779750000000,"6.20300000","6.26100000","6.18300000","6.25600000","8095.66000000",1779750899999,"50360.87618000",401,"4705.25000000","29314.16503000","0"],[1779750900000,"6.25800000","6.26900000","6.25000000","6.25800000","1055.08000000",1779751799999,"6602.86149000",140,"443.75000000","2777.20161000","0"],[1779751800000,"6.25900000","6.27700000","6.24600000","6.24600000","3126.25000000",1779752699999,"19562.31604000",174,"1046.66000000","6550.69383000","0"],[1779752700000,"6.25100000","6.25100000","6.23900000","6.24400000","352.76000000",1779753599999,"2203.37422000",67,"115.75000000","722.97980000","0"],[1779753600000,"6.24700000","6.25000000","6.22300000","6.24400000","3070.66000000",1779754499999,"19144.21965000",236,"2193.38000000","13676.31023000","0"],[1779754500000,"6.24400000","6.24700000","6.19800000","6.20000000","7811.48000000",1779755399999,"48539.31420000",458,"1714.32000000","10656.13776000","0"],[1779755400000,"6.19800000","6.21500000","6.16200000","6.17500000","8317.56000000",1779756299999,"51406.96340000",511,"4331.24000000","26767.13830000","0"],[1779756300000,"6.17500000","6.19600000","6.12000000","6.16600000","13943.47000000",1779757199999,"85825.90793000",908,"5596.54000000","34447.72036000","0"],[1779757200000,"6.16000000","6.17500000","6.12400000","6.16800000","3541.99000000",1779758099999,"21779.37369000",232,"2161.68000000","13296.92654000","0"],[1779758100000,"6.16200000","6.17400000","6.13100000","6.16200000","7181.48000000",1779758999999,"44211.33423000",501,"3362.79000000","20697.34998000","0"],[1779759000000,"6.15500000","6.15500000","6.10000000","6.12100000","7980.39000000",1779759899999,"48771.38275000",569,"4031.94000000","24641.48246000","0"],[1779759900000,"6.12200000","6.13900000","6.12000000","6.12800000","1285.08000000",1779760799999,"7872.91241000",72,"408.13000000","2501.17763000","0"],[1779760800000,"6.13000000","6.13800000","6.10000000","6.13800000","6961.45000000",1779761699999,"42593.05423000",307,"2584.87000000","15814.06878000","0"],[1779761700000,"6.12800000","6.13500000","6.11700000","6.12600000","1433.92000000",1779762599999,"8776.03389000",75,"749.76000000","4588.37520000","0"],[1779762600000,"6.11600000","6.12600000","6.11000000","6.11700000","1684.04000000",1779763499999,"10297.77253000",86,"356.49000000","2181.53722000","0"],[1779763500000,"6.11300000","6.14000000","6.08700000","6.10700000","6828.91000000",1779764399999,"41705.05570000",237,"2654.82000000","16224.91305000","0"],[1779764400000,"6.10400000","6.10500000","6.07700000","6.09400000","10086.53000000",1779765299999,"61425.21738000",460,"3623.85000000","22063.29563000","0"],[1779765300000,"6.08800000","6.10600000","6.08500000","6.10600000","1325.88000000",1779766199999,"8079.50366000",144,"788.07000000","4804.43920000","0"],[1779766200000,"6.10800000","6.12900000","6.09900000","6.12500000","1582.63000000",1779767099999,"9679.00481000",133,"1235.88000000","7561.71435000","0"],[1779767100000,"6.12500000","6.14200000","6.12200000","6.14000000","3383.35000000",1779767999999,"20757.86944000",219,"2628.66000000","16129.21595000","0"],[1779768000000,"6.14000000","6.14000000","6.11900000","6.13200000","826.02000000",1779768899999,"5065.39178000",50,"598.46000000","3670.95945000","0"],[1779768900000,"6.13700000","6.20300000","6.12900000","6.18800000","4218.65000000",1779769799999,"26012.02099000",302,"2675.85000000","16503.27977000","0"],[1779769800000,"6.18200000","6.18500000","6.16900000","6.17100000","2627.14000000",1779770699999,"16231.89074000",174,"656.27000000","4055.25911000","0"],[1779770700000,"6.17800000","6.20500000","6.17300000","6.19500000","5075.96000000",1779771599999,"31456.16751000",180,"1590.75000000","9849.95483000","0"],[1779771600000,"6.19500000","6.20000000","6.18200000","6.19200000","1931.27000000",1779772499999,"11955.69770000",90,"388.94000000","2407.53753000","0"],[1779772500000,"6.19200000","6.21900000","6.18700000","6.21700000","1269.11000000",1779773399999,"7879.63952000",101,"620.25000000","3850.13966000","0"],[1779773400000,"6.21600000","6.24800000","6.21100000","6.21700000","5533.72000000",1779774299999,"34443.52424000",332,"3685.67000000","22940.20619000","0"],[1779774300000,"6.21900000","6.21900000","6.20300000","6.21100000","3074.26000000",1779775199999,"19104.62779000",152,"818.52000000","5088.57913000","0"],[1779775200000,"6.21100000","6.22800000","6.20400000","6.20400000","1864.87000000",1779776099999,"11585.70218000",162,"320.80000000","1993.86463000","0"],[1779776100000,"6.20700000","6.20900000","6.18000000","6.18500000","2368.18000000",1779776999999,"14668.95016000",197,"314.42000000","1945.57304000","0"],[1779777000000,"6.18800000","6.22600000","6.18800000","6.21400000","1234.43000000",1779777899999,"7667.39951000",246,"472.59000000","2936.44551000","0"],[1779777900000,"6.21100000","6.21500000","6.20200000","6.20500000","709.82000000",1779778799999,"4408.08883000",50,"204.54000000","1270.25973000","0"],[1779778800000,"6.20600000","6.20600000","6.14500000","6.15000000","3191.12000000",1779779699999,"19727.78170000",182,"555.41000000","3425.44466000","0"],[1779779700000,"6.15100000","6.17600000","6.13600000","6.17100000","3068.98000000",1779780599999,"18905.71974000",166,"2292.68000000","14123.28098000","0"],[1779780600000,"6.17100000","6.24800000","6.17000000","6.18500000","18350.27000000",1779781499999,"113814.68609000",1089,"12382.53000000","76812.84077000","0"],[1779781500000,"6.18600000","6.21600000","6.18000000","6.18500000","1930.13000000",1779782399999,"11956.23582000",147,"1484.38000000","9192.56355000","0"],[1779782400000,"6.18400000","6.21000000","6.17800000","6.20600000","1000.00000000",1779783299999,"6192.36952000",112,"689.24000000","4266.85122000","0"],[1779783300000,"6.20300000","6.21500000","6.19500000","6.20100000","3609.03000000",1779784199999,"22409.87832000",269,"905.30000000","5618.81922000","0"],[1779784200000,"6.20200000","6.20400000","6.16400000","6.18200000","3505.33000000",1779785099999,"21647.75453000",386,"1151.52000000","7113.58324000","0"],[1779785100000,"6.17300000","6.19600000","6.15300000","6.18300000","1278.08000000",1779785999999,"7893.51678000",123,"369.03000000","2279.88913000","0"],[1779786000000,"6.18400000","6.18400000","6.15500000","6.16700000","5334.88000000",1779786899999,"32874.00388000",256,"2419.41000000","14907.58188000","0"],[1779786900000,"6.16700000","6.19400000","6.16400000","6.18000000","3606.72000000",1779787799999,"22271.26093000",291,"1182.18000000","7302.26064000","0"],[1779787800000,"6.18000000","6.18400000","6.14900000","6.15400000","2621.81000000",1779788699999,"16157.23551000",398,"890.53000000","5488.30582000","0"],[1779788700000,"6.15800000","6.16600000","6.14600000","6.16200000","5047.14000000",1779789599999,"31051.01210000",171,"383.82000000","2364.11924000","0"],[1779789600000,"6.16100000","6.18700000","6.14500000","6.18200000","2652.11000000",1779790499999,"16362.37367000",136,"1225.77000000","7560.95854000","0"],[1779790500000,"6.17900000","6.26200000","6.17800000","6.25800000","3709.61000000",1779791399999,"23079.76722000",319,"2312.23000000","14392.96273000","0"],[1779791400000,"6.25700000","6.30000000","6.20900000","6.28100000","13792.85000000",1779792299999,"86247.07183000",893,"7728.01000000","48366.86458000","0"],[1779792300000,"6.27800000","6.29600000","6.27300000","6.27700000","4368.35000000",1779793199999,"27456.86336000",346,"2717.61000000","17082.82514000","0"],[1779793200000,"6.28200000","6.29600000","6.27400000","6.27500000","3541.02000000",1779794099999,"22252.00316000",211,"2225.05000000","13979.54235000","0"],[1779794100000,"6.27400000","6.28700000","6.26700000","6.27900000","2404.94000000",1779794999999,"15090.08561000",173,"556.59000000","3496.16203000","0"],[1779795000000,"6.28000000","6.30000000","6.23400000","6.28600000","16739.26000000",1779795899999,"104910.75584000",844,"2935.30000000","18396.90673000","0"],[1779795900000,"6.28400000","6.29700000","6.26500000","6.26500000","3007.05000000",1779796799999,"18902.60341000",369,"1590.06000000","9998.80097000","0"],[1779796800000,"6.26400000","6.27500000","6.21800000","6.24900000","6932.37000000",1779797699999,"43336.90772000",352,"4666.76000000","29192.80469000","0"],[1779797700000,"6.24900000","6.26000000","6.23900000","6.25400000","2717.88000000",1779798599999,"16979.17015000",127,"2157.29000000","13476.02799000","0"],[1779798600000,"6.25100000","6.26400000","6.23000000","6.24300000","2108.00000000",1779799499999,"13149.11247000",170,"830.39000000","5178.16308000","0"],[1779799500000,"6.23900000","6.30300000","6.22500000","6.28700000","31608.94000000",1779800399999,"198102.62607000",1161,"23013.00000000","144403.42720000","0"],[1779800400000,"6.29000000","6.29900000","6.27600000","6.28200000","952.20000000",1779801299999,"5988.01262000",101,"236.98000000","1489.25899000","0"],[1779801300000,"6.28300000","6.28300000","6.24200000","6.24300000","2024.60000000",1779802199999,"12675.88540000",161,"865.14000000","5419.59685000","0"],[1779802200000,"6.24200000","6.25500000","6.22400000","6.24700000","1125.43000000",1779803099999,"7019.11113000",158,"289.77000000","1808.36836000","0"],[1779803100000,"6.25100000","6.29800000","6.24900000","6.27700000","2118.24000000",1779803999999,"13290.65847000",416,"459.90000000","2888.08329000","0"],[1779804000000,"6.28200000","6.28700000","6.26000000","6.27700000","5226.91000000",1779804899999,"32757.02414000",371,"3174.69000000","19900.74395000","0"],[1779804900000,"6.27800000","6.31300000","6.26500000","6.30700000","4873.40000000",1779805799999,"30684.72134000",475,"2290.99000000","14431.71669000","0"],[1779805800000,"6.30700000","6.30800000","6.19500000","6.21000000","5590.25000000",1779806699999,"34874.90476000",462,"1819.21000000","11373.73729000","0"],[1779806700000,"6.21000000","6.24000000","6.20000000","6.20700000","5339.33000000",1779807599999,"33183.15811000",299,"2981.89000000","18513.49009000","0"],[1779807600000,"6.20700000","6.21500000","6.15800000","6.20100000","8986.32000000",1779808499999,"55509.54083000",305,"5515.25000000","34068.45622000","0"],[1779808500000,"6.20300000","6.21300000","6.14700000","6.17500000","2350.22000000",1779809399999,"14525.62728000",197,"877.79000000","5429.71552000","0"],[1779809400000,"6.17200000","6.17900000","6.12700000","6.16600000","7546.43000000",1779810299999,"46417.27872000",421,"2033.53000000","12504.64159000","0"],[1779810300000,"6.17000000","6.17700000","6.12200000","6.17400000","3909.06000000",1779811199999,"24047.69250000",311,"2102.81000000","12943.96786000","0"],[1779811200000,"6.17200000","6.17200000","6.09000000","6.11400000","16033.35000000",1779812099999,"98334.84957000",559,"3115.46000000","19071.09984000","0"],[1779812100000,"6.11400000","6.15000000","6.11400000","6.14800000","2482.22000000",1779812999999,"15232.74006000",164,"2056.85000000","12624.30685000","0"],[1779813000000,"6.14700000","6.17300000","6.12500000","6.14800000","2922.93000000",1779813899999,"17984.10684000",310,"1515.39000000","9325.65363000","0"],[1779813900000,"6.14800000","6.15900000","6.11700000","6.14100000","3975.43000000",1779814799999,"24400.15139000",264,"664.46000000","4073.93308000","0"],[1779814800000,"6.14400000","6.15800000","6.12100000","6.12100000","1577.14000000",1779815699999,"9684.09706000",102,"116.14000000","713.49064000","0"],[1779815700000,"6.12200000","6.12800000","6.01300000","6.01500000","14777.69000000",1779816599999,"89423.63275000",1229,"5526.40000000","33461.46352000","0"],[1779816600000,"6.01500000","6.05400000","5.98900000","6.04300000","18638.93000000",1779817499999,"112161.07374000",937,"6953.74000000","41864.28581000","0"],[1779817500000,"6.04200000","6.07300000","6.03900000","6.04600000","4755.64000000",1779818399999,"28794.51002000",351,"2290.64000000","13863.11904000","0"],[1779818400000,"6.04000000","6.06800000","6.03700000","6.05700000","1652.83000000",1779819299999,"10000.84012000",263,"1075.19000000","6506.25305000","0"],[1779819300000,"6.06100000","6.09300000","6.06100000","6.06700000","2297.56000000",1779820199999,"13968.62838000",149,"889.11000000","5407.76200000","0"],[1779820200000,"6.07000000","6.07900000","6.01900000","6.02200000","1381.71000000",1779821099999,"8353.93899000",126,"512.41000000","3098.27976000","0"],[1779821100000,"6.02400000","6.05100000","6.02400000","6.03600000","1082.48000000",1779821999999,"6534.63491000",109,"540.37000000","3260.70372000","0"],[1779822000000,"6.03900000","6.04200000","6.01200000","6.01600000","3614.82000000",1779822899999,"21784.14974000",280,"575.36000000","3468.19296000","0"],[1779822900000,"6.01500000","6.03300000","6.00800000","6.03200000","933.21000000",1779823799999,"5620.41236000",117,"368.60000000","2219.64810000","0"],[1779823800000,"6.03800000","6.07600000","6.03700000","6.06900000","3257.98000000",1779824699999,"19734.16253000",151,"2756.03000000","16694.79320000","0"],[1779824700000,"6.06500000","6.08200000","6.05900000","6.06500000","650.87000000",1779825599999,"3951.89314000",77,"354.24000000","2151.26866000","0"],[1779825600000,"6.07000000","6.08600000","6.06500000","6.08000000","1305.70000000",1779826499999,"7928.10085000",82,"249.05000000","1513.35704000","0"],[1779826500000,"6.08500000","6.08800000","6.06300000","6.08800000","1472.13000000",1779827399999,"8934.18443000",58,"53.48000000","325.13694000","0"],[1779827400000,"6.08500000","6.08900000","6.06400000","6.07700000","3092.52000000",1779828299999,"18800.99158000",189,"1308.10000000","7955.00913000","0"],[1779828300000,"6.08000000","6.09400000","6.07400000","6.08800000","1405.96000000",1779829199999,"8554.68622000",113,"140.32000000","854.30182000","0"],[1779829200000,"6.09300000","6.09300000","6.03100000","6.03700000","1551.97000000",1779830099999,"9388.82846000",132,"165.79000000","1002.35699000","0"],[1779830100000,"6.04000000","6.07000000","6.04000000","6.07000000","437.54000000",1779830999999,"2648.26295000",39,"210.42000000","1273.82272000","0"],[1779831000000,"6.07500000","6.08100000","6.06600000","6.08000000","532.75000000",1779831899999,"3236.46339000",53,"342.70000000","2082.89956000","0"],[1779831900000,"6.07500000","6.07500000","6.01600000","6.03100000","2062.66000000",1779832799999,"12437.71693000",167,"514.78000000","3103.89835000","0"],[1779832800000,"6.03700000","6.05800000","6.03200000","6.04200000","2204.48000000",1779833699999,"13314.43879000",123,"1402.46000000","8471.54509000","0"],[1779833700000,"6.04100000","6.05400000","6.03400000","6.05000000","1124.14000000",1779834599999,"6796.56451000",253,"136.12000000","823.38865000","0"],[1779834600000,"6.05300000","6.05900000","6.03200000","6.03200000","1184.80000000",1779835499999,"7168.09251000",51,"177.18000000","1071.87044000","0"],[1779835500000,"6.02700000","6.04300000","6.02600000","6.03100000","1000.75000000",1779836399999,"6035.79743000",84,"458.10000000","2762.95089000","0"],[1779836400000,"6.03400000","6.06000000","6.03400000","6.05900000","1659.89000000",1779837299999,"10043.32568000",47,"357.62000000","2163.11870000","0"],[1779837300000,"6.06000000","6.08700000","6.04300000","6.05500000","12672.64000000",1779838199999,"76973.75034000",347,"9062.51000000","55039.16638000","0"],[1779838200000,"6.06000000","6.06500000","6.05400000","6.05900000","1218.08000000",1779839099999,"7381.95528000",109,"476.24000000","2886.08588000","0"],[1779839100000,"6.05700000","6.06000000","6.02800000","6.02800000","1731.93000000",1779839999999,"10454.40372000",99,"874.66000000","5280.33275000","0"],[1779840000000,"6.02900000","6.06700000","6.02900000","6.06600000","6113.91000000",1779840899999,"36988.69554000",180,"4817.33000000","29142.79793000","0"],[1779840900000,"6.06000000","6.08900000","6.04600000","6.08600000","2788.27000000",1779841799999,"16922.59800000",114,"1033.00000000","6269.17020000","0"],[1779841800000,"6.08400000","6.10700000","6.08400000","6.10100000","1946.53000000",1779842699999,"11866.19346000",146,"1066.63000000","6500.36208000","0"],[1779842700000,"6.10200000","6.13200000","6.10200000","6.13100000","4974.92000000",1779843599999,"30445.25783000",283,"3817.79000000","23363.46081000","0"],[1779843600000,"6.13000000","6.13300000","6.10800000","6.12000000","2103.01000000",1779844499999,"12869.22160000",147,"561.00000000","3431.01326000","0"],[1779844500000,"6.12000000","6.12000000","6.07800000","6.09000000","2935.46000000",1779845399999,"17875.33592000",172,"185.54000000","1129.62082000","0"],[1779845400000,"6.09000000","6.09800000","6.07100000","6.08100000","2223.38000000",1779846299999,"13529.22755000",195,"325.52000000","1982.21474000","0"],[1779846300000,"6.07800000","6.10300000","6.06800000","6.07400000","1748.36000000",1779847199999,"10639.63916000",200,"847.72000000","5157.49201000","0"],[1779847200000,"6.07300000","6.07800000","6.04000000","6.05100000","2116.52000000",1779848099999,"12808.20680000",235,"452.99000000","2744.76198000","0"],[1779848100000,"6.05100000","6.05100000","6.02000000","6.04200000","3572.35000000",1779848999999,"21567.04923000",220,"1363.42000000","8234.21512000","0"],[1779849000000,"6.03700000","6.05200000","6.03400000","6.03800000","350.56000000",1779849899999,"2117.71483000",38,"72.88000000","440.61470000","0"],[1779849900000,"6.04200000","6.07200000","6.03900000","6.07000000","1445.73000000",1779850799999,"8763.53397000",119,"1193.68000000","7238.40697000","0"],[1779850800000,"6.07100000","6.07600000","6.05300000","6.05300000","861.03000000",1779851699999,"5222.88014000",131,"423.03000000","2565.60382000","0"],[1779851700000,"6.05600000","6.06300000","6.04800000","6.05800000","646.36000000",1779852599999,"3912.45789000",56,"100.92000000","610.99400000","0"],[1779852600000,"6.05800000","6.06600000","6.03000000","6.03200000","678.78000000",1779853499999,"4107.42425000",101,"228.86000000","1385.34477000","0"],[1779853500000,"6.03300000","6.03600000","6.00100000","6.00800000","1238.55000000",1779854399999,"7444.65300000",133,"535.42000000","3218.82473000","0"],[1779854400000,"6.00500000","6.02200000","5.99500000","6.01100000","3220.29000000",1779855299999,"19343.94214000",263,"1468.15000000","8827.61296000","0"],[1779855300000,"6.01100000","6.01600000","5.97400000","5.98700000","3267.17000000",1779856199999,"19573.18978000",255,"1228.76000000","7364.83664000","0"],[1779856200000,"5.98600000","5.98800000","5.93800000","5.98100000","6266.14000000",1779857099999,"37344.62589000",407,"4133.86000000","24635.18219000","0"],[1779857100000,"5.99100000","6.03700000","5.99000000","6.03600000","4925.36000000",1779857999999,"29632.02017000",280,"2760.15000000","16616.34878000","0"],[1779858000000,"6.03600000","6.05700000","6.02500000","6.03300000","1454.45000000",1779858899999,"8787.54434000",186,"1037.48000000","6266.54864000","0"],[1779858900000,"6.03100000","6.05300000","6.02000000","6.04100000","343.93000000",1779859799999,"2073.90943000",40,"159.64000000","963.45254000","0"],[1779859800000,"6.04100000","6.04300000","6.02900000","6.03500000","531.75000000",1779860699999,"3210.29689000",77,"362.76000000","2189.70883000","0"],[1779860700000,"6.04600000","6.07400000","6.04500000","6.06400000","1268.84000000",1779861599999,"7690.69375000",148,"390.02000000","2364.82207000","0"],[1779861600000,"6.06800000","6.08500000","6.05600000","6.06200000","1713.19000000",1779862499999,"10396.39624000",207,"697.53000000","4235.70906000","0"],[1779862500000,"6.06200000","6.07200000","6.04600000","6.07200000","1273.18000000",1779863399999,"7707.09410000",108,"336.93000000","2040.66285000","0"],[1779863400000,"6.07400000","6.08200000","6.05600000","6.07600000","6389.60000000",1779864299999,"38782.23634000",166,"5010.70000000","30419.53824000","0"],[1779864300000,"6.08000000","6.09200000","6.07700000","6.07900000","2103.69000000",1779865199999,"12796.14787000",199,"476.70000000","2900.42988000","0"],[1779865200000,"6.08300000","6.08900000","6.05900000","6.07100000","367.66000000",1779866099999,"2234.34713000",41,"254.23000000","1544.72244000","0"],[1779866100000,"6.06300000","6.07500000","6.05800000","6.07000000","1086.18000000",1779866999999,"6592.97637000",56,"326.20000000","1980.04207000","0"],[1779867000000,"6.06900000","6.07300000","6.04300000","6.06200000","7458.79000000",1779867899999,"45157.93334000",495,"2520.40000000","15256.00558000","0"],[1779867900000,"6.06300000","6.07000000","6.05600000","6.06400000","1174.94000000",1779868799999,"7122.46990000",164,"290.60000000","1761.97268000","0"],[1779868800000,"6.06500000","6.08900000","6.05700000","6.06600000","2270.27000000",1779869699999,"13793.02480000",448,"1023.78000000","6222.58829000","0"],[1779869700000,"6.06900000","6.08500000","6.05800000","6.07700000","2398.93000000",1779870599999,"14574.71841000",144,"1764.56000000","10718.55625000","0"],[1779870600000,"6.07600000","6.07700000","6.06100000","6.06100000","1214.89000000",1779871499999,"7380.22235000",48,"316.02000000","1919.37504000","0"],[1779871500000,"6.05700000","6.05700000","6.01700000","6.01900000","1609.20000000",1779872399999,"9705.56312000",74,"753.68000000","4542.50354000","0"],[1779872400000,"6.02400000","6.02400000","5.99900000","6.00500000","2736.68000000",1779873299999,"16441.39059000",171,"1632.53000000","9811.54179000","0"],[1779873300000,"6.00600000","6.01300000","5.98600000","5.99400000","6087.07000000",1779874199999,"36544.05895000",401,"2850.74000000","17111.73105000","0"],[1779874200000,"5.99600000","6.02300000","5.99000000","6.01000000","1506.08000000",1779875099999,"9047.08864000",141,"701.25000000","4215.38455000","0"],[1779875100000,"6.00800000","6.04900000","5.99600000","6.00700000","13418.85000000",1779875999999,"80766.89813000",477,"10363.27000000","62407.40137000","0"],[1779876000000,"5.99800000","6.01600000","5.99100000","6.01600000","2260.15000000",1779876899999,"13559.88996000",185,"1241.61000000","7447.52804000","0"],[1779876900000,"6.01400000","6.03000000","6.00800000","6.02300000","3023.39000000",1779877799999,"18190.39568000",203,"960.90000000","5781.79662000","0"],[1779877800000,"6.01800000","6.02800000","6.00400000","6.01200000","432.20000000",1779878699999,"2599.27276000",68,"203.27000000","1223.55392000","0"],[1779878700000,"6.01600000","6.02400000","6.00700000","6.02400000","599.12000000",1779879599999,"3605.68022000",87,"369.66000000","2224.74587000","0"],[1779879600000,"6.02700000","6.03800000","6.02300000","6.03800000","946.98000000",1779880499999,"5708.67642000",93,"595.93000000","3591.53687000","0"],[1779880500000,"6.03800000","6.04500000","6.02700000","6.02900000","2427.54000000",1779881399999,"14656.03124000",127,"1110.19000000","6704.32837000","0"],[1779881400000,"6.02600000","6.02600000","6.00800000","6.00800000","762.35000000",1779882299999,"4585.25154000",68,"334.89000000","2013.66570000","0"],[1779882300000,"6.01000000","6.01000000","5.99100000","5.99100000","763.82000000",1779883199999,"4582.51103000",54,"316.73000000","1899.34349000","0"],[1779883200000,"5.99100000","6.00800000","5.97500000","6.00200000","3381.12000000",1779884099999,"20275.08631000",153,"2529.38000000","15170.60786000","0"],[1779884100000,"6.00300000","6.08000000","6.00300000","6.07700000","2222.64000000",1779884999999,"13460.13212000",143,"656.33000000","3957.22780000","0"],[1779885000000,"6.08000000","6.10600000","6.05400000","6.09100000","7992.38000000",1779885899999,"48666.67782000",263,"5812.02000000","35425.22026000","0"],[1779885900000,"6.09000000","6.09000000","6.05900000","6.06200000","2689.55000000",1779886799999,"16335.27078000",307,"314.15000000","1908.13463000","0"],[1779886800000,"6.06500000","6.07000000","6.02300000","6.03300000","2548.76000000",1779887699999,"15403.46046000",310,"1225.22000000","7403.03980000","0"],[1779887700000,"6.04000000","6.04200000","6.01500000","6.02700000","2461.58000000",1779888599999,"14838.06088000",205,"1271.75000000","7663.11107000","0"],[1779888600000,"6.01600000","6.03800000","5.99000000","5.99500000","5294.13000000",1779889499999,"31871.78263000",272,"3744.57000000","22565.52969000","0"],[1779889500000,"5.99600000","6.05800000","5.99200000","6.05800000","9212.06000000",1779890399999,"55476.77053000",335,"4509.87000000","27210.77879000","0"],[1779890400000,"6.05900000","6.07300000","6.02100000","6.02300000","3635.96000000",1779891299999,"22007.72449000",131,"951.44000000","5758.86151000","0"],[1779891300000,"6.02700000","6.03400000","5.98800000","6.01100000","4441.95000000",1779892199999,"26677.89767000",148,"2565.27000000","15395.00503000","0"],[1779892200000,"6.01500000","6.03100000","5.99400000","6.00600000","5837.34000000",1779893099999,"35078.94794000",208,"3334.82000000","20039.53840000","0"],[1779893100000,"6.01200000","6.04400000","6.00900000","6.04100000","428.10000000",1779893999999,"2580.24015000",62,"212.23000000","1278.49715000","0"],[1779894000000,"6.03700000","6.08900000","6.03500000","6.08900000","9586.74000000",1779894899999,"58017.32066000",164,"7907.11000000","47854.82925000","0"],[1779894900000,"6.08500000","6.14800000","6.08500000","6.12500000","20800.17000000",1779895799999,"127463.96028000",546,"4878.33000000","29856.35861000","0"],[1779895800000,"6.12800000","6.16400000","6.12500000","6.13300000","6430.61000000",1779896699999,"39536.85461000",366,"5014.60000000","30838.33870000","0"],[1779896700000,"6.14000000","6.15200000","6.11300000","6.13400000","10313.29000000",1779897599999,"63171.40483000",204,"8497.89000000","52039.10818000","0"],[1779897600000,"6.14000000","6.15700000","6.12200000","6.14000000","2280.95000000",1779898499999,"14001.63401000",230,"495.99000000","3042.71832000","0"],[1779898500000,"6.13900000","6.14200000","6.09600000","6.11000000","2836.64000000",1779899399999,"17322.02832000",253,"1349.90000000","8242.97947000","0"],[1779899400000,"6.10300000","6.10600000","6.06500000","6.09900000","4725.19000000",1779900299999,"28766.93389000",246,"625.79000000","3807.66711000","0"],[1779900300000,"6.09600000","6.11100000","6.09100000","6.09700000","1008.84000000",1779901199999,"6155.35850000",135,"701.27000000","4278.68872000","0"],[1779901200000,"6.09800000","6.09900000","6.03700000","6.04200000","2395.21000000",1779902099999,"14540.30723000",274,"1132.06000000","6869.31722000","0"],[1779902100000,"6.04000000","6.06600000","6.02800000","6.06100000","1864.09000000",1779902999999,"11282.57657000",254,"1014.97000000","6144.21475000","0"],[1779903000000,"6.05000000","6.06400000","6.03700000","6.04300000","754.13000000",1779903899999,"4561.08547000",116,"523.42000000","3165.50097000","0"],[1779903900000,"6.04200000","6.04700000","6.01000000","6.03000000","2300.86000000",1779904799999,"13869.89332000",239,"791.17000000","4769.69483000","0"],[1779904800000,"6.02700000","6.03000000","5.99700000","6.01200000","1720.73000000",1779905699999,"10349.39338000",308,"1098.95000000","6613.04945000","0"],[1779905700000,"6.01700000","6.03100000","6.00900000","6.02100000","2509.97000000",1779906599999,"15107.87042000",249,"1095.73000000","6598.19352000","0"],[1779906600000,"6.02200000","6.04300000","6.01100000","6.03600000","900.79000000",1779907499999,"5425.49604000",106,"430.08000000","2591.79521000","0"],[1779907500000,"6.03600000","6.07200000","6.03500000","6.06800000","1757.27000000",1779908399999,"10641.06222000",382,"1015.44000000","6147.85229000","0"],[1779908400000,"6.06800000","6.08500000","6.06600000","6.08500000","1145.45000000",1779909299999,"6957.09627000",165,"788.69000000","4789.61874000","0"],[1779909300000,"6.08500000","6.10300000","6.07400000","6.09300000","1451.72000000",1779910199999,"8840.97976000",252,"872.15000000","5312.10564000","0"],[1779910200000,"6.08900000","6.09900000","6.06400000","6.06800000","1167.71000000",1779911099999,"7105.62848000",79,"682.45000000","4156.60680000","0"],[1779911100000,"6.06900000","6.07800000","6.05900000","6.07200000","443.03000000",1779911999999,"2689.49584000",80,"87.75000000","532.77187000","0"],[1779912000000,"6.07100000","6.08400000","6.06900000","6.08300000","2083.70000000",1779912899999,"12655.72886000",179,"556.17000000","3380.39348000","0"],[1779912900000,"6.08600000","6.09500000","6.05500000","6.05800000","449.98000000",1779913799999,"2736.00061000",91,"262.61000000","1598.61268000","0"],[1779913800000,"6.05300000","6.06700000","6.03900000","6.06700000","632.48000000",1779914699999,"3828.47963000",99,"264.24000000","1599.47123000","0"],[1779914700000,"6.07000000","6.08400000","6.06200000","6.07600000","1438.61000000",1779915599999,"8733.89455000",268,"683.64000000","4153.09897000","0"],[1779915600000,"6.06400000","6.06800000","6.05000000","6.05900000","1859.67000000",1779916499999,"11270.71582000",184,"1443.03000000","8747.10366000","0"],[1779916500000,"6.05400000","6.06100000","6.03900000","6.04100000","725.67000000",1779917399999,"4392.43511000",200,"134.88000000","816.33819000","0"],[1779917400000,"6.03500000","6.03600000","5.90600000","5.93200000","9468.70000000",1779918299999,"56535.08785000",892,"4204.18000000","25105.55920000","0"],[1779918300000,"5.93300000","5.93700000","5.82500000","5.88800000","24246.70000000",1779919199999,"142401.34118000",1762,"12532.59000000","73559.45979000","0"],[1779919200000,"5.89100000","5.91500000","5.85500000","5.86500000","8521.72000000",1779920099999,"50114.65138000",1217,"4685.90000000","27566.12961000","0"],[1779920100000,"5.86400000","5.90200000","5.84600000","5.89900000","1733.10000000",1779920999999,"10173.99363000",275,"1003.40000000","5887.74705000","0"],[1779921000000,"5.89300000","5.91700000","5.88100000","5.89400000","1417.60000000",1779921899999,"8365.12256000",131,"620.48000000","3663.10277000","0"],[1779921900000,"5.89800000","5.90300000","5.85800000","5.85800000","2100.84000000",1779922799999,"12331.26376000",172,"684.01000000","4017.46747000","0"],[1779922800000,"5.86000000","5.88500000","5.85500000","5.88100000","7208.15000000",1779923699999,"42322.94504000",502,"4635.20000000","27213.57597000","0"],[1779923700000,"5.88400000","5.89100000","5.83800000","5.84900000","5580.61000000",1779924599999,"32710.83478000",325,"2797.88000000","16377.09741000","0"],[1779924600000,"5.85100000","5.88600000","5.85100000","5.88000000","1725.62000000",1779925499999,"10115.50776000",106,"1148.52000000","6732.35936000","0"],[1779925500000,"5.88300000","5.91100000","5.88300000","5.89500000","1298.22000000",1779926399999,"7661.39258000",113,"645.38000000","3809.54299000","0"],[1779926400000,"5.89300000","5.92400000","5.88700000","5.88900000","3407.42000000",1779927299999,"20148.33458000",238,"1971.33000000","11661.56334000","0"],[1779927300000,"5.90100000","5.92600000","5.88300000","5.89200000","1912.99000000",1779928199999,"11305.42582000",151,"664.76000000","3933.32695000","0"],[1779928200000,"5.89800000","5.91300000","5.89200000","5.90600000","346.44000000",1779929099999,"2044.85304000",47,"122.11000000","720.58453000","0"],[1779929100000,"5.90600000","5.90900000","5.87200000","5.89700000","5356.09000000",1779929999999,"31554.13726000",250,"925.63000000","5449.45732000","0"],[1779930000000,"5.89400000","5.89500000","5.86600000","5.87800000","2160.76000000",1779930899999,"12705.52470000",287,"643.64000000","3781.96746000","0"],[1779930900000,"5.87500000","5.87500000","5.79700000","5.82900000","9069.29000000",1779931799999,"52739.81179000",542,"1751.46000000","10203.20288000","0"],[1779931800000,"5.82100000","5.83700000","5.80100000","5.82600000","6068.94000000",1779932699999,"35325.44315000",511,"1916.32000000","11151.58324000","0"],[1779932700000,"5.83100000","5.86100000","5.83100000","5.85400000","2960.43000000",1779933599999,"17303.88522000",174,"1045.06000000","6108.10070000","0"],[1779933600000,"5.86100000","5.87500000","5.83600000","5.87500000","995.61000000",1779934499999,"5830.42128000",185,"506.60000000","2969.03512000","0"],[1779934500000,"5.87500000","5.88100000","5.85700000","5.86700000","970.38000000",1779935399999,"5690.01735000",86,"143.46000000","841.12661000","0"],[1779935400000,"5.86600000","5.89000000","5.85400000","5.88600000","2137.76000000",1779936299999,"12545.83862000",156,"749.13000000","4395.80613000","0"],[1779936300000,"5.89100000","5.90200000","5.87900000","5.88100000","845.40000000",1779937199999,"4978.53320000",70,"134.34000000","791.71299000","0"],[1779937200000,"5.88500000","5.88500000","5.84400000","5.87000000","1110.27000000",1779938099999,"6515.15609000",191,"528.35000000","3100.57538000","0"],[1779938100000,"5.87000000","5.87300000","5.75200000","5.79600000","24730.04000000",1779938999999,"143139.26026000",1392,"12314.75000000","71260.86305000","0"],[1779939000000,"5.79400000","5.80800000","5.75600000","5.77000000","20714.99000000",1779939899999,"119694.94804000",764,"6630.04000000","38280.51940000","0"],[1779939900000,"5.77300000","5.79000000","5.71400000","5.75000000","23778.31000000",1779940799999,"136674.43088000",777,"4325.50000000","24876.73593000","0"],[1779940800000,"5.74300000","5.75000000","5.65000000","5.72500000","21728.20000000",1779941699999,"123776.00665000",1945,"9635.03000000","54794.69928000","0"]]}