{"ok":true,"error":"","data":[[1779058800000,"265.10000000","265.10000000","264.10000000","264.30000000","1164.37420000",1779059699999,"308149.38562000",2546,"532.06190000","140831.71010000","0"],[1779059700000,"264.30000000","265.10000000","263.50000000","263.80000000","1084.63900000",1779060599999,"286820.51212000",2295,"473.32930000","125164.85041000","0"],[1779060600000,"263.70000000","264.60000000","257.60000000","263.20000000","8311.07100000",1779061499999,"2165491.78211000",15666,"4025.48960000","1048903.53639000","0"],[1779061500000,"263.20000000","265.00000000","261.50000000","263.20000000","3611.81430000",1779062399999,"951153.79702000",9224,"1965.79990000","517868.37814000","0"],[1779062400000,"263.10000000","263.50000000","258.60000000","259.70000000","2792.54460000",1779063299999,"725975.59421000",6656,"1653.91560000","429570.63034000","0"],[1779063300000,"259.70000000","261.90000000","259.50000000","260.30000000","2719.11320000",1779064199999,"708804.02923000",4946,"923.90260000","240819.24325000","0"],[1779064200000,"260.30000000","260.70000000","258.90000000","259.80000000","1497.97520000",1779065099999,"389039.77398000",4200,"783.44070000","203497.34920000","0"],[1779065100000,"259.70000000","261.40000000","259.40000000","261.30000000","1392.78110000",1779065999999,"362171.12144000",4043,"687.70310000","178940.71800000","0"],[1779066000000,"261.40000000","262.80000000","260.70000000","261.70000000","721.93340000",1779066899999,"188848.96240000",2580,"301.26230000","78845.67393000","0"],[1779066900000,"261.60000000","262.10000000","260.80000000","261.60000000","774.03040000",1779067799999,"202482.55595000",2479,"356.73740000","93347.41222000","0"],[1779067800000,"261.60000000","261.80000000","260.60000000","261.30000000","831.03660000",1779068699999,"216942.84525000",2786,"260.01070000","67878.56236000","0"],[1779068700000,"261.20000000","263.00000000","260.70000000","262.90000000","982.31300000",1779069599999,"257497.57603000",2050,"667.30330000","174942.57252000","0"],[1779069600000,"262.80000000","264.60000000","262.80000000","264.50000000","1887.81510000",1779070499999,"498086.83194000",2593,"1169.59170000","308624.47703000","0"],[1779070500000,"264.60000000","264.60000000","262.50000000","263.00000000","880.34160000",1779071399999,"231930.10446000",1827,"199.54440000","52533.36331000","0"],[1779071400000,"262.90000000","263.40000000","262.20000000","263.10000000","319.26190000",1779072299999,"83930.40556000",1480,"163.77490000","43064.64502000","0"],[1779072300000,"263.10000000","263.70000000","262.00000000","262.20000000","540.83450000",1779073199999,"142192.06394000",1490,"321.73640000","84618.17294000","0"],[1779073200000,"262.30000000","263.90000000","262.00000000","262.10000000","802.57010000",1779074099999,"211050.79760000",1840,"515.61830000","135628.17433000","0"],[1779074100000,"262.00000000","262.40000000","261.00000000","261.90000000","359.21050000",1779074999999,"93979.96170000",1504,"189.81950000","49658.40956000","0"],[1779075000000,"261.90000000","262.00000000","260.80000000","261.10000000","627.78280000",1779075899999,"163924.97388000",1214,"142.27110000","37150.90201000","0"],[1779075900000,"261.00000000","261.20000000","260.10000000","260.70000000","509.12150000",1779076799999,"132651.21066000",1237,"195.23550000","50903.41107000","0"],[1779076800000,"260.70000000","260.90000000","259.60000000","260.50000000","532.62210000",1779077699999,"138602.97713000",1706,"210.99310000","54923.10394000","0"],[1779077700000,"260.50000000","260.80000000","259.40000000","260.30000000","542.69800000",1779078599999,"141148.46620000",1230,"275.85690000","71750.49950000","0"],[1779078600000,"260.30000000","260.60000000","259.80000000","260.30000000","394.58790000",1779079499999,"102675.50756000",1173,"229.03280000","59599.55492000","0"],[1779079500000,"260.40000000","261.30000000","260.20000000","261.10000000","506.55020000",1779080399999,"132060.40970000",1362,"305.46570000","79621.23205000","0"],[1779080400000,"261.10000000","261.30000000","260.50000000","260.60000000","268.41600000",1779081299999,"70038.19386000",834,"166.02950000","43326.45522000","0"],[1779081300000,"260.60000000","260.60000000","259.60000000","259.90000000","379.93420000",1779082199999,"98782.36783000",911,"169.90190000","44184.78294000","0"],[1779082200000,"259.90000000","260.30000000","259.00000000","259.00000000","845.80510000",1779083099999,"219456.08433000",1661,"388.69260000","100864.20492000","0"],[1779083100000,"259.00000000","259.90000000","258.60000000","258.90000000","559.46610000",1779083999999,"144978.75818000",1173,"365.18420000","94617.34484000","0"],[1779084000000,"258.90000000","260.20000000","258.10000000","258.90000000","2124.89640000",1779084899999,"550455.59668000",2984,"768.65140000","198927.69455000","0"],[1779084900000,"258.90000000","259.70000000","257.00000000","257.80000000","2222.51660000",1779085799999,"573543.55225000",2759,"887.89620000","229298.28075000","0"],[1779085800000,"257.90000000","258.60000000","257.40000000","258.60000000","538.24860000",1779086699999,"138853.08087000",1241,"287.03690000","74066.58418000","0"],[1779086700000,"258.60000000","259.20000000","258.30000000","258.70000000","340.27780000",1779087599999,"88073.40616000",767,"167.46440000","43364.33791000","0"],[1779087600000,"258.80000000","259.50000000","257.40000000","258.10000000","470.06700000",1779088499999,"121532.76039000",1185,"92.98400000","24025.23859000","0"],[1779088500000,"258.00000000","259.90000000","257.70000000","258.80000000","2783.65100000",1779089399999,"720311.97053000",3210,"1293.99140000","334865.24559000","0"],[1779089400000,"258.70000000","258.70000000","256.70000000","256.90000000","1123.18020000",1779090299999,"289679.41386000",2158,"664.48050000","171430.10539000","0"],[1779090300000,"257.00000000","257.50000000","256.20000000","256.30000000","2770.47740000",1779091199999,"711446.07416000",2438,"1272.10970000","326704.43664000","0"],[1779091200000,"256.40000000","260.10000000","256.40000000","259.00000000","3321.76700000",1779092099999,"857241.04185000",2856,"2614.86630000","674272.65932000","0"],[1779092100000,"259.10000000","259.90000000","259.00000000","259.80000000","699.12830000",1779092999999,"181362.60504000",1227,"380.79330000","98788.44056000","0"],[1779093000000,"259.80000000","260.10000000","259.30000000","259.90000000","349.57120000",1779093899999,"90799.68302000",815,"184.52190000","47934.69667000","0"],[1779093900000,"259.90000000","260.50000000","259.30000000","260.10000000","836.49470000",1779094799999,"217294.78314000",1027,"565.40200000","146859.52483000","0"],[1779094800000,"260.10000000","260.20000000","258.30000000","258.60000000","292.04640000",1779095699999,"75744.61257000",1158,"61.77820000","16002.89245000","0"],[1779095700000,"258.60000000","259.60000000","258.50000000","259.40000000","219.18580000",1779096599999,"56838.53025000",450,"123.09600000","31923.08498000","0"],[1779096600000,"259.40000000","259.80000000","258.80000000","259.00000000","622.15220000",1779097499999,"161280.42201000",684,"76.49820000","19836.32058000","0"],[1779097500000,"259.00000000","259.20000000","258.50000000","258.90000000","113.25260000",1779098399999,"29312.84045000",483,"59.14580000","15313.27238000","0"],[1779098400000,"258.90000000","259.00000000","257.70000000","257.80000000","562.80280000",1779099299999,"145288.47825000",990,"128.57410000","33221.23751000","0"],[1779099300000,"257.80000000","258.10000000","256.80000000","257.60000000","530.92190000",1779100199999,"136753.06023000",1238,"186.15510000","47952.94110000","0"],[1779100200000,"257.70000000","258.10000000","257.30000000","257.50000000","217.56860000",1779101099999,"56078.70541000",676,"75.28750000","19402.71981000","0"],[1779101100000,"257.50000000","257.90000000","257.20000000","257.30000000","488.82520000",1779101999999,"125876.45303000",782,"234.68370000","60438.03708000","0"],[1779102000000,"257.30000000","257.40000000","256.40000000","256.60000000","331.23400000",1779102899999,"85129.95966000",1199,"114.29240000","29366.13246000","0"],[1779102900000,"256.60000000","257.40000000","256.60000000","256.70000000","372.28410000",1779103799999,"95705.39908000",1166,"243.30770000","62557.29815000","0"],[1779103800000,"256.60000000","260.40000000","255.80000000","259.40000000","2595.63060000",1779104699999,"672173.87486000",3589,"861.22660000","222829.61030000","0"],[1779104700000,"259.40000000","259.50000000","258.50000000","258.50000000","820.26470000",1779105599999,"212530.62791000",1025,"658.79930000","170704.61781000","0"],[1779105600000,"258.50000000","260.50000000","258.50000000","260.00000000","2348.31430000",1779106499999,"609805.09232000",2118,"1706.04050000","443121.75399000","0"],[1779106500000,"259.90000000","260.70000000","259.30000000","259.40000000","1082.22440000",1779107399999,"281490.46059000",1549,"456.05330000","118583.99279000","0"],[1779107400000,"259.30000000","261.90000000","259.00000000","261.70000000","1842.80010000",1779108299999,"481475.45471000",3000,"1060.12030000","276926.96691000","0"],[1779108300000,"261.80000000","261.90000000","260.70000000","261.10000000","1493.23880000",1779109199999,"390280.69095000",1969,"413.15830000","107937.32088000","0"],[1779109200000,"261.10000000","261.40000000","259.60000000","261.10000000","1545.27010000",1779110099999,"402795.71790000",2582,"534.66660000","139361.68508000","0"],[1779110100000,"261.20000000","261.30000000","260.30000000","260.60000000","602.24130000",1779110999999,"157078.88017000",1523,"206.31200000","53837.86489000","0"],[1779111000000,"260.60000000","260.70000000","258.60000000","259.40000000","661.81200000",1779111899999,"171838.30930000",3208,"313.77910000","81455.48820000","0"],[1779111900000,"259.40000000","261.50000000","258.90000000","260.60000000","1311.87580000",1779112799999,"341550.17632000",2672,"619.11840000","161271.84104000","0"],[1779112800000,"260.60000000","260.60000000","258.60000000","258.70000000","867.55650000",1779113699999,"225158.62916000",1872,"216.19250000","56096.73324000","0"],[1779113700000,"258.80000000","259.10000000","257.40000000","257.90000000","1398.63410000",1779114599999,"360945.05657000",2635,"577.86350000","149175.96630000","0"],[1779114600000,"258.00000000","258.30000000","256.60000000","257.50000000","1221.50900000",1779115499999,"314807.71207000",2744,"646.45790000","166620.14126000","0"],[1779115500000,"257.50000000","257.60000000","256.50000000","257.30000000","416.47740000",1779116399999,"107057.96342000",1688,"195.00880000","50138.52495000","0"],[1779116400000,"257.30000000","257.60000000","255.50000000","257.40000000","1364.54010000",1779117299999,"350159.47669000",2854,"768.04470000","197105.80988000","0"],[1779117300000,"257.30000000","257.50000000","256.10000000","256.30000000","1319.68160000",1779118199999,"338539.76461000",1752,"426.57630000","109439.77055000","0"],[1779118200000,"256.30000000","258.20000000","256.10000000","257.80000000","2563.60850000",1779119099999,"658766.06681000",2494,"1392.24410000","358209.83525000","0"],[1779119100000,"257.90000000","258.80000000","257.50000000","257.60000000","212.28000000",1779119999999,"54805.09142000",1012,"81.91130000","21148.46646000","0"],[1779120000000,"257.60000000","258.90000000","257.30000000","258.60000000","539.54100000",1779120899999,"139186.74440000",1352,"263.64750000","68055.72651000","0"],[1779120900000,"258.60000000","259.00000000","257.10000000","257.30000000","441.75280000",1779121799999,"114052.19963000",1375,"133.57370000","34508.81293000","0"],[1779121800000,"257.30000000","258.60000000","257.10000000","258.50000000","313.02470000",1779122699999,"80751.37510000",776,"183.27990000","47277.68576000","0"],[1779122700000,"258.50000000","258.80000000","258.30000000","258.40000000","338.00530000",1779123599999,"87391.84369000",760,"97.02720000","25095.72996000","0"],[1779123600000,"258.50000000","259.60000000","258.20000000","258.60000000","450.81180000",1779124499999,"116778.33493000",1228,"176.30600000","45672.14912000","0"],[1779124500000,"258.70000000","259.50000000","258.70000000","259.10000000","198.03830000",1779125399999,"51302.68698000",784,"109.55810000","28383.68915000","0"],[1779125400000,"259.10000000","259.10000000","258.20000000","258.70000000","71.04690000",1779126299999,"18379.30663000",548,"23.45870000","6067.65407000","0"],[1779126300000,"258.70000000","258.80000000","258.30000000","258.70000000","86.75300000",1779127199999,"22435.47177000",429,"51.39820000","13294.92487000","0"],[1779127200000,"258.60000000","258.70000000","257.00000000","257.10000000","1025.43770000",1779128099999,"263682.20483000",1369,"148.35010000","38163.16435000","0"],[1779128100000,"257.00000000","257.10000000","254.40000000","255.80000000","1970.22390000",1779128999999,"503698.04209000",3158,"559.36800000","142837.34079000","0"],[1779129000000,"255.80000000","256.20000000","255.10000000","255.40000000","1544.86320000",1779129899999,"395009.67518000",1305,"1160.59340000","296770.84252000","0"],[1779129900000,"255.40000000","256.10000000","254.50000000","254.50000000","1251.90600000",1779130799999,"319839.94384000",1854,"625.34750000","159812.06388000","0"],[1779130800000,"254.50000000","258.60000000","254.50000000","257.10000000","956.70790000",1779131699999,"245735.77068000",3636,"420.51500000","107981.61900000","0"],[1779131700000,"257.20000000","257.90000000","256.40000000","256.80000000","549.36850000",1779132599999,"141275.59578000",1261,"190.25330000","48956.96988000","0"],[1779132600000,"256.80000000","257.40000000","256.10000000","257.40000000","1457.72530000",1779133499999,"374444.67993000",1775,"550.01780000","141370.87923000","0"],[1779133500000,"257.40000000","259.60000000","257.00000000","259.00000000","3000.27790000",1779134399999,"774836.38328000",3206,"1246.48230000","322394.02354000","0"],[1779134400000,"259.00000000","260.50000000","258.90000000","260.10000000","909.91660000",1779135299999,"236316.97469000",1756,"628.03000000","163179.24651000","0"],[1779135300000,"260.10000000","261.70000000","260.10000000","261.60000000","697.69860000",1779136199999,"182045.27904000",1128,"479.80270000","125205.74820000","0"],[1779136200000,"261.60000000","261.70000000","259.80000000","260.20000000","711.18640000",1779137099999,"185573.50900000",1149,"469.33070000","122498.91963000","0"],[1779137100000,"260.30000000","260.40000000","258.80000000","259.70000000","1493.07770000",1779137999999,"387064.73921000",1257,"897.33140000","232430.89373000","0"],[1779138000000,"259.80000000","260.30000000","259.10000000","259.70000000","624.01340000",1779138899999,"161981.57022000",918,"396.47900000","102910.72131000","0"],[1779138900000,"259.80000000","261.00000000","259.80000000","260.70000000","234.71930000",1779139799999,"61126.65409000",703,"100.87380000","26266.63957000","0"],[1779139800000,"260.80000000","262.10000000","260.80000000","261.30000000","554.98560000",1779140699999,"145078.50766000",1161,"282.19450000","73797.08848000","0"],[1779140700000,"261.30000000","262.20000000","261.20000000","261.50000000","545.34840000",1779141599999,"142684.63969000",1034,"258.15930000","67560.86692000","0"],[1779141600000,"261.50000000","265.00000000","261.10000000","264.40000000","1383.63790000",1779142499999,"363832.38827000",4021,"720.21310000","189179.42218000","0"],[1779142500000,"264.30000000","264.40000000","262.50000000","262.60000000","882.68190000",1779143399999,"232560.26939000",2177,"375.84240000","99112.21605000","0"],[1779143400000,"262.60000000","263.00000000","261.30000000","261.50000000","1180.97920000",1779144299999,"309748.70106000",2663,"613.09070000","160875.21299000","0"],[1779144300000,"261.50000000","261.60000000","260.50000000","261.50000000","603.55950000",1779145199999,"157596.86009000",1122,"205.05590000","53572.33246000","0"],[1779145200000,"261.40000000","262.60000000","261.20000000","262.20000000","452.25680000",1779146099999,"118594.06810000",1135,"339.75120000","89090.01006000","0"],[1779146100000,"262.20000000","262.20000000","260.80000000","260.80000000","437.85210000",1779146999999,"114525.76085000",1046,"142.50430000","37299.74692000","0"],[1779147000000,"260.90000000","261.90000000","259.90000000","261.80000000","639.52700000",1779147899999,"167014.75751000",1747,"292.32060000","76333.64790000","0"],[1779147900000,"261.80000000","261.80000000","260.20000000","261.50000000","290.80050000",1779148799999,"75915.27340000",1024,"97.96120000","25578.38110000","0"],[1779148800000,"261.60000000","262.40000000","260.80000000","262.20000000","589.67890000",1779149699999,"154306.32344000",1636,"331.69190000","86835.36942000","0"],[1779149700000,"262.10000000","264.30000000","262.10000000","263.40000000","884.28610000",1779150599999,"232856.41214000",2368,"501.81690000","132144.61885000","0"],[1779150600000,"263.50000000","263.60000000","262.50000000","262.80000000","300.24500000",1779151499999,"78965.06676000",1334,"146.48770000","38516.08830000","0"],[1779151500000,"262.80000000","263.60000000","262.50000000","263.50000000","868.30380000",1779152399999,"228641.63002000",1872,"617.28640000","162560.03096000","0"],[1779152400000,"263.50000000","263.50000000","262.30000000","262.70000000","499.18060000",1779153299999,"131239.28555000",1645,"135.77950000","35696.53250000","0"],[1779153300000,"262.80000000","262.80000000","261.40000000","262.00000000","1546.53150000",1779154199999,"405779.04432000",1340,"1058.65760000","277824.41992000","0"],[1779154200000,"262.00000000","263.10000000","261.60000000","262.70000000","509.94210000",1779155099999,"133863.71576000",1403,"197.54100000","51884.01686000","0"],[1779155100000,"262.70000000","262.80000000","261.30000000","261.30000000","215.95060000",1779155999999,"56559.21047000",915,"75.55760000","19796.60369000","0"],[1779156000000,"261.20000000","261.40000000","260.00000000","261.10000000","340.25030000",1779156899999,"88705.32502000",1169,"101.79260000","26552.74758000","0"],[1779156900000,"261.10000000","262.50000000","260.70000000","261.70000000","281.97890000",1779157799999,"73873.18430000",1172,"159.00390000","41658.16916000","0"],[1779157800000,"261.70000000","261.80000000","260.80000000","261.00000000","196.57500000",1779158699999,"51351.09182000",718,"67.02010000","17512.39444000","0"],[1779158700000,"261.00000000","261.50000000","260.00000000","260.30000000","568.14400000",1779159599999,"147970.17437000",784,"193.67640000","50411.78923000","0"],[1779159600000,"260.30000000","261.50000000","260.10000000","261.00000000","246.15050000",1779160499999,"64201.56905000",721,"78.57770000","20500.90806000","0"],[1779160500000,"261.10000000","262.00000000","260.90000000","260.90000000","288.16790000",1779161399999,"75386.84733000",420,"217.58720000","56924.58890000","0"],[1779161400000,"261.10000000","262.50000000","260.90000000","262.50000000","247.78250000",1779162299999,"64848.61498000",451,"182.07420000","47639.98716000","0"],[1779162300000,"262.40000000","262.80000000","261.60000000","261.80000000","550.34840000",1779163199999,"144427.39303000",1068,"376.55490000","98844.94916000","0"],[1779163200000,"261.90000000","263.50000000","261.50000000","263.40000000","585.62730000",1779164099999,"153783.47205000",1159,"443.65460000","116510.48184000","0"],[1779164100000,"263.30000000","263.30000000","261.80000000","262.00000000","623.53230000",1779164999999,"163759.80865000",1312,"247.58340000","65029.86316000","0"],[1779165000000,"262.00000000","262.60000000","261.70000000","262.40000000","398.66640000",1779165899999,"104512.89903000",895,"167.57500000","43952.49903000","0"],[1779165900000,"262.40000000","263.60000000","262.40000000","263.10000000","243.66950000",1779166799999,"64101.34658000",697,"119.93150000","31544.88513000","0"],[1779166800000,"263.10000000","263.70000000","262.00000000","262.40000000","317.64880000",1779167699999,"83537.97367000",904,"156.40390000","41128.52058000","0"],[1779167700000,"262.40000000","262.40000000","260.10000000","261.30000000","449.80690000",1779168599999,"117422.40264000",1031,"230.75130000","60260.31434000","0"],[1779168600000,"261.30000000","262.30000000","261.00000000","261.80000000","291.52990000",1779169499999,"76242.24773000",803,"69.01920000","18071.28253000","0"],[1779169500000,"261.70000000","262.30000000","261.30000000","261.90000000","366.10420000",1779170399999,"95908.75928000",640,"263.39320000","69022.82225000","0"],[1779170400000,"261.80000000","263.30000000","261.40000000","263.00000000","507.66080000",1779171299999,"133280.20205000",914,"334.56860000","87872.93171000","0"],[1779171300000,"263.10000000","263.20000000","262.70000000","263.00000000","432.26380000",1779172199999,"113660.79873000",658,"304.04090000","79945.12507000","0"],[1779172200000,"262.90000000","264.10000000","262.80000000","264.10000000","449.16730000",1779173099999,"118282.82126000",888,"195.61740000","51531.04747000","0"],[1779173100000,"264.10000000","264.10000000","263.10000000","263.20000000","385.77930000",1779173999999,"101705.29722000",734,"217.45940000","57335.72109000","0"],[1779174000000,"263.10000000","263.60000000","262.70000000","263.50000000","300.47310000",1779174899999,"79073.58659000",796,"189.55990000","49896.48921000","0"],[1779174900000,"263.60000000","264.20000000","263.30000000","263.70000000","1105.45310000",1779175799999,"291604.31776000",1452,"596.12900000","157263.76231000","0"],[1779175800000,"263.70000000","264.20000000","263.30000000","264.10000000","749.62520000",1779176699999,"197740.02579000",1802,"593.73140000","156626.15135000","0"],[1779176700000,"264.10000000","264.80000000","263.50000000","263.60000000","1017.98410000",1779177599999,"268811.56704000",1247,"752.56070000","198719.99898000","0"],[1779177600000,"263.60000000","263.80000000","261.90000000","262.10000000","467.10040000",1779178499999,"122723.62744000",1052,"288.31200000","75798.38925000","0"],[1779178500000,"262.20000000","262.70000000","261.30000000","261.90000000","593.21650000",1779179399999,"155387.66165000",953,"315.36780000","82688.96933000","0"],[1779179400000,"261.90000000","263.10000000","261.80000000","262.20000000","444.60500000",1779180299999,"116622.29256000",821,"292.86540000","76837.59718000","0"],[1779180300000,"262.20000000","262.30000000","261.50000000","261.60000000","581.67640000",1779181199999,"152301.75146000",719,"342.40280000","89664.58828000","0"],[1779181200000,"261.60000000","261.90000000","261.20000000","261.40000000","474.05850000",1779182099999,"124014.85659000",684,"244.49440000","63962.06512000","0"],[1779182100000,"261.40000000","261.50000000","259.20000000","259.50000000","723.65770000",1779182999999,"188303.04902000",1408,"335.26720000","87255.42150000","0"],[1779183000000,"259.50000000","259.90000000","258.90000000","259.90000000","660.33060000",1779183899999,"171315.38758000",859,"298.68550000","77500.55439000","0"],[1779183900000,"260.00000000","260.40000000","259.60000000","259.80000000","395.26860000",1779184799999,"102705.57210000",745,"128.49060000","33404.38391000","0"],[1779184800000,"259.80000000","259.80000000","258.90000000","259.40000000","461.12840000",1779185699999,"119687.95869000",716,"236.82550000","61481.14989000","0"],[1779185700000,"259.50000000","259.50000000","258.80000000","259.40000000","202.14440000",1779186599999,"52352.13006000",506,"67.19050000","17407.84309000","0"],[1779186600000,"259.40000000","260.40000000","257.80000000","258.20000000","743.72470000",1779187499999,"192590.56746000",1499,"336.35060000","87151.27063000","0"],[1779187500000,"258.30000000","259.50000000","257.90000000","259.10000000","365.83120000",1779188399999,"94701.80792000",1012,"221.87270000","57449.90940000","0"],[1779188400000,"259.20000000","259.60000000","259.20000000","259.40000000","150.40390000",1779189299999,"39016.78747000",558,"39.93390000","10358.31256000","0"],[1779189300000,"259.30000000","259.30000000","258.30000000","258.70000000","421.46500000",1779190199999,"109036.51880000",747,"192.95370000","49895.23879000","0"],[1779190200000,"258.70000000","259.10000000","257.50000000","257.60000000","477.38370000",1779191099999,"123200.33327000",1088,"281.56470000","72682.14282000","0"],[1779191100000,"257.70000000","259.00000000","257.70000000","258.30000000","344.30920000",1779191999999,"88980.71884000",761,"234.91060000","60707.64902000","0"],[1779192000000,"258.30000000","259.20000000","257.80000000","259.10000000","344.85650000",1779192899999,"89151.16505000",758,"194.90260000","50395.23286000","0"],[1779192900000,"259.20000000","259.50000000","258.80000000","259.00000000","143.02830000",1779193799999,"37079.43234000",468,"69.56110000","18039.18531000","0"],[1779193800000,"259.00000000","259.60000000","259.00000000","259.40000000","117.70430000",1779194699999,"30514.66116000",373,"55.80970000","14468.41890000","0"],[1779194700000,"259.50000000","260.50000000","259.20000000","260.30000000","513.99730000",1779195599999,"133510.92967000",722,"306.17780000","79523.81537000","0"],[1779195600000,"260.30000000","260.60000000","259.50000000","260.30000000","752.37010000",1779196499999,"195713.91632000",903,"243.68360000","63429.21823000","0"],[1779196500000,"260.30000000","260.30000000","259.00000000","259.20000000","493.29710000",1779197399999,"128026.21055000",1055,"216.49850000","56202.04795000","0"],[1779197400000,"259.30000000","261.50000000","258.90000000","260.30000000","1025.19060000",1779198299999,"266983.56511000",2134,"615.94960000","160353.37647000","0"],[1779198300000,"260.30000000","261.50000000","260.20000000","260.20000000","900.13450000",1779199199999,"234953.22160000",2000,"675.18710000","176216.00988000","0"],[1779199200000,"260.20000000","261.00000000","259.00000000","259.10000000","1147.44330000",1779200099999,"298170.20416000",1706,"336.60190000","87504.38322000","0"],[1779200100000,"259.10000000","259.40000000","257.60000000","257.80000000","600.69730000",1779200999999,"155225.88549000",1558,"325.28750000","84071.01414000","0"],[1779201000000,"257.90000000","258.20000000","256.60000000","257.60000000","1300.91980000",1779201899999,"335006.95417000",1744,"386.51410000","99530.13581000","0"],[1779201900000,"257.50000000","257.60000000","255.30000000","256.80000000","944.26930000",1779202799999,"241896.70595000",1743,"334.24470000","85627.07757000","0"],[1779202800000,"256.80000000","257.70000000","256.50000000","257.20000000","892.26790000",1779203699999,"229379.33361000",1501,"351.02000000","90242.18230000","0"],[1779203700000,"257.30000000","257.70000000","256.40000000","256.80000000","682.79270000",1779204599999,"175439.67169000",1519,"296.15350000","76159.38249000","0"],[1779204600000,"256.90000000","258.00000000","256.80000000","257.50000000","228.86490000",1779205499999,"58964.13356000",974,"113.78860000","29322.37547000","0"],[1779205500000,"257.50000000","257.60000000","256.90000000","257.30000000","210.10190000",1779206399999,"54033.97527000",666,"119.79610000","30809.89040000","0"],[1779206400000,"257.40000000","257.50000000","256.10000000","256.50000000","422.17220000",1779207299999,"108388.83861000",971,"157.47870000","40403.56293000","0"],[1779207300000,"256.50000000","257.40000000","256.50000000","257.40000000","327.87450000",1779208199999,"84193.43879000",612,"219.62780000","56400.26239000","0"],[1779208200000,"257.40000000","259.00000000","257.40000000","258.80000000","1066.73870000",1779209099999,"275858.51131000",1108,"532.01660000","137555.16002000","0"],[1779209100000,"258.80000000","259.70000000","258.40000000","259.20000000","298.81470000",1779209999999,"77354.04922000",633,"256.27760000","66341.49250000","0"],[1779210000000,"259.20000000","259.80000000","259.00000000","259.40000000","255.72560000",1779210899999,"66328.24409000",521,"120.18850000","31183.48444000","0"],[1779210900000,"259.50000000","259.90000000","258.40000000","258.50000000","1307.55400000",1779211799999,"338972.74241000",1209,"385.97290000","100107.57652000","0"],[1779211800000,"258.60000000","259.30000000","257.90000000","258.60000000","468.64340000",1779212699999,"121132.32373000",956,"285.95880000","73898.60348000","0"],[1779212700000,"258.50000000","258.70000000","257.80000000","258.10000000","555.11280000",1779213599999,"143321.45319000",977,"219.98630000","56814.19374000","0"],[1779213600000,"258.10000000","258.60000000","257.70000000","258.00000000","243.74950000",1779214499999,"62921.72738000",693,"123.11950000","31785.70394000","0"],[1779214500000,"257.90000000","258.10000000","256.90000000","257.20000000","356.86630000",1779215399999,"91919.49373000",856,"151.47760000","39025.25792000","0"],[1779215400000,"257.10000000","258.10000000","256.80000000","257.50000000","261.35070000",1779216299999,"67346.72066000",633,"174.26740000","44913.84117000","0"],[1779216300000,"257.60000000","258.30000000","257.20000000","257.40000000","801.93060000",1779217199999,"206703.70216000",1252,"386.58120000","99646.19793000","0"],[1779217200000,"257.50000000","259.70000000","257.50000000","259.70000000","393.01970000",1779218099999,"101737.77436000",901,"261.80590000","67812.69792000","0"],[1779218100000,"259.70000000","259.70000000","258.10000000","258.30000000","117.83900000",1779218999999,"30498.94017000",618,"23.66620000","6126.37360000","0"],[1779219000000,"258.40000000","258.90000000","258.00000000","258.60000000","141.83680000",1779219899999,"36659.74031000",418,"37.01270000","9571.34089000","0"],[1779219900000,"258.50000000","258.50000000","258.00000000","258.30000000","105.54400000",1779220799999,"27259.73062000",430,"71.15700000","18379.13768000","0"],[1779220800000,"258.30000000","259.30000000","258.30000000","259.10000000","181.20690000",1779221699999,"46946.22596000",501,"43.90020000","11373.30581000","0"],[1779221700000,"259.00000000","259.10000000","258.70000000","258.70000000","83.16680000",1779222599999,"21528.24189000",205,"60.48280000","15656.35861000","0"],[1779222600000,"258.70000000","259.40000000","258.50000000","259.00000000","208.84120000",1779223499999,"54107.53282000",379,"154.30410000","39984.27881000","0"],[1779223500000,"259.00000000","259.40000000","258.90000000","259.40000000","194.99790000",1779224399999,"50535.88718000",399,"82.35010000","21352.18171000","0"],[1779224400000,"259.40000000","260.20000000","258.90000000","259.70000000","487.45430000",1779225299999,"126550.80333000",670,"297.87990000","77338.50918000","0"],[1779225300000,"259.80000000","260.00000000","259.10000000","259.30000000","751.63550000",1779226199999,"194910.36678000",626,"179.30740000","46546.40952000","0"],[1779226200000,"259.40000000","259.70000000","259.10000000","259.20000000","215.03350000",1779227099999,"55794.08172000",396,"116.03300000","30113.09500000","0"],[1779227100000,"259.10000000","259.10000000","258.50000000","258.60000000","95.52820000",1779227999999,"24733.59825000",355,"23.37350000","6049.43664000","0"],[1779228000000,"258.50000000","258.50000000","257.60000000","257.80000000","690.41380000",1779228899999,"178042.87541000",1081,"82.85960000","21385.01465000","0"],[1779228900000,"257.70000000","258.00000000","257.00000000","257.10000000","458.90770000",1779229799999,"118166.51807000",1113,"137.42490000","35393.72096000","0"],[1779229800000,"257.00000000","257.40000000","256.70000000","257.20000000","181.23670000",1779230699999,"46610.66263000",623,"113.38620000","29167.41798000","0"],[1779230700000,"257.20000000","257.20000000","256.70000000","256.80000000","259.15270000",1779231599999,"66565.65212000",357,"40.75240000","10470.63513000","0"],[1779231600000,"256.80000000","257.50000000","256.60000000","257.00000000","348.26580000",1779232499999,"89486.96301000",518,"167.69290000","43110.20155000","0"],[1779232500000,"257.10000000","257.80000000","257.10000000","257.60000000","177.85760000",1779233399999,"45817.44476000",359,"139.08130000","35829.81148000","0"],[1779233400000,"257.60000000","257.90000000","257.20000000","257.50000000","228.58170000",1779234299999,"58896.58439000",516,"183.10220000","47187.22117000","0"],[1779234300000,"257.40000000","257.50000000","257.00000000","257.10000000","167.79100000",1779235199999,"43137.72109000",422,"37.26230000","9583.56530000","0"],[1779235200000,"257.10000000","257.90000000","256.80000000","256.90000000","2451.66580000",1779236099999,"630927.78930000",993,"229.98530000","59220.24983000","0"],[1779236100000,"256.80000000","257.70000000","256.30000000","257.70000000","234.24120000",1779236999999,"60154.36892000",977,"85.03160000","21846.44600000","0"],[1779237000000,"257.80000000","258.50000000","257.30000000","257.90000000","428.25010000",1779237899999,"110434.21802000",817,"339.04000000","87448.49723000","0"],[1779237900000,"257.90000000","258.00000000","257.20000000","257.30000000","150.31120000",1779238799999,"38726.99219000",600,"112.77150000","29060.72321000","0"],[1779238800000,"257.40000000","258.00000000","257.00000000","257.80000000","98.99490000",1779239699999,"25494.84228000",742,"60.20410000","15506.76334000","0"],[1779239700000,"257.70000000","257.70000000","255.80000000","255.90000000","616.64140000",1779240599999,"158208.74887000",828,"231.34610000","59355.48305000","0"],[1779240600000,"255.80000000","256.50000000","255.70000000","256.00000000","488.01180000",1779241499999,"124970.65328000",838,"271.13510000","69453.45297000","0"],[1779241500000,"256.10000000","257.60000000","256.00000000","257.60000000","513.11570000",1779242399999,"131898.77911000",883,"409.09390000","105151.91839000","0"],[1779242400000,"257.60000000","257.90000000","257.20000000","257.50000000","249.30300000",1779243299999,"64236.99957000",413,"177.28960000","45685.40227000","0"],[1779243300000,"257.60000000","258.00000000","257.30000000","257.30000000","329.55120000",1779244199999,"84917.54259000",381,"204.46100000","52697.85465000","0"],[1779244200000,"257.20000000","257.30000000","256.50000000","256.60000000","238.19910000",1779245099999,"61195.54854000",650,"116.83120000","30014.93879000","0"],[1779245100000,"256.50000000","256.70000000","256.20000000","256.20000000","225.77790000",1779245999999,"57916.35058000",554,"172.06880000","44142.73598000","0"],[1779246000000,"256.20000000","256.70000000","255.80000000","256.60000000","140.74400000",1779246899999,"36046.50111000",590,"53.71260000","13758.77390000","0"],[1779246900000,"256.70000000","257.60000000","256.70000000","257.30000000","301.72540000",1779247799999,"77595.11581000",549,"209.05330000","53758.26605000","0"],[1779247800000,"257.30000000","257.50000000","256.90000000","257.00000000","153.85350000",1779248699999,"39563.15480000",522,"57.04660000","14671.60326000","0"],[1779248700000,"257.00000000","257.40000000","256.80000000","257.30000000","686.02250000",1779249599999,"176346.85132000",448,"371.16280000","95408.76217000","0"],[1779249600000,"257.30000000","257.60000000","256.70000000","257.40000000","389.36840000",1779250499999,"100146.00186000",574,"165.61830000","42643.68675000","0"],[1779250500000,"257.40000000","257.50000000","257.10000000","257.10000000","175.25740000",1779251399999,"45101.52928000",329,"82.71930000","21282.84540000","0"],[1779251400000,"257.10000000","257.20000000","256.30000000","256.80000000","422.04270000",1779252299999,"108394.11641000",529,"198.51740000","50988.52647000","0"],[1779252300000,"256.80000000","257.80000000","256.80000000","257.80000000","175.59030000",1779253199999,"45199.89010000",280,"85.79880000","22074.52039000","0"],[1779253200000,"257.90000000","259.80000000","257.90000000","259.80000000","1501.11370000",1779254099999,"387766.62286000",1194,"1225.26980000","316361.94130000","0"],[1779254100000,"259.80000000","260.20000000","259.40000000","259.90000000","664.60690000",1779254999999,"172762.17111000",879,"375.41140000","97596.79615000","0"],[1779255000000,"260.00000000","261.40000000","260.00000000","261.00000000","519.03000000",1779255899999,"135412.00357000",978,"239.23430000","62412.09237000","0"],[1779255900000,"261.00000000","261.50000000","260.80000000","261.30000000","244.29320000",1779256799999,"63806.10498000",637,"139.58000000","36450.56460000","0"],[1779256800000,"261.20000000","261.40000000","260.70000000","261.10000000","794.44460000",1779257699999,"207416.02355000",650,"253.61430000","66226.39766000","0"],[1779257700000,"261.10000000","261.20000000","259.90000000","259.90000000","385.28350000",1779258599999,"100323.28017000",739,"218.56940000","56941.24508000","0"],[1779258600000,"259.90000000","260.50000000","258.50000000","258.90000000","2154.16730000",1779259499999,"558472.84459000",1704,"621.29240000","161410.34918000","0"],[1779259500000,"258.90000000","261.60000000","258.90000000","261.30000000","1358.66130000",1779260399999,"354345.02711000",2201,"562.37300000","146587.33993000","0"],[1779260400000,"261.30000000","262.50000000","261.00000000","261.80000000","647.63230000",1779261299999,"169476.41237000",1227,"303.65780000","79486.79728000","0"],[1779261300000,"261.90000000","263.00000000","261.80000000","262.80000000","277.90200000",1779262199999,"72982.90314000",895,"173.22500000","45491.57561000","0"],[1779262200000,"262.70000000","262.80000000","261.70000000","261.90000000","505.75410000",1779263099999,"132582.17857000",724,"200.59920000","52571.55859000","0"],[1779263100000,"261.80000000","261.90000000","260.70000000","261.40000000","130.97880000",1779263999999,"34245.15787000",549,"94.85200000","24807.60877000","0"],[1779264000000,"261.40000000","262.60000000","261.30000000","262.10000000","553.11430000",1779264899999,"144952.11111000",997,"331.00390000","86768.00961000","0"],[1779264900000,"262.20000000","262.20000000","261.00000000","262.00000000","336.72460000",1779265799999,"88045.21605000",637,"92.35070000","24148.20607000","0"],[1779265800000,"262.10000000","263.40000000","261.90000000","263.20000000","667.81950000",1779266699999,"175633.85130000",980,"508.31830000","133697.03303000","0"],[1779266700000,"263.30000000","263.30000000","262.10000000","262.30000000","511.75830000",1779267599999,"134493.79317000",682,"279.57550000","73525.22020000","0"],[1779267600000,"262.30000000","262.60000000","261.50000000","261.80000000","357.24710000",1779268499999,"93644.72906000",515,"300.25110000","78711.60560000","0"],[1779268500000,"261.80000000","262.60000000","261.20000000","262.60000000","140.06650000",1779269399999,"36664.63460000",411,"73.01930000","19120.71562000","0"],[1779269400000,"262.60000000","262.90000000","262.00000000","262.20000000","308.68180000",1779270299999,"81085.90594000",449,"181.80470000","47765.43373000","0"],[1779270300000,"262.20000000","262.80000000","262.10000000","262.50000000","965.20910000",1779271199999,"253378.30669000",854,"648.04920000","170115.06015000","0"],[1779271200000,"262.50000000","262.60000000","262.00000000","262.40000000","270.50160000",1779272099999,"70955.38685000",752,"85.68200000","22482.74750000","0"],[1779272100000,"262.40000000","263.00000000","262.10000000","262.70000000","652.71690000",1779272999999,"171330.82723000",1184,"420.05170000","110276.34475000","0"],[1779273000000,"262.70000000","264.30000000","262.70000000","263.10000000","884.27550000",1779273899999,"233168.16686000",1421,"549.39290000","144874.77227000","0"],[1779273900000,"263.10000000","263.90000000","262.80000000","263.50000000","172.78990000",1779274799999,"45499.07206000",1129,"84.02190000","22120.43624000","0"],[1779274800000,"263.50000000","264.00000000","263.00000000","263.30000000","1194.18770000",1779275699999,"314623.39317000",926,"607.75260000","160116.36020000","0"],[1779275700000,"263.30000000","263.70000000","262.60000000","262.80000000","531.98050000",1779276599999,"140008.80288000",689,"341.63360000","89909.50586000","0"],[1779276600000,"262.70000000","263.80000000","262.50000000","262.80000000","1427.18440000",1779277499999,"375875.64316000",1403,"917.59360000","241637.66811000","0"],[1779277500000,"262.80000000","263.20000000","261.50000000","262.30000000","914.46610000",1779278399999,"239722.88514000",956,"495.09680000","129782.24574000","0"],[1779278400000,"262.30000000","263.30000000","262.10000000","263.10000000","689.32120000",1779279299999,"181207.34969000",809,"416.68280000","109523.75171000","0"],[1779279300000,"263.10000000","263.40000000","262.30000000","263.40000000","430.08430000",1779280199999,"113043.15597000",779,"270.30500000","71049.14899000","0"],[1779280200000,"263.40000000","263.90000000","263.10000000","263.50000000","942.84070000",1779281099999,"248525.22669000",988,"580.36150000","152994.87318000","0"],[1779281100000,"263.50000000","266.00000000","263.50000000","265.10000000","1608.12420000",1779281999999,"426085.24761000",1857,"1378.86010000","365351.51448000","0"],[1779282000000,"265.10000000","266.10000000","264.60000000","265.40000000","837.33550000",1779282899999,"222138.88963000",1371,"385.64110000","102376.09322000","0"],[1779282900000,"265.40000000","265.60000000","264.20000000","264.80000000","1242.39790000",1779283799999,"329149.03110000",1611,"673.60130000","178539.21815000","0"],[1779283800000,"264.70000000","265.00000000","262.40000000","263.30000000","869.96070000",1779284699999,"229205.97976000",2603,"343.15560000","90393.38492000","0"],[1779284700000,"263.30000000","265.00000000","262.60000000","263.90000000","663.58030000",1779285599999,"174971.02623000",1658,"261.28680000","68911.47729000","0"],[1779285600000,"264.00000000","265.80000000","263.30000000","265.20000000","710.20050000",1779286499999,"187717.04299000",2167,"427.67730000","113082.99499000","0"],[1779286500000,"265.30000000","268.70000000","265.30000000","268.00000000","1776.07000000",1779287399999,"475873.77160000",4190,"795.42370000","213068.57211000","0"],[1779287400000,"268.00000000","269.90000000","267.50000000","269.90000000","1692.27710000",1779288299999,"454698.18292000",3429,"1197.18650000","321720.10975000","0"],[1779288300000,"269.90000000","270.90000000","269.60000000","270.70000000","3314.24810000",1779289199999,"895573.87212000",4052,"1921.98070000","519415.79036000","0"],[1779289200000,"270.70000000","271.10000000","268.50000000","268.60000000","4066.83800000",1779290099999,"1097618.42954000",8130,"1798.43500000","485452.92418000","0"],[1779290100000,"268.60000000","272.50000000","268.60000000","272.00000000","2682.26580000",1779290999999,"727750.56136000",6884,"1447.44210000","392788.20627000","0"],[1779291000000,"272.00000000","273.20000000","271.20000000","271.60000000","3046.85400000",1779291899999,"829881.31768000",5676,"1210.60010000","329536.94162000","0"],[1779291900000,"271.60000000","274.80000000","271.60000000","274.20000000","2608.02870000",1779292799999,"713729.57008000",5359,"1673.74970000","457741.92550000","0"],[1779292800000,"274.20000000","275.40000000","272.70000000","273.00000000","2365.40440000",1779293699999,"649249.73989000",5816,"896.95280000","246295.04965000","0"],[1779293700000,"272.90000000","272.90000000","268.40000000","268.50000000","2471.84890000",1779294599999,"669947.72659000",4685,"929.91170000","252377.24162000","0"],[1779294600000,"268.60000000","271.10000000","268.40000000","271.00000000","1935.84590000",1779295499999,"522898.73819000",2566,"1177.60960000","318023.64157000","0"],[1779295500000,"271.10000000","271.90000000","270.30000000","271.60000000","828.60350000",1779296399999,"224699.92439000",2625,"539.69280000","146354.17393000","0"],[1779296400000,"271.60000000","273.50000000","270.70000000","273.20000000","1320.60340000",1779297299999,"359243.12648000",3058,"913.17690000","248404.20595000","0"],[1779297300000,"273.30000000","275.20000000","272.10000000","274.20000000","1687.43210000",1779298199999,"461900.67330000",2634,"1035.02410000","283418.03092000","0"],[1779298200000,"274.30000000","276.60000000","273.50000000","275.50000000","2905.36190000",1779299099999,"800469.17447000",3659,"1690.60510000","466053.08202000","0"],[1779299100000,"275.50000000","275.80000000","273.00000000","273.80000000","805.00620000",1779299999999,"220661.01556000",1834,"503.29590000","137874.53601000","0"],[1779300000000,"273.70000000","274.20000000","273.10000000","273.30000000","510.70310000",1779300899999,"139740.69498000",1900,"256.16450000","70108.51632000","0"],[1779300900000,"273.20000000","273.40000000","271.90000000","272.30000000","547.20100000",1779301799999,"149148.10385000",1400,"201.46360000","54918.80258000","0"],[1779301800000,"272.30000000","273.00000000","271.90000000","272.20000000","826.42330000",1779302699999,"225144.10854000",1389,"582.37090000","158691.42335000","0"],[1779302700000,"272.10000000","272.50000000","271.50000000","271.80000000","656.96150000",1779303599999,"178677.94710000",1256,"397.05830000","108003.61323000","0"],[1779303600000,"271.70000000","272.10000000","270.50000000","271.60000000","1286.18140000",1779304499999,"349094.06969000",1788,"814.38180000","221111.14176000","0"],[1779304500000,"271.60000000","275.20000000","271.60000000","274.80000000","1153.19800000",1779305399999,"315929.17847000",2285,"675.23830000","184898.90605000","0"],[1779305400000,"274.80000000","276.00000000","274.20000000","275.60000000","732.61220000",1779306299999,"201678.72825000",1690,"443.44940000","122041.19727000","0"],[1779306300000,"275.70000000","275.80000000","274.10000000","274.90000000","699.43150000",1779307199999,"192411.10107000",1415,"184.10850000","50628.23955000","0"],[1779307200000,"274.90000000","275.80000000","273.40000000","275.70000000","702.26910000",1779308099999,"192909.31799000",1685,"368.99350000","101347.85768000","0"],[1779308100000,"275.70000000","275.80000000","272.40000000","274.50000000","1172.72650000",1779308999999,"321447.27002000",2628,"524.45020000","143670.53411000","0"],[1779309000000,"274.50000000","274.50000000","272.80000000","273.50000000","456.26940000",1779309899999,"124684.08956000",1125,"226.44920000","61879.60072000","0"],[1779309900000,"273.60000000","275.00000000","273.40000000","274.80000000","444.24310000",1779310799999,"121919.28520000",1279,"300.64930000","82510.96787000","0"],[1779310800000,"274.70000000","274.80000000","273.20000000","274.10000000","458.73610000",1779311699999,"125655.12970000",935,"317.50990000","86964.95207000","0"],[1779311700000,"274.10000000","274.10000000","272.70000000","272.90000000","631.70820000",1779312599999,"172497.23599000",943,"237.11460000","64753.30100000","0"],[1779312600000,"272.80000000","273.30000000","272.50000000","272.80000000","1391.12940000",1779313499999,"379605.46352000",1048,"524.37160000","143132.04126000","0"],[1779313500000,"272.80000000","273.30000000","272.40000000","272.50000000","1162.42530000",1779314399999,"317314.70166000",1378,"851.42550000","232449.29154000","0"],[1779314400000,"272.40000000","272.40000000","269.90000000","270.90000000","1799.48690000",1779315299999,"487803.21531000",2205,"557.13270000","151006.37005000","0"],[1779315300000,"270.80000000","272.00000000","270.60000000","271.80000000","1033.62840000",1779316199999,"280432.91841000",1482,"459.33070000","124671.02823000","0"],[1779316200000,"271.80000000","272.00000000","271.40000000","271.70000000","576.12790000",1779317099999,"156522.68047000",957,"202.33820000","54979.70314000","0"],[1779317100000,"271.80000000","273.20000000","271.80000000","272.80000000","942.55360000",1779317999999,"257028.90286000",1320,"433.72880000","118248.23256000","0"],[1779318000000,"272.70000000","273.10000000","271.40000000","271.60000000","992.90370000",1779318899999,"270653.85994000",1403,"351.81090000","95938.92497000","0"],[1779318900000,"271.60000000","272.50000000","271.40000000","271.80000000","560.28850000",1779319799999,"152339.89216000",1045,"404.56720000","110010.66118000","0"],[1779319800000,"271.80000000","272.60000000","271.60000000","272.00000000","210.36850000",1779320699999,"57239.08252000",476,"156.55280000","42601.67846000","0"],[1779320700000,"271.90000000","272.80000000","271.90000000","272.20000000","822.52170000",1779321599999,"224060.97560000",1273,"514.51760000","140147.35957000","0"],[1779321600000,"272.20000000","273.20000000","271.90000000","272.30000000","1215.47440000",1779322499999,"331123.19520000",1125,"964.76290000","262825.63119000","0"],[1779322500000,"272.30000000","272.90000000","271.70000000","272.90000000","421.57740000",1779323399999,"114804.32080000",1186,"238.78490000","65033.66377000","0"],[1779323400000,"273.00000000","274.00000000","272.80000000","273.70000000","731.11380000",1779324299999,"199907.63100000",1048,"356.61350000","97492.32750000","0"],[1779324300000,"273.70000000","275.10000000","273.40000000","274.30000000","1377.67230000",1779325199999,"378223.64457000",2282,"1045.92350000","287190.68062000","0"],[1779325200000,"274.30000000","275.00000000","274.10000000","274.90000000","529.16160000",1779326099999,"145224.07303000",2670,"287.83460000","78999.20934000","0"],[1779326100000,"274.90000000","275.00000000","273.10000000","273.80000000","874.58670000",1779326999999,"239660.67447000",1824,"169.60490000","46442.18167000","0"],[1779327000000,"273.70000000","274.70000000","273.00000000","274.50000000","695.37530000",1779327899999,"190619.63144000",1454,"492.36850000","135008.99668000","0"],[1779327900000,"274.50000000","275.30000000","273.70000000","274.40000000","751.78420000",1779328799999,"206467.04589000",1268,"477.15380000","131065.22769000","0"],[1779328800000,"274.40000000","274.60000000","273.60000000","274.20000000","290.82700000",1779329699999,"79739.33759000",1197,"185.39980000","50844.88348000","0"],[1779329700000,"274.30000000","275.80000000","274.00000000","275.60000000","1478.45840000",1779330599999,"406842.26627000",2350,"915.05930000","251822.77073000","0"],[1779330600000,"275.50000000","276.00000000","274.90000000","275.70000000","699.92330000",1779331499999,"192873.31017000",1993,"376.14710000","103660.65162000","0"],[1779331500000,"275.70000000","276.30000000","275.40000000","275.40000000","363.15850000",1779332399999,"100159.01211000",1409,"213.54330000","58906.73410000","0"],[1779332400000,"275.40000000","276.50000000","275.30000000","276.10000000","528.61570000",1779333299999,"145758.68148000",1070,"176.20310000","48616.80349000","0"],[1779333300000,"276.00000000","277.80000000","275.70000000","277.40000000","624.70060000",1779334199999,"173128.78976000",1241,"410.81260000","113865.04827000","0"],[1779334200000,"277.30000000","278.00000000","277.20000000","277.70000000","450.80340000",1779335099999,"125171.28532000",964,"298.82380000","82983.40011000","0"],[1779335100000,"277.70000000","278.10000000","277.00000000","277.70000000","909.51680000",1779335999999,"252678.37458000",1265,"510.27640000","141777.30547000","0"],[1779336000000,"277.80000000","278.90000000","277.10000000","277.40000000","1384.39740000",1779336899999,"385286.46910000",3527,"766.69560000","213399.84230000","0"],[1779336900000,"277.40000000","278.00000000","277.10000000","277.90000000","577.50780000",1779337799999,"160285.41334000",2467,"370.93850000","102970.15650000","0"],[1779337800000,"277.90000000","278.30000000","276.60000000","277.70000000","835.07480000",1779338699999,"231545.08754000",1865,"298.52960000","82852.57330000","0"],[1779338700000,"277.60000000","278.60000000","277.20000000","278.40000000","999.36130000",1779339599999,"277971.48218000",1806,"409.67690000","114001.63398000","0"],[1779339600000,"278.30000000","279.70000000","278.10000000","278.50000000","1347.13750000",1779340499999,"375892.16600000",2198,"850.91560000","237429.24477000","0"],[1779340500000,"278.50000000","279.10000000","278.10000000","278.60000000","1056.08870000",1779341399999,"294150.25817000",1939,"533.74940000","148661.60777000","0"],[1779341400000,"278.50000000","279.10000000","277.80000000","278.00000000","643.31600000",1779342299999,"179079.16652000",1748,"221.34520000","61611.18233000","0"],[1779342300000,"278.00000000","278.00000000","276.20000000","276.80000000","1385.85200000",1779343199999,"383732.11700000",3118,"369.56300000","102286.85391000","0"],[1779343200000,"276.90000000","278.90000000","276.10000000","278.90000000","878.34120000",1779344099999,"243944.02591000",3987,"635.93740000","176543.70917000","0"],[1779344100000,"278.90000000","281.10000000","278.40000000","280.30000000","1500.87970000",1779344999999,"420688.68764000",3471,"1007.80780000","282538.04333000","0"],[1779345000000,"280.20000000","282.20000000","280.10000000","282.00000000","2036.01810000",1779345899999,"573224.07598000",4141,"1172.36360000","330046.32970000","0"],[1779345900000,"282.00000000","283.20000000","280.80000000","283.20000000","3048.50620000",1779346799999,"860481.71878000",5166,"1655.94450000","467401.71984000","0"],[1779346800000,"283.20000000","283.60000000","281.80000000","282.80000000","1024.15610000",1779347699999,"289623.88701000",3337,"435.66420000","123215.62085000","0"],[1779347700000,"282.70000000","283.10000000","280.40000000","280.60000000","2052.88130000",1779348599999,"578217.85854000",7016,"911.32380000","256656.58871000","0"],[1779348600000,"280.60000000","281.30000000","279.30000000","281.30000000","3182.94000000",1779349499999,"892217.84587000",8613,"1754.43820000","491782.91566000","0"],[1779349500000,"281.30000000","283.10000000","281.30000000","282.90000000","1361.80830000",1779350399999,"384368.54801000",6797,"865.61660000","244378.61656000","0"],[1779350400000,"282.80000000","286.00000000","282.50000000","285.80000000","3008.89460000",1779351299999,"854989.25454000",7697,"1699.29140000","483227.85559000","0"],[1779351300000,"285.80000000","289.10000000","285.10000000","289.10000000","2906.96980000",1779352199999,"833965.19539000",6179,"1534.24840000","440504.49729000","0"],[1779352200000,"289.10000000","289.30000000","287.30000000","288.70000000","1588.54170000",1779353099999,"458074.00008000",3112,"749.99580000","216317.51729000","0"],[1779353100000,"288.70000000","288.90000000","286.90000000","287.30000000","1020.28780000",1779353999999,"293620.48097000",2192,"489.85600000","141017.49634000","0"],[1779354000000,"287.20000000","287.30000000","284.70000000","285.60000000","1333.19300000",1779354899999,"381106.93924000",2894,"597.33950000","170730.95511000","0"],[1779354900000,"285.50000000","285.90000000","284.60000000","284.90000000","1022.30110000",1779355799999,"291762.99317000",4078,"498.75220000","142308.87772000","0"],[1779355800000,"284.80000000","285.10000000","281.60000000","283.50000000","1611.30870000",1779356699999,"455877.03030000",3241,"937.40050000","265105.28013000","0"],[1779356700000,"283.40000000","283.60000000","281.90000000","282.70000000","885.21820000",1779357599999,"250138.54053000",2223,"339.56110000","96000.79494000","0"],[1779357600000,"282.60000000","283.50000000","282.50000000","282.90000000","1063.05770000",1779358499999,"300800.40311000",2373,"554.25020000","156855.38912000","0"],[1779358500000,"283.00000000","284.00000000","279.30000000","280.30000000","2114.95760000",1779359399999,"594944.65916000",5938,"987.21520000","277663.15369000","0"],[1779359400000,"280.40000000","281.60000000","278.30000000","280.40000000","1942.05660000",1779360299999,"544042.14295000",4977,"1025.71200000","287576.54308000","0"],[1779360300000,"280.40000000","281.00000000","279.50000000","280.40000000","1207.99420000",1779361199999,"338650.58719000",2971,"475.41180000","133302.70599000","0"],[1779361200000,"280.30000000","280.80000000","279.20000000","279.30000000","1256.01290000",1779362099999,"351404.58516000",4111,"362.41290000","101514.40020000","0"],[1779362100000,"279.30000000","280.90000000","279.20000000","280.40000000","1671.57080000",1779362999999,"467901.56054000",3000,"800.88870000","224279.17900000","0"],[1779363000000,"280.50000000","280.90000000","278.70000000","280.00000000","1058.95740000",1779363899999,"295722.49008000",2259,"481.10740000","134381.62677000","0"],[1779363900000,"279.90000000","280.60000000","279.40000000","279.60000000","685.95350000",1779364799999,"192047.98212000",1660,"164.77260000","46128.28628000","0"],[1779364800000,"279.70000000","280.00000000","277.90000000","278.60000000","1196.55160000",1779365699999,"333618.86934000",2590,"403.81810000","112650.21361000","0"],[1779365700000,"278.60000000","279.10000000","277.00000000","277.20000000","1921.10450000",1779366599999,"533654.87021000",4110,"720.04710000","200007.10164000","0"],[1779366600000,"277.10000000","280.00000000","276.50000000","279.40000000","1450.01270000",1779367499999,"403193.80180000",4879,"653.45040000","181606.20756000","0"],[1779367500000,"279.50000000","280.30000000","278.70000000","279.20000000","1019.43380000",1779368399999,"284918.53390000",2217,"405.73080000","113374.43124000","0"],[1779368400000,"279.20000000","280.40000000","278.90000000","279.40000000","1108.19770000",1779369299999,"310095.42877000",2581,"488.80280000","136906.35059000","0"],[1779369300000,"279.40000000","279.50000000","278.20000000","279.40000000","580.44660000",1779370199999,"161856.15576000",2300,"223.21750000","62217.37284000","0"],[1779370200000,"279.40000000","279.40000000","276.00000000","276.30000000","1631.48790000",1779371099999,"453080.78475000",6435,"830.00200000","230521.27330000","0"],[1779371100000,"276.40000000","281.40000000","276.30000000","280.10000000","2281.91920000",1779371999999,"636758.71065000",6306,"1463.23070000","408486.61082000","0"],[1779372000000,"280.10000000","281.20000000","279.00000000","279.30000000","1321.65450000",1779372899999,"370180.86612000",3570,"699.06540000","195860.67588000","0"],[1779372900000,"279.30000000","279.30000000","276.70000000","277.30000000","842.28660000",1779373799999,"233819.31197000",3002,"381.76830000","105930.61295000","0"],[1779373800000,"277.40000000","279.30000000","276.30000000","276.50000000","989.05070000",1779374699999,"275042.56753000",3381,"522.68910000","145406.46626000","0"],[1779374700000,"276.50000000","277.00000000","274.60000000","276.00000000","1602.97540000",1779375599999,"441837.69701000",3571,"526.90870000","145214.14760000","0"],[1779375600000,"276.10000000","277.20000000","275.00000000","276.40000000","1278.55760000",1779376499999,"352748.47268000",4832,"680.56070000","187867.35633000","0"],[1779376500000,"276.40000000","278.90000000","275.60000000","278.80000000","1783.96080000",1779377399999,"493948.36442000",3662,"729.01380000","202056.91688000","0"],[1779377400000,"278.90000000","279.30000000","276.20000000","276.70000000","1574.38730000",1779378299999,"438118.34956000",2859,"297.36870000","82553.70230000","0"],[1779378300000,"276.80000000","278.70000000","276.80000000","277.90000000","583.87870000",1779379199999,"162278.71212000",1713,"175.67230000","48817.06596000","0"],[1779379200000,"278.00000000","279.00000000","277.40000000","278.00000000","2056.52740000",1779380099999,"571960.03135000",5791,"559.36680000","155561.74760000","0"],[1779380100000,"278.10000000","278.30000000","277.10000000","277.80000000","1507.57000000",1779380999999,"418735.98685000",6514,"658.09700000","182798.30226000","0"],[1779381000000,"277.80000000","279.50000000","277.50000000","278.20000000","1364.36300000",1779381899999,"379699.04341000",6743,"561.43680000","156236.75295000","0"],[1779381900000,"278.20000000","280.30000000","278.10000000","280.10000000","1674.38270000",1779382799999,"467683.42167000",5955,"863.49230000","241193.08734000","0"],[1779382800000,"280.20000000","283.50000000","279.90000000","282.30000000","3318.45430000",1779383699999,"933880.44031000",6497,"1149.50570000","323713.17030000","0"],[1779383700000,"282.40000000","286.30000000","282.30000000","286.00000000","4339.76300000",1779384599999,"1234738.41178000",8560,"2858.69310000","813722.70568000","0"],[1779384600000,"286.00000000","286.90000000","284.60000000","286.40000000","3169.87560000",1779385499999,"905943.69475000",6950,"1887.29450000","539584.99547000","0"],[1779385500000,"286.40000000","287.70000000","284.40000000","285.90000000","2460.82610000",1779386399999,"705140.71127000",3725,"1332.42300000","382057.30574000","0"],[1779386400000,"285.80000000","286.20000000","284.20000000","286.10000000","2117.24680000",1779387299999,"603876.65324000",4809,"1091.31940000","311150.48692000","0"],[1779387300000,"286.20000000","287.70000000","286.00000000","286.70000000","873.55970000",1779388199999,"250678.61627000",2131,"397.38460000","114022.85168000","0"],[1779388200000,"286.70000000","286.90000000","284.50000000","285.20000000","1242.91370000",1779389099999,"354692.27134000",3258,"533.53470000","152189.94103000","0"],[1779389100000,"285.20000000","285.20000000","280.70000000","282.70000000","2442.95160000",1779389999999,"691080.39021000",8434,"882.19390000","249272.60727000","0"],[1779390000000,"282.60000000","282.80000000","281.90000000","282.30000000","730.00760000",1779390899999,"206147.90802000",2681,"326.16350000","92126.04597000","0"],[1779390900000,"282.30000000","282.40000000","281.10000000","281.30000000","595.02920000",1779391799999,"167552.74039000",2265,"238.51030000","67179.89000000","0"],[1779391800000,"281.40000000","282.40000000","281.00000000","282.10000000","898.03370000",1779392699999,"252724.99108000",3151,"543.95940000","153084.25789000","0"],[1779392700000,"282.00000000","283.60000000","281.40000000","282.90000000","1838.40860000",1779393599999,"519650.19707000",3649,"1184.58560000","334909.80236000","0"],[1779393600000,"283.00000000","283.90000000","282.80000000","283.40000000","418.03900000",1779394499999,"118469.13289000",2249,"250.92850000","71120.60246000","0"],[1779394500000,"283.40000000","284.30000000","282.90000000","283.70000000","398.08610000",1779395399999,"112894.46131000",1275,"228.14140000","64715.88221000","0"],[1779395400000,"283.70000000","284.60000000","283.30000000","283.80000000","518.83720000",1779396299999,"147266.86101000",1532,"246.70220000","70012.48150000","0"],[1779396300000,"283.80000000","284.50000000","282.60000000","284.00000000","699.13620000",1779397199999,"198251.08583000",2080,"366.85170000","104034.20446000","0"],[1779397200000,"284.00000000","285.10000000","283.90000000","285.10000000","331.58490000",1779398099999,"94363.76191000",1494,"145.19970000","41338.14225000","0"],[1779398100000,"285.10000000","285.30000000","284.50000000","285.10000000","385.73040000",1779398999999,"109917.90085000",1142,"199.32630000","56804.30897000","0"],[1779399000000,"285.10000000","285.40000000","283.20000000","283.50000000","384.52210000",1779399899999,"109303.26374000",878,"182.44790000","51856.09696000","0"],[1779399900000,"283.50000000","283.60000000","282.70000000","283.00000000","164.88260000",1779400799999,"46684.14260000",958,"50.83590000","14392.19559000","0"],[1779400800000,"283.10000000","283.50000000","281.80000000","283.40000000","605.27820000",1779401699999,"170991.13775000",1724,"299.00610000","84468.47148000","0"],[1779401700000,"283.30000000","283.30000000","282.30000000","282.40000000","281.81740000",1779402599999,"79635.76764000",815,"128.63400000","36335.37479000","0"],[1779402600000,"282.40000000","282.60000000","280.70000000","281.30000000","403.62100000",1779403499999,"113686.49626000",1285,"131.35520000","36973.04434000","0"],[1779403500000,"281.40000000","281.70000000","280.60000000","280.70000000","712.41410000",1779404399999,"200300.93682000",1496,"205.05970000","57655.61290000","0"],[1779404400000,"280.70000000","281.10000000","279.60000000","279.70000000","429.54060000",1779405299999,"120462.76749000",1576,"172.60900000","48428.61856000","0"],[1779405300000,"279.60000000","280.40000000","279.30000000","279.50000000","1061.82290000",1779406199999,"296980.74282000",4044,"516.60970000","144526.71538000","0"],[1779406200000,"279.50000000","280.60000000","279.40000000","279.90000000","1476.84170000",1779407099999,"413076.49505000",5296,"673.08270000","188300.17827000","0"],[1779407100000,"279.80000000","280.70000000","279.40000000","279.90000000","679.31540000",1779407999999,"190264.15656000",1992,"381.91060000","107027.46921000","0"],[1779408000000,"279.90000000","279.90000000","277.80000000","277.90000000","1001.86380000",1779408899999,"279310.23770000",3157,"325.82340000","90838.73362000","0"],[1779408900000,"278.00000000","278.50000000","277.10000000","277.40000000","705.65940000",1779409799999,"196008.20973000",2464,"261.98500000","72790.32967000","0"],[1779409800000,"277.40000000","278.00000000","276.50000000","277.10000000","508.13020000",1779410699999,"140850.76359000",1910,"363.56970000","100780.61789000","0"],[1779410700000,"277.00000000","277.40000000","276.60000000","276.60000000","824.99230000",1779411599999,"228549.43622000",2550,"399.38540000","110648.53163000","0"],[1779411600000,"276.50000000","277.90000000","276.10000000","277.70000000","507.95100000",1779412499999,"140603.97069000",2400,"298.72500000","82707.11752000","0"],[1779412500000,"277.70000000","278.00000000","276.70000000","277.40000000","875.73990000",1779413399999,"242856.54827000",1901,"346.37460000","96110.96670000","0"],[1779413400000,"277.30000000","278.00000000","276.30000000","277.90000000","334.84840000",1779414299999,"92768.73657000",2017,"178.55670000","49464.23328000","0"],[1779414300000,"277.90000000","279.50000000","277.90000000","279.30000000","712.73730000",1779415199999,"198891.51467000",1390,"158.94350000","44352.16223000","0"],[1779415200000,"279.30000000","280.20000000","279.10000000","279.20000000","399.78310000",1779416099999,"111817.34886000",1320,"271.63400000","75967.70542000","0"],[1779416100000,"279.30000000","280.80000000","279.30000000","279.90000000","398.80380000",1779416999999,"111775.97124000",1220,"199.47950000","55906.16310000","0"],[1779417000000,"279.80000000","280.40000000","279.20000000","280.00000000","552.29340000",1779417899999,"154650.44861000",1218,"348.88200000","97730.65498000","0"],[1779417900000,"280.00000000","280.90000000","279.80000000","280.70000000","877.83170000",1779418799999,"246084.04369000",1325,"482.52610000","135256.33687000","0"],[1779418800000,"280.70000000","281.60000000","279.80000000","279.80000000","536.58490000",1779419699999,"150749.02842000",1387,"244.11410000","68612.82153000","0"],[1779419700000,"279.80000000","281.00000000","279.40000000","280.40000000","1689.85450000",1779420599999,"473693.61372000",3232,"1072.19670000","300553.97507000","0"],[1779420600000,"280.50000000","281.50000000","280.30000000","280.60000000","574.39420000",1779421499999,"161296.68762000",1821,"211.61810000","59459.32623000","0"],[1779421500000,"280.70000000","280.70000000","279.90000000","280.40000000","159.35340000",1779422399999,"44663.07281000",880,"72.18240000","20236.82673000","0"],[1779422400000,"280.40000000","282.90000000","280.40000000","282.30000000","492.35950000",1779423299999,"138893.38116000",1688,"228.25110000","64368.42804000","0"],[1779423300000,"282.40000000","283.60000000","281.80000000","283.10000000","393.04960000",1779424199999,"111131.65326000",1293,"166.06460000","46965.30807000","0"],[1779424200000,"283.20000000","283.80000000","282.60000000","283.30000000","657.15380000",1779425099999,"186027.63937000",1311,"244.97640000","69356.99370000","0"],[1779425100000,"283.30000000","283.40000000","282.10000000","282.50000000","1476.88090000",1779425999999,"417705.98510000",1694,"381.65050000","107859.70684000","0"],[1779426000000,"282.50000000","284.80000000","282.10000000","283.90000000","1642.24970000",1779426899999,"464762.62323000",2001,"1297.65880000","367126.45372000","0"],[1779426900000,"283.90000000","284.90000000","282.80000000","283.30000000","428.34930000",1779427799999,"121506.98334000",1521,"164.05820000","46553.83454000","0"],[1779427800000,"283.20000000","283.70000000","282.00000000","283.00000000","502.44080000",1779428699999,"141998.86385000",1480,"159.12370000","44995.49749000","0"],[1779428700000,"283.00000000","284.50000000","282.20000000","282.70000000","604.89310000",1779429599999,"171460.86147000",1540,"294.22990000","83449.73964000","0"],[1779429600000,"282.80000000","282.80000000","281.60000000","282.00000000","505.81870000",1779430499999,"142810.61998000",1545,"232.28780000","65615.10609000","0"],[1779430500000,"281.90000000","282.20000000","281.30000000","282.00000000","611.15280000",1779431399999,"172181.15103000",1593,"217.99760000","61419.11672000","0"],[1779431400000,"282.00000000","282.10000000","280.70000000","281.90000000","498.11080000",1779432299999,"140206.88650000",1827,"288.70830000","81276.12482000","0"],[1779432300000,"281.80000000","282.10000000","280.50000000","280.90000000","857.33070000",1779433199999,"241200.01837000",1747,"275.66720000","77556.44994000","0"],[1779433200000,"281.00000000","281.20000000","279.40000000","280.00000000","877.57720000",1779434099999,"245761.50495000",2045,"180.38460000","50534.01458000","0"],[1779434100000,"280.10000000","283.50000000","280.00000000","283.40000000","485.84010000",1779434999999,"137087.98499000",1605,"209.60360000","59186.42776000","0"],[1779435000000,"283.40000000","284.90000000","282.60000000","284.40000000","1291.72040000",1779435899999,"366836.91037000",2349,"695.31740000","197499.94845000","0"],[1779435900000,"284.50000000","284.60000000","283.20000000","283.20000000","403.57750000",1779436799999,"114621.58006000",1581,"112.20260000","31876.20282000","0"],[1779436800000,"283.20000000","284.10000000","282.00000000","282.10000000","767.90590000",1779437699999,"217099.83374000",2423,"310.38730000","87706.66380000","0"],[1779437700000,"282.20000000","283.90000000","282.20000000","283.90000000","549.93460000",1779438599999,"155807.97478000",2189,"272.94270000","77334.17989000","0"],[1779438600000,"284.00000000","284.30000000","280.60000000","281.80000000","868.57710000",1779439499999,"245237.73254000",2673,"370.21420000","104711.89608000","0"],[1779439500000,"281.70000000","283.20000000","281.10000000","282.40000000","378.23020000",1779440399999,"106767.05369000",1257,"218.34520000","61698.78276000","0"],[1779440400000,"282.40000000","283.60000000","281.80000000","283.10000000","626.26490000",1779441299999,"177161.14468000",1617,"323.47790000","91550.73681000","0"],[1779441300000,"283.10000000","284.40000000","282.40000000","283.50000000","689.18140000",1779442199999,"195437.75511000",1835,"258.09800000","73257.75732000","0"],[1779442200000,"283.60000000","283.80000000","281.60000000","283.00000000","678.83370000",1779443099999,"191797.70847000",1810,"321.06780000","90764.01685000","0"],[1779443100000,"283.00000000","283.00000000","281.50000000","281.70000000","696.95400000",1779443999999,"196562.83339000",2225,"287.07890000","80945.05061000","0"],[1779444000000,"281.60000000","282.80000000","281.00000000","282.40000000","591.79630000",1779444899999,"166851.80749000",1789,"320.13550000","90277.12286000","0"],[1779444900000,"282.30000000","283.70000000","281.40000000","283.30000000","391.65030000",1779445799999,"110609.18077000",1240,"139.95900000","39524.51853000","0"],[1779445800000,"283.30000000","284.00000000","282.90000000","283.70000000","1178.10630000",1779446699999,"333675.74378000",1560,"429.48230000","121728.46175000","0"],[1779446700000,"283.70000000","283.70000000","282.90000000","283.30000000","528.15250000",1779447599999,"149558.09897000",1563,"144.48270000","40930.40148000","0"],[1779447600000,"283.40000000","285.20000000","282.90000000","284.50000000","1035.04260000",1779448499999,"294449.80967000",2414,"488.11320000","138886.25745000","0"],[1779448500000,"284.40000000","286.00000000","283.60000000","285.50000000","1180.03330000",1779449399999,"336513.73713000",2113,"770.52210000","219841.32255000","0"],[1779449400000,"285.50000000","287.60000000","284.60000000","287.20000000","2339.34240000",1779450299999,"669284.48828000",3846,"1423.52960000","407302.10699000","0"],[1779450300000,"287.30000000","292.20000000","287.30000000","292.00000000","5311.67060000",1779451199999,"1541190.11255000",11246,"3298.51920000","956883.51648000","0"],[1779451200000,"292.00000000","293.50000000","289.80000000","292.80000000","4123.78250000",1779452099999,"1203024.18025000",11418,"2170.44490000","633454.70579000","0"],[1779452100000,"292.70000000","293.10000000","290.20000000","290.80000000","2868.48790000",1779452999999,"835967.66942000",7529,"1160.75800000","338414.66784000","0"],[1779453000000,"290.80000000","290.90000000","287.30000000","288.90000000","3222.78300000",1779453899999,"931607.01369000",6459,"1085.99810000","313907.03266000","0"],[1779453900000,"288.90000000","290.40000000","288.50000000","290.30000000","2099.41180000",1779454799999,"607078.40914000",4173,"1050.73720000","304066.49073000","0"],[1779454800000,"290.30000000","290.60000000","287.70000000","288.00000000","2775.53220000",1779455699999,"801998.27846000",5200,"1042.11740000","301082.98273000","0"],[1779455700000,"288.10000000","288.40000000","286.10000000","286.40000000","2290.45090000",1779456599999,"657744.50719000",3876,"822.86090000","236133.74443000","0"],[1779456600000,"286.40000000","287.10000000","284.50000000","285.60000000","2879.70760000",1779457499999,"823231.88734000",6859,"802.81670000","229576.99063000","0"],[1779457500000,"285.70000000","287.20000000","284.70000000","287.20000000","1302.96390000",1779458399999,"372194.31134000",3325,"609.76170000","174235.24264000","0"],[1779458400000,"287.10000000","287.10000000","283.40000000","284.10000000","5138.49130000",1779459299999,"1466306.64706000",5434,"1415.62560000","402959.59350000","0"],[1779459300000,"284.00000000","284.50000000","279.70000000","282.00000000","2846.79810000",1779460199999,"801086.42299000",5839,"1084.43060000","305279.44406000","0"],[1779460200000,"282.00000000","282.30000000","281.00000000","281.40000000","1297.54600000",1779461099999,"365447.66958000",2678,"547.49960000","154208.55768000","0"],[1779461100000,"281.50000000","282.10000000","280.00000000","280.70000000","880.91850000",1779461999999,"247454.64509000",2370,"300.04180000","84290.96298000","0"],[1779462000000,"280.60000000","282.20000000","280.10000000","281.30000000","1148.15500000",1779462899999,"323053.85919000",2811,"532.53960000","149955.83061000","0"],[1779462900000,"281.30000000","283.30000000","280.00000000","283.30000000","1871.50630000",1779463799999,"526601.16630000",3030,"994.15670000","279935.36657000","0"],[1779463800000,"283.30000000","284.50000000","280.70000000","281.20000000","1580.60000000",1779464699999,"446498.32545000",2979,"631.27470000","178345.91189000","0"],[1779464700000,"281.10000000","281.80000000","280.60000000","281.20000000","480.29120000",1779465599999,"135054.19179000",1384,"223.67040000","62876.97027000","0"],[1779465600000,"281.10000000","282.10000000","280.10000000","280.90000000","855.01960000",1779466499999,"240075.95409000",2001,"318.35370000","89436.63199000","0"],[1779466500000,"280.80000000","281.40000000","280.00000000","281.40000000","1241.35510000",1779467399999,"348178.41794000",1826,"358.71360000","100737.47606000","0"],[1779467400000,"281.50000000","281.90000000","280.80000000","281.20000000","751.54730000",1779468299999,"211409.04126000",1494,"432.87620000","121734.50291000","0"],[1779468300000,"281.30000000","284.10000000","281.30000000","283.90000000","1102.57600000",1779469199999,"312100.42480000",1821,"772.25040000","218609.64855000","0"],[1779469200000,"283.90000000","284.90000000","283.80000000","284.60000000","776.03090000",1779470099999,"220564.78984000",2815,"336.60250000","95667.92685000","0"],[1779470100000,"284.50000000","285.30000000","282.20000000","285.10000000","2541.08520000",1779470999999,"720774.52571000",4937,"1287.74000000","365231.78016000","0"],[1779471000000,"285.20000000","285.50000000","283.80000000","284.50000000","715.48790000",1779471899999,"203773.93456000",2424,"325.77660000","92788.12319000","0"],[1779471900000,"284.50000000","284.70000000","283.10000000","283.40000000","1296.74850000",1779472799999,"368374.81489000",1997,"580.23980000","164862.43353000","0"],[1779472800000,"283.40000000","283.40000000","281.50000000","282.50000000","1124.02310000",1779473699999,"317230.53876000",2421,"505.38490000","142612.65678000","0"],[1779473700000,"282.50000000","283.40000000","282.10000000","282.40000000","175.42510000",1779474599999,"49619.91175000",797,"78.69960000","22274.30608000","0"],[1779474600000,"282.40000000","282.90000000","278.50000000","278.60000000","2995.99380000",1779475499999,"839342.50218000",4724,"915.41870000","256486.31287000","0"],[1779475500000,"278.70000000","278.70000000","272.80000000","277.00000000","6830.39150000",1779476399999,"1879762.62460000",10439,"3533.04260000","971812.31823000","0"],[1779476400000,"277.00000000","277.50000000","274.10000000","275.10000000","2165.52410000",1779477299999,"596461.61234000",7124,"785.35460000","216248.10126000","0"],[1779477300000,"275.00000000","275.30000000","272.10000000","273.50000000","3255.33770000",1779478199999,"891654.93632000",4539,"1398.86130000","383203.89093000","0"],[1779478200000,"273.40000000","273.60000000","269.30000000","271.60000000","5383.73590000",1779479099999,"1457894.82630000",10880,"2531.52370000","685763.56144000","0"],[1779479100000,"271.50000000","273.40000000","270.10000000","272.20000000","2640.21440000",1779479999999,"718635.28732000",5141,"1150.23880000","313210.55604000","0"],[1779480000000,"272.20000000","273.30000000","270.70000000","270.70000000","6208.73020000",1779480899999,"1688222.35757000",6401,"1349.93070000","366892.13822000","0"],[1779480900000,"270.80000000","272.30000000","270.70000000","272.20000000","772.11170000",1779481799999,"209692.36387000",2999,"325.98680000","88555.05277000","0"],[1779481800000,"272.10000000","272.80000000","270.80000000","272.50000000","1077.49860000",1779482699999,"292832.19412000",3229,"625.29050000","169982.21962000","0"],[1779482700000,"272.40000000","274.30000000","271.70000000","273.90000000","2192.95100000",1779483599999,"600415.46146000",2631,"1331.40680000","364550.77111000","0"],[1779483600000,"273.80000000","274.90000000","273.70000000","274.00000000","1197.47190000",1779484499999,"328675.12597000",2133,"725.24340000","199108.65095000","0"],[1779484500000,"273.90000000","274.50000000","273.30000000","274.10000000","429.86290000",1779485399999,"117741.94071000",2221,"140.71040000","38547.48742000","0"],[1779485400000,"274.10000000","274.20000000","273.20000000","273.30000000","352.61780000",1779486299999,"96537.34969000",1457,"151.89330000","41588.37064000","0"],[1779486300000,"273.30000000","273.90000000","273.30000000","273.30000000","328.59340000",1779487199999,"89861.73499000",710,"67.83640000","18551.54183000","0"],[1779487200000,"273.30000000","273.30000000","272.30000000","272.60000000","571.63620000",1779488099999,"155913.34125000",1634,"198.07890000","54004.75529000","0"],[1779488100000,"272.60000000","272.70000000","270.90000000","271.00000000","797.89610000",1779488999999,"216705.67047000",1444,"240.52940000","65337.94925000","0"],[1779489000000,"270.90000000","271.20000000","270.00000000","270.60000000","643.52710000",1779489899999,"174027.60493000",1684,"353.69700000","95660.36167000","0"],[1779489900000,"270.70000000","271.00000000","270.10000000","270.70000000","427.64900000",1779490799999,"115728.34132000",1114,"254.59710000","68913.75311000","0"],[1779490800000,"270.80000000","271.80000000","270.70000000","271.20000000","791.54800000",1779491699999,"214651.31940000",1670,"407.00770000","110371.21075000","0"],[1779491700000,"271.30000000","271.40000000","268.00000000","268.50000000","1534.37850000",1779492599999,"413758.04829000",2753,"822.39530000","221799.54285000","0"],[1779492600000,"268.50000000","269.50000000","268.10000000","269.20000000","811.96260000",1779493499999,"218383.47402000",1804,"494.64360000","133057.52009000","0"],[1779493500000,"269.10000000","269.10000000","262.30000000","265.20000000","6329.88160000",1779494399999,"1677990.85438000",8643,"2564.29390000","678643.80401000","0"],[1779494400000,"265.10000000","265.50000000","263.80000000","264.00000000","1114.62990000",1779495299999,"294689.62707000",3725,"520.89740000","137698.16076000","0"],[1779495300000,"264.10000000","264.50000000","262.80000000","263.60000000","1826.56040000",1779496199999,"481090.94396000",3371,"605.46420000","159506.84299000","0"],[1779496200000,"263.70000000","264.30000000","262.20000000","263.40000000","1607.67920000",1779497099999,"423057.13316000",3246,"654.79480000","172312.57462000","0"],[1779497100000,"263.30000000","264.20000000","263.30000000","263.80000000","769.47250000",1779497999999,"203026.68665000",1437,"501.05750000","132206.87598000","0"],[1779498000000,"263.80000000","264.90000000","263.30000000","263.60000000","866.16200000",1779498899999,"228993.99224000",1402,"197.50160000","52176.32986000","0"],[1779498900000,"263.70000000","264.90000000","263.30000000","264.90000000","1995.71440000",1779499799999,"526457.61580000",2019,"694.70030000","183370.73513000","0"],[1779499800000,"264.90000000","265.10000000","263.70000000","264.10000000","285.36190000",1779500699999,"75414.96161000",927,"107.98740000","28536.88114000","0"],[1779500700000,"264.00000000","264.60000000","263.40000000","264.50000000","329.53320000",1779501599999,"87014.98298000",1038,"226.28080000","59749.03590000","0"],[1779501600000,"264.50000000","264.90000000","263.90000000","263.90000000","423.44910000",1779502499999,"111975.42532000",1018,"260.99050000","69034.72870000","0"],[1779502500000,"264.00000000","264.70000000","264.00000000","264.70000000","266.54630000",1779503399999,"70458.63197000",962,"157.46170000","41628.41689000","0"],[1779503400000,"264.80000000","265.20000000","264.50000000","265.00000000","281.53620000",1779504299999,"74581.15622000",730,"202.36750000","53608.58691000","0"],[1779504300000,"265.00000000","265.80000000","264.50000000","265.40000000","423.36960000",1779505199999,"112311.77019000",792,"223.98090000","59442.01919000","0"],[1779505200000,"265.40000000","266.00000000","264.90000000","265.90000000","643.06740000",1779506099999,"170616.53391000",1083,"357.44150000","94855.22315000","0"],[1779506100000,"266.00000000","266.10000000","265.50000000","265.90000000","305.70740000",1779506999999,"81255.49688000",1054,"120.52770000","32034.64333000","0"],[1779507000000,"265.90000000","266.70000000","265.80000000","266.70000000","349.84200000",1779507899999,"93166.64426000",834,"130.86010000","34861.61710000","0"],[1779507900000,"266.70000000","266.70000000","265.90000000","266.10000000","318.69140000",1779508799999,"84883.81060000",622,"214.86460000","57245.05203000","0"],[1779508800000,"266.10000000","266.50000000","265.80000000","266.30000000","264.27460000",1779509699999,"70351.52513000",625,"200.44360000","53361.09195000","0"],[1779509700000,"266.30000000","266.40000000","264.30000000","264.50000000","798.19310000",1779510599999,"211307.14911000",950,"215.63500000","57116.98899000","0"],[1779510600000,"264.60000000","265.60000000","264.60000000","264.90000000","235.74240000",1779511499999,"62500.84977000",838,"113.12450000","30001.55287000","0"],[1779511500000,"265.00000000","265.30000000","264.60000000","265.10000000","263.54510000",1779512399999,"69841.90108000",1059,"110.93720000","29401.89884000","0"],[1779512400000,"265.10000000","265.20000000","264.30000000","264.70000000","315.73990000",1779513299999,"83568.36634000",1116,"185.60810000","49121.95692000","0"],[1779513300000,"264.80000000","265.30000000","263.50000000","264.50000000","813.18900000",1779514199999,"214990.90805000",1554,"420.27730000","111150.18570000","0"],[1779514200000,"264.40000000","265.60000000","264.10000000","265.50000000","686.66040000",1779515099999,"182099.44669000",934,"541.19320000","143603.46458000","0"],[1779515100000,"265.50000000","265.50000000","264.60000000","264.90000000","324.08780000",1779515999999,"85876.76991000",775,"94.86520000","25143.66420000","0"],[1779516000000,"264.80000000","264.90000000","263.80000000","264.50000000","420.64810000",1779516899999,"111168.09797000",805,"148.33160000","39206.88218000","0"],[1779516900000,"264.60000000","265.30000000","264.20000000","264.60000000","262.06210000",1779517799999,"69362.56283000",768,"97.15320000","25718.98891000","0"],[1779517800000,"264.60000000","265.10000000","264.20000000","264.30000000","217.90440000",1779518699999,"57663.94822000",594,"31.86690000","8438.28745000","0"],[1779518700000,"264.30000000","264.30000000","262.10000000","263.60000000","3168.44430000",1779519599999,"833553.58657000",2795,"930.85700000","244880.29472000","0"],[1779519600000,"263.70000000","264.00000000","262.70000000","263.00000000","573.35450000",1779520499999,"150912.75347000",1438,"182.31810000","48002.12092000","0"],[1779520500000,"263.00000000","263.40000000","262.50000000","262.80000000","631.24290000",1779521399999,"165943.54607000",1196,"385.10870000","101262.27776000","0"],[1779521400000,"262.80000000","262.80000000","260.90000000","261.50000000","1177.68700000",1779522299999,"308188.09735000",2555,"607.93440000","159093.67657000","0"],[1779522300000,"261.50000000","261.60000000","253.10000000","257.70000000","11742.68240000",1779523199999,"3012630.85949000",18539,"4977.36490000","1275310.54707000","0"],[1779523200000,"257.60000000","257.90000000","255.90000000","257.30000000","2085.88120000",1779524099999,"535897.62648000",3666,"1102.56820000","283301.69238000","0"],[1779524100000,"257.40000000","259.00000000","257.30000000","258.70000000","1539.81380000",1779524999999,"397888.09494000",2498,"769.98230000","199004.74224000","0"],[1779525000000,"258.70000000","258.90000000","257.70000000","258.80000000","795.22330000",1779525899999,"205481.62183000",1732,"366.38390000","94699.12580000","0"],[1779525900000,"258.70000000","260.70000000","258.60000000","260.70000000","1426.19700000",1779526799999,"370781.73458000",1925,"1010.04680000","262599.96203000","0"],[1779526800000,"260.80000000","261.20000000","260.50000000","260.70000000","1390.27720000",1779527699999,"362718.62112000",1739,"923.18240000","240898.75482000","0"],[1779527700000,"260.70000000","260.70000000","259.90000000","260.40000000","503.12530000",1779528599999,"130874.84475000",968,"194.68330000","50649.92167000","0"],[1779528600000,"260.40000000","261.60000000","260.30000000","260.70000000","324.82260000",1779529499999,"84758.12103000",997,"189.95930000","49566.54586000","0"],[1779529500000,"260.70000000","260.90000000","260.20000000","260.40000000","133.31880000",1779530399999,"34745.48078000",524,"69.95200000","18234.58613000","0"],[1779530400000,"260.40000000","260.70000000","259.40000000","260.70000000","458.99000000",1779531299999,"119353.69830000",894,"209.66600000","54512.04203000","0"],[1779531300000,"260.80000000","261.00000000","260.40000000","260.80000000","382.94900000",1779532199999,"99807.58859000",817,"113.33120000","29547.12143000","0"],[1779532200000,"260.70000000","261.40000000","260.20000000","261.40000000","580.87210000",1779533099999,"151471.44600000",755,"269.02400000","70154.50162000","0"],[1779533100000,"261.40000000","261.60000000","260.50000000","260.90000000","745.75780000",1779533999999,"194568.77087000",881,"370.42140000","96656.30218000","0"],[1779534000000,"261.00000000","261.30000000","260.70000000","260.80000000","398.72170000",1779534899999,"104057.15608000",746,"291.76400000","76148.25435000","0"],[1779534900000,"260.90000000","261.50000000","260.90000000","260.90000000","698.59270000",1779535799999,"182442.66250000",1400,"232.99790000","60855.57344000","0"],[1779535800000,"261.00000000","261.40000000","260.20000000","260.60000000","606.02060000",1779536699999,"157912.33472000",1409,"327.44710000","85348.50216000","0"],[1779536700000,"260.60000000","260.90000000","260.30000000","260.70000000","367.71870000",1779537599999,"95811.79946000",862,"120.01850000","31276.51100000","0"],[1779537600000,"260.70000000","260.70000000","260.00000000","260.00000000","458.00470000",1779538499999,"119198.77245000",1212,"155.41280000","40462.01479000","0"],[1779538500000,"260.10000000","260.10000000","259.00000000","259.20000000","849.84570000",1779539399999,"220439.18688000",1230,"274.39940000","71219.91981000","0"],[1779539400000,"259.20000000","260.50000000","259.10000000","260.00000000","281.09440000",1779540299999,"73094.81974000",676,"177.29350000","46103.81032000","0"],[1779540300000,"260.10000000","260.10000000","258.50000000","259.10000000","1303.08840000",1779541199999,"337697.35543000",1563,"465.38280000","120551.07908000","0"],[1779541200000,"259.20000000","261.40000000","259.20000000","260.70000000","561.81490000",1779542099999,"146520.96455000",1698,"361.79760000","94341.23259000","0"],[1779542100000,"260.70000000","262.70000000","260.60000000","262.70000000","846.75080000",1779542999999,"221763.08610000",1457,"618.35540000","162023.51726000","0"],[1779543000000,"262.80000000","263.30000000","262.00000000","262.40000000","788.59660000",1779543899999,"207069.58320000",1271,"440.44490000","115742.56691000","0"],[1779543900000,"262.50000000","264.10000000","262.50000000","263.70000000","732.69630000",1779544799999,"193178.61689000",1520,"381.37410000","100543.19656000","0"],[1779544800000,"263.80000000","265.30000000","263.10000000","265.00000000","2066.28380000",1779545699999,"546544.59367000",2183,"1022.29950000","270277.68374000","0"],[1779545700000,"265.10000000","265.70000000","264.60000000","264.90000000","5155.75080000",1779546599999,"1366502.45893000",4613,"852.29650000","225958.88249000","0"],[1779546600000,"264.80000000","266.20000000","264.70000000","266.00000000","1471.70120000",1779547499999,"390726.67523000",4387,"828.58960000","220008.72545000","0"],[1779547500000,"266.00000000","270.10000000","265.80000000","268.90000000","2890.85690000",1779548399999,"775225.24687000",6351,"1454.74760000","390065.92953000","0"],[1779548400000,"269.00000000","272.40000000","267.90000000","272.30000000","7248.36790000",1779549299999,"1960594.70333000",12282,"4704.58640000","1272485.32915000","0"],[1779549300000,"272.20000000","272.80000000","270.70000000","271.10000000","1672.92560000",1779550199999,"454879.02490000",3478,"881.02430000","239653.47871000","0"],[1779550200000,"271.20000000","272.20000000","269.70000000","270.50000000","1314.56680000",1779551099999,"355989.99452000",2853,"605.82670000","164022.08773000","0"],[1779551100000,"270.60000000","271.90000000","269.90000000","271.60000000","1343.44970000",1779551999999,"363865.30872000",2560,"700.32710000","189640.63814000","0"],[1779552000000,"271.60000000","273.10000000","271.50000000","272.80000000","1615.96390000",1779552899999,"440330.89186000",2708,"758.59270000","206672.19312000","0"],[1779552900000,"272.80000000","273.40000000","271.50000000","272.20000000","2510.83050000",1779553799999,"684899.79333000",2337,"1506.61090000","411022.22425000","0"],[1779553800000,"272.30000000","274.30000000","272.30000000","273.50000000","1170.83810000",1779554699999,"319987.49423000",3098,"568.92530000","155490.93565000","0"],[1779554700000,"273.60000000","274.10000000","270.60000000","271.00000000","1234.01830000",1779555599999,"336685.17580000",4232,"549.88340000","149998.37245000","0"],[1779555600000,"271.00000000","271.40000000","269.10000000","270.10000000","1714.16380000",1779556499999,"463101.72147000",2572,"1009.88580000","272928.80419000","0"],[1779556500000,"270.10000000","270.50000000","269.00000000","269.60000000","811.54830000",1779557399999,"218818.88892000",2458,"461.97860000","124565.50944000","0"],[1779557400000,"269.60000000","269.90000000","268.80000000","269.10000000","829.69850000",1779558299999,"223339.34919000",2222,"410.35350000","110436.70916000","0"],[1779558300000,"269.10000000","270.10000000","267.60000000","269.30000000","1174.92640000",1779559199999,"315511.90714000",1901,"485.40870000","130367.96227000","0"],[1779559200000,"269.30000000","273.30000000","268.30000000","273.20000000","2237.25260000",1779560099999,"605555.03083000",4486,"1142.13570000","309280.47835000","0"],[1779560100000,"273.20000000","275.50000000","272.90000000","275.10000000","2862.98520000",1779560999999,"785895.60991000",6147,"1677.37050000","460590.99939000","0"],[1779561000000,"275.20000000","276.60000000","274.60000000","275.20000000","1660.97440000",1779561899999,"458033.36949000",4926,"656.85920000","181134.92712000","0"],[1779561900000,"275.20000000","275.30000000","273.50000000","273.60000000","1153.96550000",1779562799999,"316956.04443000",3084,"528.61020000","145241.46842000","0"],[1779562800000,"273.60000000","274.10000000","272.40000000","273.60000000","670.30090000",1779563699999,"183143.87107000",1495,"293.19100000","80109.28015000","0"],[1779563700000,"273.70000000","275.00000000","273.70000000","274.50000000","985.47740000",1779564599999,"270407.62873000",2795,"565.14690000","155088.36077000","0"],[1779564600000,"274.60000000","275.10000000","273.90000000","274.20000000","534.19740000",1779565499999,"146681.39793000",1937,"241.83320000","66431.25769000","0"],[1779565500000,"274.20000000","276.30000000","273.80000000","276.10000000","642.07620000",1779566399999,"176397.48970000",1764,"377.60730000","103791.37538000","0"],[1779566400000,"276.20000000","277.10000000","275.10000000","276.50000000","1373.07950000",1779567299999,"378997.94112000",3221,"642.67200000","177432.89441000","0"],[1779567300000,"276.60000000","277.00000000","275.60000000","275.90000000","651.51040000",1779568199999,"179983.25569000",1839,"168.01060000","46401.75035000","0"],[1779568200000,"275.80000000","286.20000000","275.70000000","284.60000000","7345.09660000",1779569099999,"2074219.88341000",13314,"4011.22010000","1131204.08833000","0"],[1779569100000,"284.70000000","285.40000000","282.90000000","284.30000000","2292.17370000",1779569999999,"650626.14970000",5463,"967.44210000","274720.76592000","0"],[1779570000000,"284.30000000","287.10000000","282.10000000","285.70000000","4029.51690000",1779570899999,"1148208.06437000",8656,"2111.64050000","601782.03792000","0"],[1779570900000,"285.80000000","288.20000000","284.80000000","285.80000000","2029.60480000",1779571799999,"581842.72214000",4927,"1021.04630000","292737.00709000","0"],[1779571800000,"285.80000000","288.20000000","283.40000000","285.00000000","2635.02640000",1779572699999,"751906.84558000",4887,"1258.20280000","359246.53206000","0"],[1779572700000,"285.00000000","285.30000000","282.90000000","283.20000000","1046.28030000",1779573599999,"296686.18261000",2491,"419.48320000","118921.64997000","0"],[1779573600000,"283.20000000","285.80000000","282.90000000","283.10000000","1632.52220000",1779574499999,"463718.60847000",3367,"628.72400000","178480.74148000","0"],[1779574500000,"283.20000000","283.50000000","280.80000000","282.00000000","2190.05280000",1779575399999,"617835.98235000",4124,"890.72540000","251482.64590000","0"],[1779575400000,"282.10000000","282.50000000","276.70000000","281.00000000","7461.84360000",1779576299999,"2083846.97214000",10445,"3298.71490000","920357.88874000","0"],[1779576300000,"281.10000000","281.30000000","279.10000000","279.60000000","1735.31660000",1779577199999,"485799.03937000",2272,"477.03320000","133507.09910000","0"],[1779577200000,"279.60000000","281.00000000","279.00000000","280.80000000","769.57820000",1779578099999,"215433.64166000",2140,"449.89320000","125929.66505000","0"],[1779578100000,"280.80000000","281.50000000","279.60000000","280.60000000","1804.63630000",1779578999999,"506193.25606000",1991,"1330.52230000","373207.03771000","0"],[1779579000000,"280.60000000","282.00000000","279.50000000","279.90000000","546.85460000",1779579899999,"153602.19128000",1852,"274.38130000","77069.07559000","0"],[1779579900000,"279.90000000","280.20000000","278.90000000","279.70000000","398.06720000",1779580799999,"111267.25851000",1214,"167.86340000","46912.06311000","0"],[1779580800000,"279.70000000","280.40000000","278.40000000","278.70000000","827.82610000",1779581699999,"231252.09646000",2728,"352.55910000","98461.47903000","0"],[1779581700000,"278.70000000","279.80000000","277.50000000","279.30000000","889.89340000",1779582599999,"247854.16927000",2608,"516.78140000","143920.77298000","0"],[1779582600000,"279.20000000","281.30000000","279.20000000","280.00000000","717.63160000",1779583499999,"201377.62018000",1486,"290.59050000","81585.67844000","0"],[1779583500000,"280.00000000","281.30000000","279.50000000","281.10000000","1444.36350000",1779584399999,"404799.87506000",2955,"713.33210000","199920.65855000","0"],[1779584400000,"281.10000000","282.00000000","279.80000000","281.00000000","753.19690000",1779585299999,"211599.22784000",1957,"310.51250000","87219.23898000","0"],[1779585300000,"281.00000000","282.00000000","280.50000000","281.00000000","387.24150000",1779586199999,"108830.59318000",1223,"235.23050000","66109.82686000","0"],[1779586200000,"281.00000000","281.50000000","280.00000000","280.10000000","239.48600000",1779587099999,"67228.07023000",997,"134.10040000","37653.06286000","0"],[1779587100000,"280.20000000","280.40000000","279.80000000","280.20000000","302.47790000",1779587999999,"84733.93480000",1100,"159.74460000","44754.93465000","0"],[1779588000000,"280.30000000","281.10000000","279.80000000","281.00000000","160.87240000",1779588899999,"45091.66419000",693,"116.16380000","32563.37924000","0"],[1779588900000,"281.00000000","281.20000000","278.50000000","278.60000000","456.82400000",1779589799999,"127730.16023000",1186,"202.10470000","56525.89683000","0"],[1779589800000,"278.60000000","279.90000000","278.50000000","279.70000000","193.04680000",1779590699999,"53936.37249000",1008,"97.47630000","27245.59912000","0"],[1779590700000,"279.60000000","281.00000000","279.50000000","280.60000000","248.73640000",1779591599999,"69805.97200000",921,"116.69870000","32747.02542000","0"],[1779591600000,"280.50000000","280.90000000","279.90000000","279.90000000","692.86550000",1779592499999,"194434.64331000",1615,"380.18730000","106726.86265000","0"],[1779592500000,"279.90000000","280.40000000","279.50000000","279.70000000","199.01020000",1779593399999,"55694.53175000",797,"91.21740000","25536.57702000","0"],[1779593400000,"279.80000000","279.80000000","278.00000000","278.20000000","199.13260000",1779594299999,"55513.03710000",790,"69.78300000","19467.04419000","0"],[1779594300000,"278.10000000","279.20000000","277.30000000","278.80000000","481.06660000",1779595199999,"133776.71081000",1035,"219.63500000","61045.47226000","0"],[1779595200000,"278.80000000","280.30000000","278.20000000","278.50000000","680.44930000",1779596099999,"189972.05375000",1498,"418.06420000","116762.52832000","0"],[1779596100000,"278.60000000","278.90000000","276.80000000","277.20000000","582.91620000",1779596999999,"161910.83290000",1296,"300.93990000","83583.83956000","0"],[1779597000000,"277.30000000","279.90000000","277.30000000","279.90000000","424.17970000",1779597899999,"118257.56646000",1118,"200.01560000","55782.32897000","0"],[1779597900000,"279.90000000","280.10000000","278.90000000","279.20000000","226.34360000",1779598799999,"63286.89900000",867,"66.60080000","18627.98231000","0"],[1779598800000,"279.20000000","279.60000000","277.50000000","277.90000000","436.86310000",1779599699999,"121566.75872000",1200,"154.90740000","43114.24984000","0"],[1779599700000,"277.90000000","278.00000000","276.80000000","277.00000000","358.47440000",1779600599999,"99406.69405000",830,"174.12020000","48284.09035000","0"],[1779600600000,"277.10000000","277.60000000","275.90000000","276.30000000","875.92250000",1779601499999,"242439.35101000",1306,"359.98330000","99620.50064000","0"],[1779601500000,"276.30000000","278.90000000","276.30000000","278.00000000","664.32510000",1779602399999,"184108.98323000",1402,"438.84540000","121597.82875000","0"],[1779602400000,"278.10000000","280.20000000","278.10000000","280.20000000","861.97460000",1779603299999,"240979.81096000",1265,"364.17130000","101771.46533000","0"],[1779603300000,"280.20000000","280.20000000","278.60000000","278.70000000","494.93210000",1779604199999,"138446.51757000",1170,"166.75500000","46656.40101000","0"],[1779604200000,"278.70000000","280.30000000","278.40000000","280.00000000","443.00440000",1779605099999,"123750.02125000",899,"258.52510000","72168.19262000","0"],[1779605100000,"280.10000000","281.90000000","279.70000000","281.40000000","1362.35030000",1779605999999,"382554.25170000",2224,"781.74070000","219491.99218000","0"],[1779606000000,"281.30000000","281.60000000","279.50000000","279.80000000","514.18320000",1779606899999,"144427.49732000",1441,"277.05680000","77841.94050000","0"],[1779606900000,"279.80000000","279.80000000","279.30000000","279.40000000","144.29920000",1779607799999,"40338.39726000",796,"55.26810000","15453.12764000","0"],[1779607800000,"279.50000000","280.60000000","279.00000000","279.90000000","294.90510000",1779608699999,"82575.54640000",907,"165.55480000","46365.16722000","0"],[1779608700000,"279.80000000","279.80000000","279.10000000","279.70000000","174.38650000",1779609599999,"48728.04552000",626,"66.83670000","18678.00331000","0"],[1779609600000,"279.80000000","280.10000000","278.10000000","278.70000000","1475.72840000",1779610499999,"411782.70009000",1912,"793.99660000","221560.41948000","0"],[1779610500000,"278.70000000","280.40000000","278.30000000","279.90000000","397.89110000",1779611399999,"111312.93328000",920,"285.05450000","79749.70267000","0"],[1779611400000,"279.90000000","281.40000000","279.90000000","280.80000000","844.83750000",1779612299999,"237194.12685000",1167,"414.28150000","116343.64967000","0"],[1779612300000,"280.70000000","281.40000000","280.70000000","281.00000000","437.98670000",1779613199999,"123089.42015000",775,"229.72580000","64557.69443000","0"],[1779613200000,"281.00000000","281.10000000","280.10000000","280.80000000","313.59530000",1779614099999,"88044.57105000",984,"158.26030000","44438.83501000","0"],[1779614100000,"280.80000000","281.90000000","280.60000000","281.00000000","417.22520000",1779614999999,"117301.79549000",1062,"200.63090000","56440.20492000","0"],[1779615000000,"281.00000000","283.00000000","280.70000000","282.00000000","847.14040000",1779615899999,"238833.13871000",1704,"430.62380000","121363.06370000","0"],[1779615900000,"281.90000000","282.10000000","281.50000000","281.80000000","318.44170000",1779616799999,"89721.36669000",675,"151.36540000","42645.54024000","0"],[1779616800000,"281.90000000","282.00000000","279.40000000","280.20000000","808.91860000",1779617699999,"226945.78736000",1467,"179.78740000","50438.07956000","0"],[1779617700000,"280.10000000","282.90000000","279.70000000","281.40000000","750.94690000",1779618599999,"211196.76788000",2223,"434.25880000","122168.68117000","0"],[1779618600000,"281.40000000","281.40000000","280.20000000","280.90000000","253.77320000",1779619499999,"71204.34599000",1250,"168.32120000","47229.61788000","0"],[1779619500000,"280.80000000","280.80000000","279.70000000","280.80000000","422.98830000",1779620399999,"118520.93305000",899,"201.60120000","56504.07493000","0"],[1779620400000,"280.70000000","281.00000000","280.00000000","280.20000000","295.08430000",1779621299999,"82766.18691000",985,"177.09110000","49666.80273000","0"],[1779621300000,"280.20000000","280.60000000","279.00000000","279.50000000","451.04330000",1779622199999,"126265.44582000",1181,"151.11620000","42328.49433000","0"],[1779622200000,"279.60000000","280.40000000","279.60000000","280.20000000","184.19250000",1779623099999,"51574.53031000",543,"134.30460000","37599.16116000","0"],[1779623100000,"280.20000000","280.70000000","280.00000000","280.40000000","217.61180000",1779623999999,"61001.17275000",732,"90.09610000","25261.74767000","0"],[1779624000000,"280.50000000","280.60000000","279.10000000","279.50000000","267.88330000",1779624899999,"74927.48795000",787,"99.19500000","27727.28347000","0"],[1779624900000,"279.50000000","279.50000000","277.60000000","277.80000000","718.97210000",1779625799999,"200063.87377000",1309,"225.50640000","62727.98738000","0"],[1779625800000,"277.90000000","278.70000000","277.60000000","278.50000000","425.13830000",1779626699999,"118213.06152000",987,"198.99570000","55342.36414000","0"],[1779626700000,"278.50000000","278.50000000","277.90000000","278.50000000","297.55820000",1779627599999,"82761.27642000",543,"185.01310000","51457.78249000","0"],[1779627600000,"278.50000000","278.70000000","277.60000000","277.90000000","1145.27050000",1779628499999,"318673.77853000",1620,"264.96450000","73695.91901000","0"],[1779628500000,"277.90000000","279.60000000","277.80000000","278.20000000","4391.93980000",1779629399999,"1224112.88368000",1895,"3805.61390000","1060583.59489000","0"],[1779629400000,"278.30000000","279.90000000","277.90000000","279.00000000","1009.75340000",1779630299999,"281828.40135000",1594,"668.31020000","186607.89177000","0"],[1779630300000,"278.90000000","279.00000000","273.70000000","275.50000000","5298.57930000",1779631199999,"1458451.63685000",4201,"3559.06310000","979506.84884000","0"],[1779631200000,"275.60000000","275.90000000","272.50000000","273.40000000","1779.49700000",1779632099999,"488308.04838000",3765,"681.15800000","186992.10042000","0"],[1779632100000,"273.40000000","274.80000000","270.10000000","273.40000000","2972.55010000",1779632999999,"809630.84121000",5589,"1596.39670000","435140.16166000","0"],[1779633000000,"273.30000000","274.00000000","272.90000000","273.30000000","567.83230000",1779633899999,"155197.60519000",1243,"190.64340000","52141.10074000","0"],[1779633900000,"273.30000000","275.00000000","273.30000000","274.20000000","763.72040000",1779634799999,"209511.06922000",1310,"444.44040000","121945.75307000","0"],[1779634800000,"274.20000000","275.20000000","273.70000000","274.50000000","415.56160000",1779635699999,"114076.76399000",1024,"226.22450000","62106.09313000","0"],[1779635700000,"274.60000000","274.90000000","273.70000000","274.60000000","311.94750000",1779636599999,"85589.16248000",1118,"180.62820000","49589.29234000","0"],[1779636600000,"274.60000000","275.90000000","274.20000000","275.50000000","412.79330000",1779637499999,"113568.96057000",1223,"147.54170000","40574.22913000","0"],[1779637500000,"275.60000000","276.10000000","275.10000000","275.50000000","349.95630000",1779638399999,"96445.63370000",1147,"107.66150000","29673.32789000","0"],[1779638400000,"275.60000000","277.80000000","274.90000000","277.70000000","640.10900000",1779639299999,"177142.11192000",1965,"354.73570000","98181.61436000","0"],[1779639300000,"277.70000000","278.10000000","276.30000000","277.00000000","2861.57170000",1779640199999,"792763.06971000",1840,"398.05460000","110277.76508000","0"],[1779640200000,"277.10000000","277.10000000","275.60000000","276.60000000","167.56660000",1779641099999,"46296.03367000",927,"106.44240000","29409.96965000","0"],[1779641100000,"276.60000000","278.30000000","276.50000000","278.30000000","553.52000000",1779641999999,"153517.77486000",1455,"304.37930000","84402.36976000","0"],[1779642000000,"278.40000000","279.10000000","278.10000000","278.70000000","586.25830000",1779642899999,"163393.09888000",1370,"287.62100000","80159.04693000","0"],[1779642900000,"278.80000000","279.00000000","277.70000000","278.20000000","421.81260000",1779643799999,"117330.88455000",1183,"204.33380000","56829.65590000","0"],[1779643800000,"278.20000000","279.10000000","277.60000000","278.30000000","332.87360000",1779644699999,"92745.74716000",1017,"182.35890000","50818.62340000","0"],[1779644700000,"278.30000000","279.10000000","277.90000000","278.10000000","224.14550000",1779645599999,"62356.05664000",877,"156.37500000","43506.27887000","0"],[1779645600000,"278.10000000","278.20000000","277.20000000","277.80000000","381.25700000",1779646499999,"105876.70392000",1034,"115.84170000","32175.01879000","0"],[1779646500000,"277.90000000","278.50000000","277.00000000","277.00000000","388.22030000",1779647399999,"107871.34740000",733,"140.73390000","39089.83863000","0"],[1779647400000,"277.00000000","277.10000000","276.20000000","276.40000000","261.84670000",1779648299999,"72455.05705000",730,"88.14110000","24388.88811000","0"],[1779648300000,"276.50000000","277.00000000","275.80000000","276.70000000","362.19090000",1779649199999,"99987.64397000",821,"106.13570000","29308.28704000","0"],[1779649200000,"276.80000000","277.20000000","276.20000000","276.30000000","186.21340000",1779650099999,"51529.57885000",819,"58.84340000","16283.34025000","0"],[1779650100000,"276.20000000","276.90000000","275.10000000","275.40000000","520.42190000",1779650999999,"143614.83305000",1156,"148.23560000","40933.87155000","0"],[1779651000000,"275.40000000","275.60000000","274.40000000","274.80000000","610.61280000",1779651899999,"167894.09764000",1172,"227.05350000","62407.14503000","0"],[1779651900000,"274.80000000","275.50000000","274.80000000","275.10000000","203.43250000",1779652799999,"55950.10822000",622,"152.96330000","42068.97188000","0"],[1779652800000,"275.10000000","275.30000000","273.90000000","274.90000000","523.02430000",1779653699999,"143543.98467000",1239,"256.94350000","70518.17116000","0"],[1779653700000,"274.80000000","275.20000000","274.20000000","274.70000000","247.82330000",1779654599999,"68048.60355000",1023,"48.34870000","13280.12151000","0"],[1779654600000,"274.70000000","275.10000000","274.00000000","274.10000000","482.83470000",1779655499999,"132551.41151000",1142,"175.32900000","48134.73581000","0"],[1779655500000,"274.00000000","274.60000000","273.60000000","274.30000000","361.91180000",1779656399999,"99198.49661000",959,"81.70450000","22411.36359000","0"],[1779656400000,"274.30000000","275.30000000","273.80000000","275.20000000","533.02980000",1779657299999,"146433.67571000",1416,"286.08240000","78591.62027000","0"],[1779657300000,"275.30000000","275.40000000","272.10000000","272.40000000","550.23360000",1779658199999,"150409.94046000",1413,"216.42000000","59199.25111000","0"],[1779658200000,"272.40000000","272.60000000","268.40000000","268.90000000","2802.10900000",1779659099999,"757426.44303000",4729,"1116.46080000","301590.91252000","0"],[1779659100000,"269.00000000","270.00000000","268.40000000","269.20000000","1248.15900000",1779659999999,"336128.65887000",2490,"453.49240000","122178.40244000","0"],[1779660000000,"269.20000000","275.10000000","269.20000000","275.00000000","1846.78460000",1779660899999,"502630.70897000",5062,"1273.91140000","346476.52269000","0"],[1779660900000,"274.90000000","274.90000000","274.00000000","274.20000000","907.31990000",1779661799999,"248960.83350000",1502,"261.99630000","71910.02384000","0"],[1779661800000,"274.20000000","274.90000000","272.90000000","273.70000000","402.40470000",1779662699999,"110235.86765000",1347,"123.61750000","33894.36060000","0"],[1779662700000,"273.70000000","274.90000000","273.40000000","273.40000000","342.27320000",1779663599999,"93781.59175000",952,"144.79450000","39700.78108000","0"],[1779663600000,"273.40000000","274.60000000","273.40000000","274.50000000","222.00200000",1779664499999,"60881.19127000",1074,"144.23430000","39561.09107000","0"],[1779664500000,"274.60000000","274.80000000","273.70000000","274.10000000","202.95250000",1779665399999,"55651.56326000",735,"47.61180000","13054.52568000","0"],[1779665400000,"274.10000000","276.10000000","274.00000000","276.00000000","726.06390000",1779666299999,"199955.96087000",1688,"583.33480000","160650.56627000","0"],[1779666300000,"276.00000000","276.30000000","274.80000000","274.90000000","359.45630000",1779667199999,"99161.14629000",976,"173.91070000","47988.27018000","0"],[1779667200000,"274.90000000","275.90000000","274.40000000","274.80000000","1716.30830000",1779668099999,"471789.09164000",2027,"376.30360000","103497.47577000","0"],[1779668100000,"274.70000000","274.90000000","274.10000000","274.60000000","209.58670000",1779668999999,"57534.98557000",1065,"66.95780000","18383.07875000","0"],[1779669000000,"274.70000000","275.10000000","273.70000000","273.80000000","342.50060000",1779669899999,"94002.24695000",1149,"124.13770000","34056.27061000","0"],[1779669900000,"273.80000000","274.80000000","273.50000000","273.60000000","513.82660000",1779670799999,"140837.08742000",957,"175.01780000","47970.69130000","0"],[1779670800000,"273.70000000","274.30000000","273.20000000","274.30000000","690.77370000",1779671699999,"189059.88116000",1691,"264.05630000","72278.77552000","0"],[1779671700000,"274.40000000","275.20000000","274.40000000","274.90000000","398.36150000",1779672599999,"109513.61152000",988,"217.34230000","59746.09070000","0"],[1779672600000,"274.90000000","275.00000000","274.00000000","274.00000000","261.78760000",1779673499999,"71819.90709000",703,"45.65000000","12533.76678000","0"],[1779673500000,"274.00000000","274.60000000","272.10000000","272.40000000","525.81340000",1779674399999,"143765.17318000",1313,"238.05700000","65053.85528000","0"],[1779674400000,"272.40000000","275.90000000","272.40000000","275.50000000","989.30630000",1779675299999,"272192.24076000",1906,"688.22470000","189373.53015000","0"],[1779675300000,"275.40000000","275.40000000","273.00000000","273.90000000","539.32300000",1779676199999,"147790.38667000",1265,"155.88940000","42793.08086000","0"],[1779676200000,"273.90000000","274.10000000","272.80000000","273.50000000","255.44610000",1779677099999,"69826.96339000",982,"111.45100000","30470.53535000","0"],[1779677100000,"273.60000000","273.70000000","273.10000000","273.40000000","238.51810000",1779677999999,"65200.79420000",617,"97.90390000","26764.26566000","0"],[1779678000000,"273.30000000","273.70000000","271.30000000","271.50000000","3627.87290000",1779678899999,"988268.65655000",3510,"890.27920000","242342.02496000","0"],[1779678900000,"271.50000000","272.40000000","271.40000000","271.90000000","224.73470000",1779679799999,"61110.23364000",893,"135.23770000","36770.66942000","0"],[1779679800000,"272.00000000","272.30000000","271.50000000","271.70000000","458.76850000",1779680699999,"124742.99614000",957,"160.78870000","43716.54766000","0"],[1779680700000,"271.70000000","271.90000000","271.20000000","271.20000000","278.16670000",1779681599999,"75535.38689000",766,"130.06340000","35326.51751000","0"],[1779681600000,"271.20000000","272.20000000","271.10000000","271.60000000","586.04110000",1779682499999,"159237.33869000",1247,"256.47520000","69720.42254000","0"],[1779682500000,"271.60000000","272.70000000","271.20000000","272.60000000","280.02890000",1779683399999,"76088.30146000",728,"135.56110000","36856.98390000","0"],[1779683400000,"272.70000000","274.30000000","272.70000000","274.30000000","648.15670000",1779684299999,"177246.03665000",1372,"322.87580000","88286.21042000","0"],[1779684300000,"274.20000000","275.30000000","274.00000000","274.80000000","484.00540000",1779685199999,"133013.34919000",1093,"221.02240000","60727.58631000","0"],[1779685200000,"274.80000000","276.10000000","274.20000000","275.50000000","541.22700000",1779686099999,"148892.68760000",1325,"376.66550000","103674.11365000","0"],[1779686100000,"275.50000000","275.70000000","275.00000000","275.20000000","315.38990000",1779686999999,"86863.49875000",917,"193.50590000","53298.10205000","0"],[1779687000000,"275.20000000","277.30000000","275.10000000","276.80000000","805.01360000",1779687899999,"222562.26089000",1332,"509.95210000","140987.23319000","0"],[1779687900000,"276.80000000","277.60000000","276.50000000","276.70000000","1030.43150000",1779688799999,"285517.11373000",1118,"802.71420000","222406.53057000","0"],[1779688800000,"276.70000000","278.50000000","276.70000000","277.20000000","925.19990000",1779689699999,"256845.60663000",1862,"554.02400000","153834.98224000","0"],[1779689700000,"277.30000000","277.30000000","275.60000000","276.20000000","435.93710000",1779690599999,"120397.09728000",947,"99.60270000","27518.64823000","0"],[1779690600000,"276.20000000","277.10000000","276.20000000","276.30000000","216.40240000",1779691499999,"59853.35723000",665,"103.28850000","28564.92316000","0"],[1779691500000,"276.30000000","277.20000000","276.30000000","277.20000000","205.89820000",1779692399999,"57000.50873000",693,"122.13210000","33805.71764000","0"],[1779692400000,"277.20000000","277.90000000","276.10000000","276.10000000","344.46140000",1779693299999,"95459.31416000",929,"135.82160000","37666.33284000","0"],[1779693300000,"276.10000000","276.70000000","275.40000000","276.10000000","785.55970000",1779694199999,"216741.64012000",1210,"407.70320000","112479.29782000","0"],[1779694200000,"276.10000000","276.60000000","275.70000000","275.90000000","1011.88150000",1779695099999,"279410.65956000",977,"778.24790000","214921.54151000","0"],[1779695100000,"275.80000000","277.00000000","275.80000000","276.70000000","665.10770000",1779695999999,"184019.52979000",889,"419.79270000","116162.66022000","0"],[1779696000000,"276.70000000","276.80000000","276.10000000","276.10000000","257.04450000",1779696899999,"71077.44769000",696,"125.24610000","34630.52351000","0"],[1779696900000,"276.20000000","276.40000000","275.90000000","276.30000000","427.54670000",1779697799999,"118038.07915000",608,"176.76420000","48811.77938000","0"],[1779697800000,"276.20000000","276.70000000","276.10000000","276.50000000","144.06600000",1779698699999,"39808.91517000",412,"62.88190000","17383.16413000","0"],[1779698700000,"276.50000000","277.40000000","276.40000000","277.40000000","291.49030000",1779699599999,"80695.93524000",761,"146.30490000","40520.49775000","0"],[1779699600000,"277.40000000","277.90000000","276.90000000","277.40000000","705.15320000",1779700499999,"195699.52672000",1199,"482.42310000","133891.65242000","0"],[1779700500000,"277.40000000","278.30000000","277.00000000","277.90000000","329.76360000",1779701399999,"91559.39808000",798,"203.82210000","56588.39072000","0"],[1779701400000,"277.90000000","278.60000000","277.50000000","278.60000000","744.75790000",1779702299999,"207210.19175000",1265,"611.65090000","170199.11411000","0"],[1779702300000,"278.50000000","278.70000000","277.60000000","277.70000000","583.94680000",1779703199999,"162431.51999000",1131,"141.46220000","39348.96283000","0"],[1779703200000,"277.70000000","279.80000000","277.60000000","279.60000000","838.53600000",1779704099999,"234021.04079000",1416,"374.62550000","104534.95937000","0"],[1779704100000,"279.70000000","280.80000000","279.30000000","279.60000000","608.04130000",1779704999999,"170257.78642000",1553,"345.57520000","96778.06008000","0"],[1779705000000,"279.70000000","279.80000000","278.60000000","278.80000000","836.53060000",1779705899999,"233493.97381000",1364,"393.31540000","109802.27406000","0"],[1779705900000,"278.80000000","280.30000000","278.50000000","280.30000000","1204.90620000",1779706799999,"336634.10448000",1685,"807.23900000","225546.91123000","0"],[1779706800000,"280.30000000","280.30000000","278.00000000","278.50000000","1757.10450000",1779707699999,"489788.48796000",1628,"501.51170000","139705.62120000","0"],[1779707700000,"278.50000000","278.80000000","278.00000000","278.30000000","436.83010000",1779708599999,"121640.32362000",763,"191.93750000","53449.36257000","0"],[1779708600000,"278.30000000","279.60000000","278.30000000","278.90000000","560.79570000",1779709499999,"156513.42001000",1070,"410.75820000","114622.78459000","0"],[1779709500000,"278.90000000","279.00000000","277.30000000","278.00000000","756.55080000",1779710399999,"210441.35332000",1414,"316.74270000","88146.79111000","0"],[1779710400000,"278.10000000","278.60000000","276.90000000","278.30000000","548.04090000",1779711299999,"152133.31345000",1387,"274.29480000","76130.61576000","0"],[1779711300000,"278.40000000","279.60000000","278.30000000","279.10000000","765.81110000",1779712199999,"213715.66456000",1644,"464.48120000","129621.52709000","0"],[1779712200000,"279.10000000","279.40000000","278.60000000","279.40000000","579.27780000",1779713099999,"161690.27952000",1181,"228.99190000","63913.86425000","0"],[1779713100000,"279.40000000","279.70000000","277.80000000","277.90000000","353.10650000",1779713999999,"98536.49318000",1059,"120.77310000","33681.50898000","0"],[1779714000000,"277.90000000","279.00000000","276.50000000","278.50000000","1309.69460000",1779714899999,"364090.20062000",2376,"591.95080000","164564.02736000","0"],[1779714900000,"278.60000000","278.80000000","276.70000000","277.80000000","1300.26080000",1779715799999,"360998.62598000",1723,"562.35220000","156141.06985000","0"],[1779715800000,"277.90000000","278.70000000","277.40000000","278.70000000","460.49660000",1779716699999,"128086.63247000",1327,"233.06000000","64827.42420000","0"],[1779716700000,"278.80000000","279.40000000","278.10000000","278.60000000","1009.69710000",1779717599999,"281438.99987000",1524,"578.43220000","161261.90324000","0"],[1779717600000,"278.60000000","280.00000000","278.60000000","279.70000000","1617.46840000",1779718499999,"452057.34941000",2255,"1113.85760000","311297.40981000","0"],[1779718500000,"279.80000000","280.80000000","279.70000000","280.30000000","1905.18080000",1779719399999,"533886.84288000",2576,"1112.19290000","311621.04857000","0"],[1779719400000,"280.30000000","280.60000000","278.50000000","278.70000000","1609.75580000",1779720299999,"450101.91527000",2151,"706.25520000","197480.12361000","0"],[1779720300000,"278.70000000","279.80000000","278.60000000","279.30000000","599.86860000",1779721199999,"167522.98113000",1401,"367.70480000","102708.44564000","0"],[1779721200000,"279.30000000","280.10000000","278.80000000","278.90000000","1200.87070000",1779722099999,"335410.39165000",2213,"659.69850000","184322.31098000","0"],[1779722100000,"278.80000000","278.80000000","277.30000000","277.70000000","876.93550000",1779722999999,"243944.90958000",1675,"293.60050000","81674.79637000","0"],[1779723000000,"277.60000000","278.90000000","277.50000000","278.50000000","522.99440000",1779723899999,"145461.13174000",1153,"235.79230000","65610.19612000","0"],[1779723900000,"278.50000000","278.60000000","275.80000000","278.50000000","2035.23460000",1779724799999,"564591.00439000",2283,"1061.23930000","294555.42592000","0"],[1779724800000,"278.50000000","278.70000000","276.40000000","276.60000000","1829.63180000",1779725699999,"506880.78069000",2054,"309.25280000","85826.06010000","0"],[1779725700000,"276.60000000","277.20000000","275.00000000","277.00000000","3562.80980000",1779726599999,"984394.00336000",3478,"1446.31400000","399832.53196000","0"],[1779726600000,"276.90000000","278.90000000","276.80000000","278.80000000","1197.80030000",1779727499999,"332883.61627000",2158,"812.98530000","225883.15806000","0"],[1779727500000,"278.90000000","280.10000000","278.20000000","278.30000000","1378.93350000",1779728399999,"385366.44170000",2930,"833.78480000","233002.75006000","0"],[1779728400000,"278.30000000","278.80000000","277.60000000","278.80000000","746.64700000",1779729299999,"207613.42150000",1418,"257.48330000","71585.03955000","0"],[1779729300000,"278.80000000","279.50000000","277.70000000","279.40000000","503.42600000",1779730199999,"140246.18731000",1309,"254.72480000","70959.63760000","0"],[1779730200000,"279.50000000","279.60000000","278.40000000","279.20000000","468.34450000",1779731099999,"130708.02458000",1406,"248.34540000","69322.96287000","0"],[1779731100000,"279.30000000","279.30000000","278.40000000","278.90000000","621.84790000",1779731999999,"173406.94055000",1420,"306.37520000","85438.00030000","0"],[1779732000000,"278.90000000","281.10000000","278.90000000","280.00000000","1285.30160000",1779732899999,"360232.80296000",1974,"819.55720000","229698.21880000","0"],[1779732900000,"280.10000000","281.00000000","279.90000000","279.90000000","1447.81920000",1779733799999,"405798.91773000",1420,"619.56220000","173629.43358000","0"],[1779733800000,"280.00000000","280.50000000","279.20000000","279.40000000","1441.85460000",1779734699999,"403513.33276000",2305,"564.06250000","157835.97979000","0"],[1779734700000,"279.40000000","280.60000000","279.30000000","280.00000000","1304.31390000",1779735599999,"365079.70339000",2294,"837.86500000","234504.42918000","0"],[1779735600000,"280.00000000","281.90000000","279.60000000","281.80000000","3565.49290000",1779736499999,"1000928.58976000",3829,"2189.46310000","614601.61587000","0"],[1779736500000,"281.80000000","285.80000000","281.70000000","285.40000000","3487.68640000",1779737399999,"991117.95759000",4846,"2543.30400000","722550.13739000","0"],[1779737400000,"285.40000000","285.60000000","281.80000000","283.30000000","6437.54460000",1779738299999,"1823631.10555000",7372,"4364.16250000","1235772.16247000","0"],[1779738300000,"283.40000000","284.20000000","282.70000000","283.10000000","1246.17710000",1779739199999,"353490.64544000",2874,"479.50800000","136004.78237000","0"],[1779739200000,"283.00000000","285.50000000","282.80000000","285.10000000","1156.12430000",1779740099999,"328500.85335000",3129,"818.04860000","232394.45858000","0"],[1779740100000,"285.10000000","286.00000000","283.70000000","284.00000000","793.49590000",1779740999999,"226085.05626000",2377,"400.82020000","114233.99847000","0"],[1779741000000,"284.00000000","284.30000000","279.40000000","280.20000000","1557.44930000",1779741899999,"438056.13218000",3173,"482.47800000","135626.51429000","0"],[1779741900000,"280.20000000","281.30000000","279.60000000","280.00000000","871.53400000",1779742799999,"244360.77269000",2421,"330.94830000","92830.56993000","0"],[1779742800000,"280.10000000","282.40000000","280.10000000","281.80000000","649.82660000",1779743699999,"182878.65432000",1891,"429.05910000","120742.87004000","0"],[1779743700000,"281.70000000","282.50000000","280.50000000","282.50000000","772.14210000",1779744599999,"217613.09034000",1844,"286.65040000","80746.28219000","0"],[1779744600000,"282.60000000","283.40000000","281.00000000","282.20000000","1895.39190000",1779745499999,"534654.55198000",2613,"748.09430000","210952.11591000","0"],[1779745500000,"282.20000000","282.30000000","281.30000000","282.00000000","812.28520000",1779746399999,"228956.16993000",1491,"363.46810000","102433.08091000","0"],[1779746400000,"282.10000000","282.20000000","280.40000000","282.10000000","900.54560000",1779747299999,"253271.34734000",2485,"390.35990000","109785.10168000","0"],[1779747300000,"282.10000000","282.20000000","280.20000000","280.70000000","681.03270000",1779748199999,"191585.02209000",1411,"432.56110000","121683.99273000","0"],[1779748200000,"280.70000000","280.70000000","278.70000000","279.80000000","1402.46220000",1779749099999,"391978.32416000",2845,"384.45540000","107541.33259000","0"],[1779749100000,"279.80000000","280.90000000","278.40000000","278.40000000","751.46610000",1779749999999,"210176.33736000",1259,"313.21210000","87626.73572000","0"],[1779750000000,"278.30000000","280.50000000","278.10000000","280.20000000","1136.75770000",1779750899999,"317957.85661000",2312,"673.73900000","188379.27959000","0"],[1779750900000,"280.30000000","280.80000000","279.40000000","280.20000000","1346.94470000",1779751799999,"377367.83775000",1896,"462.44020000","129594.01155000","0"],[1779751800000,"280.10000000","280.50000000","279.20000000","279.20000000","1121.32500000",1779752699999,"313980.00062000",1836,"561.66430000","157259.91241000","0"],[1779752700000,"279.30000000","279.90000000","278.70000000","279.50000000","423.82350000",1779753599999,"118422.45099000",1193,"184.65180000","51609.40440000","0"],[1779753600000,"279.60000000","280.40000000","278.30000000","278.60000000","943.52750000",1779754499999,"263348.71433000",2224,"252.90420000","70608.47537000","0"],[1779754500000,"278.70000000","279.00000000","277.20000000","277.90000000","713.49370000",1779755399999,"198534.73237000",1572,"280.60690000","78101.87813000","0"],[1779755400000,"277.90000000","278.50000000","276.40000000","278.20000000","2715.64390000",1779756299999,"754196.98186000",3706,"925.85300000","257089.95417000","0"],[1779756300000,"278.20000000","281.10000000","277.10000000","280.20000000","9196.95500000",1779757199999,"2569629.06263000",14471,"5295.25940000","1479819.13737000","0"],[1779757200000,"280.20000000","281.40000000","278.60000000","280.00000000","6570.86140000",1779758099999,"1841109.78610000",14840,"3701.26570000","1037361.33514000","0"],[1779758100000,"279.90000000","280.90000000","277.40000000","278.80000000","3085.44680000",1779758999999,"862911.06106000",7341,"1779.08160000","497704.84485000","0"],[1779759000000,"278.80000000","278.80000000","275.10000000","275.80000000","4010.87610000",1779759899999,"1108520.36880000",7557,"1832.26730000","506669.05389000","0"],[1779759900000,"275.80000000","277.00000000","275.40000000","276.20000000","1223.39990000",1779760799999,"338122.55445000",2964,"645.62790000","178488.79000000","0"],[1779760800000,"276.30000000","277.70000000","275.60000000","277.30000000","1245.44390000",1779761699999,"344468.60761000",2706,"786.52340000","217462.69303000","0"],[1779761700000,"277.20000000","277.20000000","274.70000000","275.70000000","1834.06170000",1779762599999,"505822.50739000",2397,"872.51980000","240655.15357000","0"],[1779762600000,"275.70000000","276.80000000","275.60000000","276.20000000","804.33240000",1779763499999,"222047.29718000",1511,"474.77550000","131077.13306000","0"],[1779763500000,"276.20000000","277.60000000","275.90000000","276.70000000","402.32520000",1779764399999,"111256.46643000",1593,"240.67620000","66561.68894000","0"],[1779764400000,"276.70000000","276.70000000","274.20000000","274.30000000","1705.08520000",1779765299999,"469062.74222000",2191,"705.88160000","194355.37343000","0"],[1779765300000,"274.30000000","275.30000000","273.20000000","275.30000000","2103.36430000",1779766199999,"577292.68503000",2510,"1230.46210000","337762.94767000","0"],[1779766200000,"275.30000000","277.30000000","274.90000000","277.00000000","477.75530000",1779767099999,"132186.06007000",1946,"201.06220000","55641.47159000","0"],[1779767100000,"277.00000000","277.60000000","276.80000000","277.20000000","348.76170000",1779767999999,"96678.10067000",1115,"187.59720000","51997.22172000","0"],[1779768000000,"277.10000000","277.90000000","276.80000000","277.90000000","486.37340000",1779768899999,"134909.56312000",1278,"233.68360000","64823.44149000","0"],[1779768900000,"278.00000000","282.20000000","277.40000000","281.90000000","807.03110000",1779769799999,"225748.90499000",2494,"518.90310000","145061.19125000","0"],[1779769800000,"281.80000000","284.20000000","281.80000000","283.70000000","3068.46370000",1779770699999,"868765.08432000",4722,"1523.12950000","431163.74978000","0"],[1779770700000,"283.70000000","288.00000000","283.20000000","286.30000000","5837.00190000",1779771599999,"1666729.99587000",6662,"3855.91880000","1101168.12341000","0"],[1779771600000,"286.30000000","286.40000000","283.30000000","285.00000000","3077.19270000",1779772499999,"875861.55839000",5856,"1699.95560000","483682.93428000","0"],[1779772500000,"285.00000000","286.70000000","284.10000000","286.60000000","2256.10260000",1779773399999,"642994.57498000",3531,"1646.71950000","469366.62679000","0"],[1779773400000,"286.50000000","289.00000000","286.50000000","287.70000000","7191.09650000",1779774299999,"2072609.29050000",6116,"2301.00880000","662924.93097000","0"],[1779774300000,"287.80000000","288.00000000","285.10000000","285.90000000","2084.49360000",1779775199999,"597058.39107000",3694,"1159.44310000","332250.80916000","0"],[1779775200000,"285.90000000","285.90000000","283.90000000","284.20000000","1118.88840000",1779776099999,"318611.28408000",2862,"525.53740000","149697.54132000","0"],[1779776100000,"284.30000000","284.40000000","281.40000000","281.90000000","3076.56390000",1779776999999,"869166.72130000",4343,"1309.96760000","370182.19149000","0"],[1779777000000,"282.00000000","283.50000000","280.60000000","283.00000000","2261.32200000",1779777899999,"637708.50872000",3241,"1086.87030000","306543.63875000","0"],[1779777900000,"283.10000000","284.80000000","282.80000000","283.50000000","827.92460000",1779778799999,"235141.38914000",2344,"493.27840000","140118.45516000","0"],[1779778800000,"283.50000000","283.80000000","278.90000000","279.40000000","2396.77750000",1779779699999,"673153.59925000",4137,"1005.79330000","282755.89636000","0"],[1779779700000,"279.50000000","280.40000000","277.70000000","280.20000000","2347.04120000",1779780599999,"654047.64130000",3203,"887.10980000","247388.24076000","0"],[1779780600000,"280.10000000","280.90000000","278.20000000","280.90000000","3255.95940000",1779781499999,"910009.82657000",4143,"2252.90710000","629969.71495000","0"],[1779781500000,"280.90000000","283.10000000","280.70000000","281.60000000","2482.71120000",1779782399999,"700127.53847000",4055,"1477.73620000","416568.35456000","0"],[1779782400000,"281.60000000","284.40000000","281.30000000","284.10000000","1692.33990000",1779783299999,"479119.02419000",3552,"899.60520000","254790.74653000","0"],[1779783300000,"284.00000000","285.30000000","282.90000000","284.20000000","3644.09270000",1779784199999,"1035610.66737000",4041,"2211.79660000","628620.15387000","0"],[1779784200000,"284.10000000","286.90000000","282.50000000","286.90000000","2154.85900000",1779785099999,"614322.91338000",3530,"1327.87810000","378964.50749000","0"],[1779785100000,"287.00000000","287.30000000","284.40000000","286.00000000","2141.09650000",1779785999999,"612317.89836000",3879,"1232.66420000","352583.80755000","0"],[1779786000000,"286.00000000","288.30000000","285.50000000","286.90000000","2277.97800000",1779786899999,"654059.46450000",4301,"1329.24830000","381603.65410000","0"],[1779786900000,"287.00000000","288.80000000","286.00000000","287.80000000","3017.13680000",1779787799999,"867695.30423000",4475,"1436.89830000","413298.73104000","0"],[1779787800000,"287.80000000","288.40000000","285.90000000","286.70000000","2491.52750000",1779788699999,"715028.12029000",4242,"1529.51900000","438791.71988000","0"],[1779788700000,"286.80000000","287.10000000","284.20000000","284.70000000","1289.90360000",1779789599999,"367795.20093000",3020,"602.83160000","171877.00249000","0"],[1779789600000,"284.80000000","287.60000000","284.20000000","287.50000000","1343.67580000",1779790499999,"383937.86631000",2839,"719.63040000","205487.46192000","0"],[1779790500000,"287.50000000","290.00000000","287.00000000","288.90000000","4897.10600000",1779791399999,"1413398.99309000",8979,"2698.62300000","778947.25057000","0"],[1779791400000,"288.90000000","290.50000000","288.80000000","289.90000000","2864.84580000",1779792299999,"829952.02465000",6017,"1784.62460000","517131.49389000","0"],[1779792300000,"289.80000000","290.30000000","287.90000000","289.20000000","3568.44930000",1779793199999,"1030689.14043000",4024,"2068.06790000","597096.75840000","0"],[1779793200000,"289.30000000","289.80000000","287.00000000","288.40000000","3305.93460000",1779794099999,"953944.12120000",4401,"1473.64420000","425072.82018000","0"],[1779794100000,"288.30000000","288.30000000","286.70000000","287.90000000","1177.25790000",1779794999999,"338501.27648000",2790,"570.98780000","164186.07739000","0"],[1779795000000,"287.80000000","289.00000000","286.70000000","287.50000000","3187.54120000",1779795899999,"917137.70181000",4400,"1377.89770000","396637.72564000","0"],[1779795900000,"287.50000000","288.90000000","286.70000000","287.30000000","1413.92590000",1779796799999,"407183.54753000",2280,"860.93510000","247962.37920000","0"],[1779796800000,"287.30000000","288.20000000","283.70000000","286.50000000","4499.46940000",1779797699999,"1285668.32141000",7205,"2061.00000000","589040.43371000","0"],[1779797700000,"286.40000000","289.90000000","286.20000000","289.60000000","1977.25180000",1779798599999,"570502.35240000",3687,"1069.24120000","308477.65110000","0"],[1779798600000,"289.70000000","289.70000000","284.40000000","285.80000000","2664.84330000",1779799499999,"765874.36885000",4281,"1592.77390000","457915.99641000","0"],[1779799500000,"285.80000000","287.00000000","285.40000000","286.60000000","1672.33780000",1779800399999,"478392.54262000",2796,"561.85710000","160782.09740000","0"],[1779800400000,"286.50000000","287.50000000","284.80000000","285.40000000","1338.14660000",1779801299999,"382963.59910000",2536,"764.67750000","218941.58511000","0"],[1779801300000,"285.50000000","285.70000000","283.50000000","284.40000000","2404.06090000",1779802199999,"683990.74688000",4003,"697.23630000","198473.13349000","0"],[1779802200000,"284.40000000","285.50000000","282.80000000","285.40000000","1807.66890000",1779803099999,"513834.21041000",6509,"866.73310000","246449.58755000","0"],[1779803100000,"285.40000000","288.00000000","285.40000000","287.60000000","2780.53400000",1779803999999,"798275.53813000",5028,"1192.57800000","342702.51686000","0"],[1779804000000,"287.70000000","289.50000000","287.40000000","288.90000000","2290.73020000",1779804899999,"661057.94380000",3744,"1029.57370000","297219.03690000","0"],[1779804900000,"289.00000000","291.50000000","288.50000000","291.00000000","4953.46920000",1779805799999,"1436426.20922000",5688,"3576.04670000","1036839.05749000","0"],[1779805800000,"291.00000000","291.50000000","283.60000000","284.30000000","4937.22330000",1779806699999,"1418084.69919000",9121,"1427.29340000","410734.80466000","0"],[1779806700000,"284.40000000","286.30000000","283.20000000","285.00000000","2719.40720000",1779807599999,"774854.51081000",3719,"1701.67890000","484699.89968000","0"],[1779807600000,"285.10000000","285.60000000","282.90000000","285.50000000","2167.74360000",1779808499999,"615539.86924000",3985,"961.93830000","273238.08163000","0"],[1779808500000,"285.50000000","285.60000000","281.10000000","283.30000000","1676.84270000",1779809399999,"475125.96036000",3479,"671.68280000","190265.19904000","0"],[1779809400000,"283.20000000","284.80000000","281.50000000","284.60000000","1162.39050000",1779810299999,"328816.82268000",4194,"590.01010000","167013.92857000","0"],[1779810300000,"284.50000000","285.80000000","282.40000000","285.60000000","1393.54640000",1779811199999,"396312.58216000",3702,"713.83120000","203015.22931000","0"],[1779811200000,"285.60000000","285.80000000","282.60000000","282.90000000","1192.68190000",1779812099999,"339200.84685000",3353,"419.47780000","119240.51064000","0"],[1779812100000,"282.90000000","284.70000000","282.70000000","284.10000000","1073.83440000",1779812999999,"304519.81994000",2885,"656.04360000","185996.69393000","0"],[1779813000000,"284.10000000","286.40000000","283.20000000","286.20000000","2261.09050000",1779813899999,"644342.29622000",3629,"1501.44900000","428211.24408000","0"],[1779813900000,"286.10000000","289.30000000","285.80000000","289.30000000","3488.18950000",1779814799999,"1004426.57488000",5999,"1999.58990000","575702.77736000","0"],[1779814800000,"289.30000000","289.70000000","287.30000000","288.30000000","1189.78540000",1779815699999,"343240.09606000",3686,"583.01900000","168199.79990000","0"],[1779815700000,"288.30000000","288.60000000","279.00000000","279.60000000","4413.00830000",1779816599999,"1244163.85118000",8442,"1590.83000000","448212.68976000","0"],[1779816600000,"279.70000000","281.70000000","278.80000000","281.10000000","2425.05810000",1779817499999,"679329.69357000",6907,"1254.42060000","351568.92266000","0"],[1779817500000,"281.00000000","283.80000000","280.50000000","281.90000000","2026.16230000",1779818399999,"571478.54658000",4326,"1243.60080000","350680.98158000","0"],[1779818400000,"281.80000000","283.70000000","281.30000000","282.50000000","1335.14400000",1779819299999,"377211.24861000",2815,"751.21560000","212287.50352000","0"],[1779819300000,"282.60000000","286.60000000","282.60000000","284.30000000","1441.66750000",1779820199999,"410424.35234000",3809,"885.07140000","252102.54690000","0"],[1779820200000,"284.40000000","284.40000000","279.50000000","280.40000000","1099.92720000",1779821099999,"309758.35453000",3450,"427.75620000","120532.60123000","0"],[1779821100000,"280.40000000","282.00000000","280.20000000","281.00000000","580.10730000",1779821999999,"163013.80501000",2408,"322.80210000","90715.64675000","0"],[1779822000000,"281.00000000","281.40000000","279.50000000","280.00000000","840.86230000",1779822899999,"235850.89562000",2270,"274.67840000","77060.45881000","0"],[1779822900000,"280.00000000","280.90000000","278.80000000","280.40000000","497.10330000",1779823799999,"139074.37130000",1947,"215.97700000","60446.87031000","0"],[1779823800000,"280.30000000","282.40000000","280.30000000","281.50000000","331.37540000",1779824699999,"93297.17836000",1427,"204.93980000","57702.82895000","0"],[1779824700000,"281.50000000","281.90000000","280.80000000","281.50000000","402.35420000",1779825599999,"113185.47635000",1276,"197.60510000","55583.07621000","0"],[1779825600000,"281.60000000","282.10000000","280.80000000","281.70000000","297.90450000",1779826499999,"83877.11457000",1402,"155.88470000","43878.11682000","0"],[1779826500000,"281.70000000","282.40000000","281.10000000","282.00000000","297.16610000",1779827399999,"83737.64782000",989,"158.78420000","44739.89531000","0"],[1779827400000,"282.00000000","282.40000000","279.60000000","280.70000000","1061.83290000",1779828299999,"298015.16389000",2026,"413.46460000","116044.45105000","0"],[1779828300000,"280.70000000","281.30000000","280.30000000","281.10000000","418.34620000",1779829199999,"117425.15281000",912,"118.52600000","33276.44873000","0"],[1779829200000,"281.10000000","281.30000000","279.00000000","279.50000000","922.83890000",1779830099999,"258258.78407000",1802,"456.70350000","127738.07158000","0"],[1779830100000,"279.60000000","281.90000000","279.40000000","281.90000000","552.72690000",1779830999999,"154962.97133000",1274,"362.91600000","101777.90959000","0"],[1779831000000,"281.90000000","282.00000000","280.80000000","280.90000000","524.32890000",1779831899999,"147619.14719000",898,"357.33530000","100645.48705000","0"],[1779831900000,"280.80000000","281.10000000","279.00000000","279.90000000","447.38580000",1779832799999,"125058.25078000",1508,"263.80280000","73746.62777000","0"],[1779832800000,"279.90000000","280.70000000","279.20000000","280.20000000","452.00560000",1779833699999,"126499.39620000",1941,"256.13780000","71699.87339000","0"],[1779833700000,"280.10000000","281.10000000","279.70000000","280.90000000","271.66760000",1779834599999,"76183.69217000",1033,"123.22940000","34568.47013000","0"],[1779834600000,"280.80000000","281.20000000","279.50000000","280.00000000","397.96370000",1779835499999,"111615.27279000",1339,"165.73710000","46480.19769000","0"],[1779835500000,"280.00000000","280.00000000","278.30000000","279.30000000","607.60500000",1779836399999,"169473.91128000",1501,"207.88960000","58032.98674000","0"],[1779836400000,"279.30000000","280.70000000","279.10000000","280.50000000","327.22950000",1779837299999,"91581.58806000",1452,"266.83840000","74682.56030000","0"],[1779837300000,"280.40000000","280.70000000","277.80000000","278.80000000","687.79420000",1779838199999,"191656.01572000",1266,"366.17740000","101958.90068000","0"],[1779838200000,"278.80000000","279.80000000","278.80000000","279.50000000","497.46150000",1779839099999,"138843.13398000",932,"427.59920000","119338.40244000","0"],[1779839100000,"279.60000000","279.60000000","278.10000000","278.30000000","379.59070000",1779839999999,"105698.95781000",987,"100.60820000","28023.25700000","0"],[1779840000000,"278.40000000","280.60000000","278.10000000","280.50000000","434.94790000",1779840899999,"121738.72240000",1642,"149.52570000","41835.88998000","0"],[1779840900000,"280.40000000","282.00000000","279.50000000","281.90000000","710.48630000",1779841799999,"199693.34502000",1585,"528.61230000","148613.16239000","0"],[1779841800000,"282.00000000","284.00000000","282.00000000","283.80000000","823.24160000",1779842699999,"233289.37220000",2424,"363.72230000","103015.73429000","0"],[1779842700000,"283.80000000","286.70000000","283.70000000","286.40000000","1351.72480000",1779843599999,"385523.65789000",2970,"837.69400000","238820.02605000","0"],[1779843600000,"286.30000000","286.40000000","283.10000000","284.10000000","1038.68850000",1779844499999,"295739.56529000",2198,"467.93070000","133109.05552000","0"],[1779844500000,"284.00000000","284.10000000","281.60000000","283.00000000","564.74570000",1779845399999,"159841.67822000",1267,"327.88990000","92835.81362000","0"],[1779845400000,"282.90000000","283.00000000","281.20000000","281.50000000","1159.53900000",1779846299999,"327333.70283000",1712,"518.53320000","146474.19445000","0"],[1779846300000,"281.50000000","282.70000000","280.50000000","280.70000000","359.98330000",1779847199999,"101358.22486000",1297,"243.26490000","68503.49430000","0"],[1779847200000,"280.80000000","281.10000000","279.00000000","279.70000000","954.78830000",1779848099999,"267126.57559000",2151,"487.05220000","136253.10242000","0"],[1779848100000,"279.70000000","279.80000000","275.80000000","277.10000000","2817.14870000",1779848999999,"780711.58026000",4333,"912.11390000","252670.24481000","0"],[1779849000000,"277.10000000","277.80000000","276.50000000","277.20000000","2182.72560000",1779849899999,"604707.78586000",2333,"1133.95360000","314176.89092000","0"],[1779849900000,"277.30000000","278.70000000","277.30000000","278.70000000","1034.91530000",1779850799999,"288019.54801000",1802,"532.05040000","148069.68038000","0"],[1779850800000,"278.70000000","279.60000000","277.90000000","278.30000000","741.28200000",1779851699999,"206411.72959000",1599,"183.95350000","51296.21101000","0"],[1779851700000,"278.40000000","278.40000000","277.40000000","278.10000000","469.72360000",1779852599999,"130534.74561000",1569,"197.31130000","54833.63006000","0"],[1779852600000,"278.00000000","278.40000000","276.30000000","276.50000000","674.81590000",1779853499999,"186865.43606000",1685,"230.38190000","63831.17609000","0"],[1779853500000,"276.60000000","276.80000000","274.50000000","274.70000000","2128.02170000",1779854399999,"585619.99994000",4588,"483.00220000","132903.52225000","0"],[1779854400000,"274.70000000","275.30000000","274.00000000","274.10000000","1022.85770000",1779855299999,"280825.44803000",2555,"460.31970000","126404.72800000","0"],[1779855300000,"274.10000000","274.40000000","272.50000000","273.10000000","1846.70280000",1779856199999,"504682.04415000",4429,"718.45310000","196350.25338000","0"],[1779856200000,"273.00000000","273.20000000","270.40000000","272.60000000","2108.61920000",1779857099999,"573201.63053000",4785,"912.93040000","248168.40835000","0"],[1779857100000,"272.60000000","275.60000000","272.60000000","275.30000000","836.42750000",1779857999999,"229704.15428000",2028,"484.75980000","133112.60145000","0"],[1779858000000,"275.30000000","275.90000000","273.90000000","274.50000000","1420.85560000",1779858899999,"390394.67235000",2645,"631.33860000","173302.86377000","0"],[1779858900000,"274.50000000","275.90000000","274.30000000","275.30000000","495.50900000",1779859799999,"136320.87388000",1477,"192.94710000","53129.45698000","0"],[1779859800000,"275.30000000","275.70000000","274.60000000","274.70000000","429.68870000",1779860699999,"118178.62242000",1954,"133.15440000","36628.79267000","0"],[1779860700000,"274.70000000","276.30000000","274.70000000","275.90000000","870.43650000",1779861599999,"239879.08689000",1623,"193.10020000","53229.56866000","0"],[1779861600000,"275.90000000","277.10000000","275.50000000","276.40000000","1116.68260000",1779862499999,"308355.20115000",1676,"315.29030000","87166.33782000","0"],[1779862500000,"276.30000000","276.40000000","275.50000000","276.20000000","453.31350000",1779863399999,"125133.79704000",771,"254.31720000","70211.69961000","0"],[1779863400000,"276.10000000","277.10000000","275.70000000","276.60000000","471.19950000",1779864299999,"130197.07922000",1429,"222.87160000","61591.61691000","0"],[1779864300000,"276.50000000","277.20000000","276.30000000","276.70000000","354.53410000",1779865199999,"98085.60330000",1120,"84.42880000","23364.92447000","0"],[1779865200000,"276.70000000","277.20000000","275.10000000","275.30000000","628.76200000",1779866099999,"173482.79306000",1542,"252.00930000","69560.90792000","0"],[1779866100000,"275.20000000","275.20000000","274.20000000","274.90000000","385.09840000",1779866999999,"105789.82375000",1228,"191.99800000","52751.98994000","0"],[1779867000000,"275.00000000","275.60000000","274.40000000","274.50000000","450.63020000",1779867899999,"123820.35918000",1242,"227.29970000","62483.33179000","0"],[1779867900000,"274.50000000","276.20000000","274.20000000","275.80000000","210.89790000",1779868799999,"58013.05890000",916,"134.80370000","37096.17481000","0"],[1779868800000,"275.70000000","277.20000000","275.60000000","276.00000000","477.71310000",1779869699999,"131989.93671000",1297,"197.32380000","54538.81570000","0"],[1779869700000,"276.00000000","277.50000000","275.60000000","277.10000000","790.08520000",1779870599999,"218487.69527000",1405,"419.32720000","115957.72760000","0"],[1779870600000,"277.10000000","277.30000000","276.30000000","276.50000000","454.96080000",1779871499999,"125954.30454000",1247,"234.75280000","65004.12830000","0"],[1779871500000,"276.60000000","276.60000000","273.90000000","274.20000000","747.17860000",1779872399999,"205574.39991000",1486,"300.33900000","82527.66076000","0"],[1779872400000,"274.30000000","274.70000000","273.40000000","274.30000000","673.17510000",1779873299999,"184419.09110000",1478,"516.74450000","141533.01651000","0"],[1779873300000,"274.40000000","274.80000000","273.30000000","274.10000000","437.07790000",1779874199999,"119764.83649000",1510,"227.52050000","62357.42430000","0"],[1779874200000,"274.20000000","276.00000000","274.10000000","275.30000000","1242.40510000",1779875099999,"342109.63193000",1731,"683.92270000","188345.91210000","0"],[1779875100000,"275.30000000","275.60000000","274.50000000","274.80000000","445.40260000",1779875999999,"122484.62380000",983,"152.81140000","42020.37629000","0"],[1779876000000,"274.70000000","275.60000000","274.10000000","275.60000000","293.64740000",1779876899999,"80652.65821000",881,"133.15340000","36577.02628000","0"],[1779876900000,"275.50000000","276.20000000","275.30000000","275.90000000","270.24220000",1779877799999,"74550.53428000",955,"121.76350000","33598.75844000","0"],[1779877800000,"275.90000000","276.30000000","275.30000000","276.10000000","399.18880000",1779878699999,"110136.39821000",1047,"223.41500000","61647.16454000","0"],[1779878700000,"276.10000000","276.70000000","275.70000000","276.50000000","495.95070000",1779879599999,"137043.52739000",952,"129.70180000","35849.54244000","0"],[1779879600000,"276.40000000","278.20000000","276.30000000","277.60000000","458.15530000",1779880499999,"127116.42129000",1291,"233.35330000","64760.98509000","0"],[1779880500000,"277.80000000","278.50000000","277.10000000","277.20000000","1122.78000000",1779881399999,"312187.04525000",1667,"530.14040000","147432.96931000","0"],[1779881400000,"277.20000000","277.90000000","276.40000000","277.10000000","405.74300000",1779882299999,"112498.03043000",1589,"210.40180000","58317.80437000","0"],[1779882300000,"277.10000000","277.50000000","276.60000000","276.80000000","302.19900000",1779883199999,"83712.88775000",830,"96.31330000","26677.39095000","0"],[1779883200000,"276.90000000","276.90000000","275.50000000","276.70000000","404.53270000",1779884099999,"111725.12939000",1513,"226.51360000","62547.72377000","0"],[1779884100000,"276.70000000","281.40000000","276.20000000","280.20000000","2586.39310000",1779884999999,"721109.66576000",4575,"1449.23170000","403351.06823000","0"],[1779885000000,"280.20000000","281.00000000","279.00000000","280.70000000","1709.83960000",1779885899999,"479045.74371000",3203,"1064.29900000","298117.91701000","0"],[1779885900000,"280.60000000","280.60000000","278.30000000","278.80000000","1124.75140000",1779886799999,"313919.39620000",2085,"494.45810000","137950.03815000","0"],[1779886800000,"278.90000000","279.10000000","276.60000000","277.80000000","737.19790000",1779887699999,"204656.58138000",2663,"329.90660000","91549.91062000","0"],[1779887700000,"277.80000000","278.00000000","276.40000000","276.80000000","1276.74200000",1779888599999,"353644.65754000",2576,"806.83500000","223530.17501000","0"],[1779888600000,"276.70000000","277.10000000","273.80000000","274.40000000","1494.97410000",1779889499999,"411738.67400000",5784,"547.54080000","150877.76945000","0"],[1779889500000,"274.50000000","276.50000000","274.20000000","275.60000000","1023.00600000",1779890399999,"281533.11313000",3385,"309.27730000","85115.32653000","0"],[1779890400000,"275.70000000","277.60000000","275.00000000","275.20000000","1298.44160000",1779891299999,"358859.56461000",3387,"500.08800000","138356.77710000","0"],[1779891300000,"275.10000000","276.00000000","271.60000000","272.60000000","2817.52110000",1779892199999,"768822.06002000",3450,"1045.96830000","285341.94089000","0"],[1779892200000,"272.50000000","273.90000000","272.10000000","273.40000000","2536.96520000",1779893099999,"692948.81734000",4682,"772.76010000","211177.45638000","0"],[1779893100000,"273.40000000","275.30000000","273.30000000","275.00000000","949.02940000",1779893999999,"260548.91738000",2252,"613.63940000","168492.00495000","0"],[1779894000000,"274.90000000","276.60000000","273.90000000","275.80000000","1880.00560000",1779894899999,"516958.90668000",5049,"732.45710000","201662.64159000","0"],[1779894900000,"275.90000000","279.20000000","275.80000000","278.50000000","1274.35940000",1779895799999,"354209.08397000",4750,"553.73960000","153999.43612000","0"],[1779895800000,"278.50000000","280.30000000","277.40000000","277.60000000","1697.32640000",1779896699999,"473781.35588000",4694,"1108.29570000","309518.32474000","0"],[1779896700000,"277.70000000","278.50000000","276.90000000","278.00000000","722.36560000",1779897599999,"200654.07160000",2049,"232.02060000","64464.52591000","0"],[1779897600000,"278.00000000","279.80000000","277.80000000","278.10000000","409.64550000",1779898499999,"114192.77357000",2001,"190.08490000","53005.12451000","0"],[1779898500000,"278.10000000","278.40000000","276.50000000","276.50000000","643.34370000",1779899399999,"178497.42235000",2047,"289.64240000","80423.90770000","0"],[1779899400000,"276.60000000","276.60000000","272.80000000","274.60000000","2042.50390000",1779900299999,"560205.74944000",3140,"739.14140000","202697.53903000","0"],[1779900300000,"274.60000000","276.10000000","274.60000000","275.00000000","475.20840000",1779901199999,"130875.84262000",1503,"111.93560000","30829.77827000","0"],[1779901200000,"275.00000000","275.10000000","271.80000000","272.10000000","1503.71330000",1779902099999,"410797.44475000",3007,"498.86350000","136266.24015000","0"],[1779902100000,"272.20000000","273.50000000","271.30000000","272.80000000","904.02870000",1779902999999,"246481.15354000",2875,"344.32940000","93920.53692000","0"],[1779903000000,"272.90000000","272.90000000","270.70000000","271.30000000","1475.01250000",1779903899999,"400701.96029000",3561,"660.68450000","179506.42376000","0"],[1779903900000,"271.20000000","272.50000000","270.20000000","271.40000000","809.55740000",1779904799999,"219847.62699000",2317,"191.09800000","51871.40536000","0"],[1779904800000,"271.30000000","271.60000000","267.60000000","268.80000000","3552.38600000",1779905699999,"956512.02410000",4705,"1378.13430000","370671.75970000","0"],[1779905700000,"268.80000000","270.40000000","268.70000000","269.80000000","1200.25370000",1779906599999,"323642.27592000",3361,"324.11590000","87350.85446000","0"],[1779906600000,"269.70000000","271.10000000","269.60000000","270.80000000","681.55000000",1779907499999,"184109.93857000",1866,"149.41400000","40360.26707000","0"],[1779907500000,"270.80000000","272.90000000","270.80000000","272.70000000","398.75500000",1779908399999,"108488.36645000",1521,"171.06900000","46540.94948000","0"],[1779908400000,"272.80000000","274.00000000","272.50000000","273.80000000","1033.26440000",1779909299999,"282338.27036000",1933,"404.09110000","110432.14208000","0"],[1779909300000,"273.80000000","274.40000000","272.90000000","273.80000000","590.80720000",1779910199999,"161832.21353000",1798,"325.12000000","89096.46029000","0"],[1779910200000,"273.70000000","274.40000000","272.80000000","273.10000000","345.87090000",1779911099999,"94662.95021000",1558,"129.73310000","35515.57189000","0"],[1779911100000,"273.20000000","273.90000000","272.60000000","273.40000000","153.46970000",1779911999999,"41963.02789000",961,"33.48460000","9153.97211000","0"],[1779912000000,"273.50000000","274.00000000","272.90000000","273.80000000","497.29940000",1779912899999,"135935.44419000",1495,"252.52730000","69033.72715000","0"],[1779912900000,"273.80000000","274.60000000","273.00000000","273.00000000","593.65000000",1779913799999,"162561.71698000",1305,"307.36710000","84237.03343000","0"],[1779913800000,"272.90000000","273.80000000","272.30000000","273.80000000","446.97530000",1779914699999,"122053.65580000",1163,"214.63050000","58637.68085000","0"],[1779914700000,"273.90000000","274.70000000","273.90000000","274.20000000","272.53660000",1779915599999,"74784.85406000",839,"179.49590000","49263.49737000","0"],[1779915600000,"274.20000000","274.20000000","272.90000000","273.30000000","401.92960000",1779916499999,"109851.00602000",1217,"190.15140000","51960.29240000","0"],[1779916500000,"273.30000000","273.40000000","272.00000000","272.00000000","710.39700000",1779917399999,"193849.89124000",1747,"370.85510000","101227.75721000","0"],[1779917400000,"272.00000000","272.00000000","265.30000000","267.00000000","2340.97750000",1779918299999,"627613.63724000",3915,"581.14570000","155811.53937000","0"],[1779918300000,"267.00000000","268.10000000","265.50000000","267.80000000","2258.52530000",1779919199999,"602161.77662000",5328,"870.62900000","232174.74883000","0"],[1779919200000,"267.90000000","269.50000000","266.40000000","266.90000000","874.83850000",1779920099999,"234444.04711000",4817,"488.31380000","130920.28316000","0"],[1779920100000,"266.90000000","268.50000000","266.00000000","268.10000000","623.43230000",1779920999999,"166814.42844000",2238,"269.00110000","72061.28326000","0"],[1779921000000,"268.00000000","268.70000000","267.40000000","268.00000000","354.12670000",1779921899999,"94882.35196000",1635,"196.71790000","52725.80200000","0"],[1779921900000,"268.00000000","268.30000000","266.50000000","266.60000000","221.16090000",1779922799999,"59173.49413000",1235,"80.78550000","21625.04178000","0"],[1779922800000,"266.60000000","267.30000000","266.10000000","267.20000000","458.20890000",1779923699999,"122236.33302000",1888,"279.52360000","74566.50174000","0"],[1779923700000,"267.10000000","267.80000000","265.20000000","265.90000000","1427.80710000",1779924599999,"380282.97327000",3174,"372.65870000","99233.47145000","0"],[1779924600000,"265.80000000","266.80000000","265.50000000","266.10000000","1183.03120000",1779925499999,"315133.78725000",2718,"895.33670000","238545.56956000","0"],[1779925500000,"266.10000000","267.70000000","266.10000000","266.80000000","1008.10490000",1779926399999,"269295.65847000",2367,"640.82140000","171202.52393000","0"],[1779926400000,"266.70000000","267.50000000","265.10000000","265.30000000","2622.69180000",1779927299999,"698652.31839000",5430,"1571.92140000","418874.88585000","0"],[1779927300000,"265.30000000","265.90000000","264.20000000","264.70000000","1370.09990000",1779928199999,"363298.42172000",3945,"588.53290000","156112.42658000","0"],[1779928200000,"264.80000000","265.70000000","264.60000000","265.40000000","825.94640000",1779929099999,"219123.28351000",1968,"491.29210000","130371.83885000","0"],[1779929100000,"265.30000000","266.30000000","265.10000000","266.00000000","353.66550000",1779929999999,"93950.49876000",1296,"122.60520000","32583.55448000","0"],[1779930000000,"266.00000000","266.30000000","264.70000000","265.20000000","376.41050000",1779930899999,"99909.91272000",947,"140.25110000","37230.84343000","0"],[1779930900000,"265.20000000","265.20000000","262.00000000","262.80000000","1651.75660000",1779931799999,"434752.13377000",3915,"359.57190000","94622.21912000","0"],[1779931800000,"262.70000000","263.40000000","261.30000000","262.40000000","1875.56810000",1779932699999,"491534.12587000",3298,"631.24020000","165383.95275000","0"],[1779932700000,"262.40000000","263.30000000","262.20000000","262.70000000","746.63880000",1779933599999,"196207.87015000",1791,"305.29870000","80225.00556000","0"],[1779933600000,"262.80000000","264.00000000","262.30000000","263.80000000","655.82680000",1779934499999,"172819.85164000",1433,"367.48240000","96800.67550000","0"],[1779934500000,"263.80000000","264.10000000","262.40000000","262.60000000","618.74250000",1779935399999,"162677.55482000",1688,"272.11160000","71538.26065000","0"],[1779935400000,"262.50000000","264.30000000","262.20000000","263.50000000","330.77580000",1779936299999,"87115.19120000",1490,"185.42190000","48844.54776000","0"],[1779936300000,"263.50000000","264.50000000","263.20000000","263.70000000","313.61130000",1779937199999,"82764.61403000",941,"227.49020000","60033.31771000","0"],[1779937200000,"263.80000000","264.30000000","262.40000000","263.50000000","675.61170000",1779938099999,"178017.69669000",2372,"308.13420000","81230.97569000","0"],[1779938100000,"263.60000000","263.70000000","258.90000000","261.30000000","5437.70550000",1779938999999,"1416570.93896000",7905,"1739.02220000","452833.08118000","0"],[1779939000000,"261.20000000","261.90000000","260.00000000","260.80000000","1401.62450000",1779939899999,"365441.36410000",3579,"471.02150000","122861.73683000","0"],[1779939900000,"260.80000000","261.50000000","258.10000000","258.90000000","2423.74680000",1779940799999,"628494.03316000",4500,"884.41630000","229201.00268000","0"],[1779940800000,"258.80000000","259.40000000","255.60000000","257.70000000","4953.80150000",1779941699999,"1274540.77083000",9086,"2145.83990000","552739.21173000","0"],[1779941700000,"257.70000000","258.00000000","255.30000000","257.10000000","2110.34210000",1779942599999,"541189.52317000",4002,"973.80560000","249827.73752000","0"],[1779942600000,"257.00000000","258.10000000","256.70000000","258.00000000","463.30870000",1779943499999,"119218.51666000",1163,"175.90700000","45284.90913000","0"]]}